Magna Intl

MGA
🏛️ 캐나다 →
67.69
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 64.10 64.10 63.80 63.80 13.7K
09:31 63.88 63.89 63.80 63.89 1.1K
09:32 63.89 63.89 63.75 63.88 80.9K
09:33 63.89 63.89 63.89 63.89 0.3K
09:34 64.00 64.00 64.00 64.00 2.1K
09:35 63.89 63.89 63.89 63.89 0.5K
09:36 63.91 63.91 63.82 63.83 0.5K
09:37 63.71 63.71 63.68 63.68 0.4K
09:38 63.76 63.76 63.73 63.73 0.6K
09:39 63.70 63.70 63.65 63.66 0.3K
09:40 63.60 63.60 63.55 63.55 2.9K
09:41 63.58 63.58 63.47 63.47 0.5K
09:42 63.56 63.56 63.56 63.56 0.1K
09:43 63.54 63.54 63.47 63.47 0.4K
09:44 63.46 63.47 63.45 63.47 1.5K
09:45 63.44 63.64 63.44 63.64 0.8K
09:46 63.58 63.58 63.51 63.57 0.6K
09:47 63.61 63.61 63.61 63.61 0.2K
09:48 63.67 63.67 63.67 63.67 0.3K
09:49 63.62 63.62 63.61 63.61 1.1K
09:50 63.64 63.68 63.64 63.67 0.3K
09:51 63.68 63.68 63.61 63.61 0.0K
09:52 63.61 63.69 63.61 63.69 0.0K
09:53 63.72 63.75 63.72 63.75 0.0K
09:54 63.78 63.78 63.70 63.70 0.0K
09:55 63.70 63.75 63.70 63.71 0.0K
09:56 63.69 63.69 63.63 63.65 0.0K
09:57 63.63 63.66 63.63 63.66 0.0K
09:58 63.66 63.66 63.60 63.60 0.0K
09:59 63.60 63.74 63.60 63.74 0.0K
10:00 63.79 63.79 63.74 63.75 0.0K
10:01 63.76 63.84 63.73 63.84 0.0K
10:02 63.87 63.89 63.86 63.86 0.0K
10:03 63.83 63.95 63.83 63.95 0.0K
10:04 63.97 64.03 63.97 64.03 0.0K
10:05 63.98 64.05 63.98 64.05 0.0K
10:06 64.05 64.11 64.05 64.11 0.0K
10:07 64.10 64.11 64.08 64.11 0.0K
10:08 64.15 64.18 64.15 64.18 0.0K
10:09 64.18 64.32 64.18 64.32 0.0K
10:10 64.34 64.34 64.34 64.34 0.0K
10:11 64.32 64.35 64.32 64.32 0.0K
10:12 64.30 64.30 64.27 64.27 0.0K
10:13 64.30 64.35 64.30 64.35 0.0K
10:14 64.38 64.39 64.36 64.39 0.0K
10:15 64.40 64.40 64.40 64.40 0.0K
10:16 64.44 64.45 64.44 64.45 0.0K
10:17 64.43 64.45 64.41 64.43 0.0K
10:18 64.42 64.42 64.42 64.42 0.0K
10:19 64.46 64.46 64.45 64.45 0.0K
10:20 64.50 64.53 64.50 64.51 0.0K
10:21 64.51 64.51 64.48 64.50 0.0K
10:22 64.53 64.53 64.51 64.51 0.0K
10:23 64.55 64.55 64.53 64.53 0.0K
10:24 64.56 64.57 64.56 64.57 0.0K
10:25 64.55 64.58 64.52 64.58 0.0K
10:26 64.60 64.62 64.60 64.61 0.0K
10:27 64.65 64.75 64.65 64.75 0.0K
10:28 64.74 64.77 64.74 64.77 0.0K
10:29 64.74 64.74 64.71 64.71 0.0K
10:30 64.77 64.77 64.73 64.73 0.0K
10:31 64.72 64.72 64.70 64.70 0.0K
10:32 64.72 64.73 64.70 64.72 0.0K
10:33 64.71 64.75 64.70 64.75 0.0K
10:34 64.73 64.73 64.73 64.73 0.0K
10:35 64.76 64.76 64.71 64.73 0.0K
10:36 64.70 64.72 64.69 64.72 0.0K
10:37 64.69 64.69 64.66 64.69 0.0K
10:38 64.71 64.76 64.71 64.76 0.0K
10:39 64.76 64.76 64.72 64.75 0.0K
10:40 64.75 64.78 64.75 64.78 0.0K
10:41 64.79 64.79 64.71 64.71 0.0K
10:42 64.73 64.74 64.71 64.71 0.0K
10:43 64.72 64.74 64.68 64.72 0.0K
10:44 64.70 64.75 64.70 64.75 0.0K
10:45 64.73 64.75 64.70 64.75 0.0K
10:46 64.73 64.74 64.71 64.73 0.0K
10:47 64.71 64.75 64.71 64.75 0.0K
10:48 64.76 64.76 64.74 64.76 0.0K
10:49 64.78 64.80 64.78 64.80 0.0K
10:50 64.77 64.77 64.73 64.75 0.0K
10:51 64.73 64.73 64.70 64.70 0.2K
10:52 64.72 64.73 64.72 64.73 0.8K
10:53 64.73 64.74 64.73 64.74 0.6K
10:54 64.73 64.73 64.72 64.72 0.3K
10:55 64.74 64.75 64.71 64.75 0.9K
10:56 64.74 64.74 64.74 64.74 0.1K
10:57 64.73 64.74 64.73 64.74 1.2K
10:58 64.74 64.75 64.73 64.73 1.2K
10:59 64.73 64.73 64.72 64.72 0.2K
11:00 64.69 64.71 64.69 64.71 1.0K
11:01 64.71 64.72 64.70 64.72 0.4K
11:02 64.74 64.75 64.72 64.72 1.0K
11:03 64.72 64.73 64.71 64.71 0.5K
11:04 64.69 64.69 64.63 64.63 0.6K
11:06 64.63 64.66 64.63 64.66 1.1K
11:07 64.66 64.66 64.66 64.66 0.1K
11:08 64.64 64.64 64.61 64.61 0.6K
11:09 64.65 64.68 64.65 64.66 0.9K
11:10 64.67 64.67 64.67 64.67 0.4K
11:11 64.68 64.68 64.67 64.67 0.3K
11:12 64.65 64.65 64.60 64.63 0.9K
11:14 64.70 64.70 64.70 64.70 0.3K
11:15 64.71 64.71 64.65 64.65 0.8K
11:16 64.66 64.66 64.65 64.65 0.4K
11:17 64.67 64.67 64.66 64.66 0.3K
11:18 64.67 64.67 64.64 64.64 0.5K
11:19 64.64 64.66 64.64 64.66 0.5K
11:20 64.66 64.66 64.64 64.64 0.5K
11:21 64.63 64.63 64.63 64.63 0.2K
11:22 64.62 64.62 64.59 64.59 0.6K
11:23 64.58 64.58 64.58 64.58 0.3K
11:24 64.56 64.56 64.56 64.56 0.1K
11:25 64.54 64.54 64.54 64.54 0.4K
11:26 64.52 64.52 64.51 64.51 0.3K
11:27 64.48 64.49 64.48 64.49 0.5K
11:28 64.47 64.47 64.47 64.47 0.1K
11:29 64.51 64.52 64.51 64.51 0.6K
11:30 64.50 64.55 64.50 64.55 1.0K
11:31 64.56 64.59 64.56 64.59 0.6K
11:33 64.52 64.52 64.52 64.52 0.7K
11:34 64.53 64.58 64.53 64.58 1.0K
11:35 64.60 64.61 64.59 64.61 0.8K
11:36 64.62 64.65 64.62 64.64 0.3K
11:37 64.63 64.63 64.63 64.63 0.1K
11:38 64.62 64.62 64.61 64.61 0.2K
11:39 64.62 64.71 64.62 64.71 2.2K
11:40 64.70 64.74 64.70 64.74 0.6K
11:41 64.73 64.73 64.70 64.70 1.1K
11:42 64.72 64.76 64.72 64.76 0.3K
11:44 64.75 64.75 64.71 64.71 0.7K
11:45 64.71 64.71 64.71 64.71 0.1K
11:46 64.73 64.73 64.73 64.73 0.2K
11:47 64.73 64.73 64.73 64.73 0.2K
11:48 64.75 64.75 64.70 64.71 1.5K
11:49 64.73 64.74 64.73 64.74 0.7K
11:50 64.77 64.80 64.74 64.80 1.3K
11:51 64.81 64.81 64.79 64.79 0.5K
11:52 64.80 64.80 64.78 64.78 0.2K
11:53 64.76 64.76 64.73 64.73 0.6K
11:54 64.73 64.76 64.73 64.76 0.7K
11:55 64.72 64.72 64.72 64.72 0.3K
11:56 64.74 64.74 64.74 64.74 0.2K
11:57 64.72 64.72 64.72 64.72 0.1K
11:58 64.72 64.72 64.72 64.72 0.1K
11:59 64.73 64.74 64.73 64.74 0.3K
12:01 64.73 64.75 64.73 64.75 1.5K
12:02 64.73 64.73 64.73 64.73 0.3K
12:03 64.71 64.71 64.71 64.71 0.1K
12:04 64.70 64.71 64.70 64.70 0.7K
12:05 64.69 64.71 64.69 64.71 0.4K
12:06 64.72 64.72 64.72 64.72 0.2K
12:07 64.71 64.71 64.69 64.69 2.3K
12:09 64.71 64.71 64.71 64.71 0.1K
12:10 64.71 64.71 64.65 64.65 0.7K
12:11 64.64 64.65 64.64 64.64 0.4K
12:12 64.63 64.63 64.59 64.59 0.6K
12:13 64.56 64.56 64.55 64.55 0.3K
12:14 64.54 64.54 64.54 64.54 0.1K
12:15 64.57 64.57 64.57 64.57 0.4K
12:16 64.60 64.63 64.60 64.63 0.5K
12:17 64.63 64.63 64.62 64.62 0.4K
12:18 64.61 64.61 64.60 64.60 0.3K
12:20 64.59 64.59 64.59 64.59 0.1K
12:21 64.57 64.57 64.57 64.57 0.2K
12:22 64.54 64.54 64.53 64.53 0.3K
12:23 64.52 64.52 64.48 64.48 0.9K
12:24 64.50 64.50 64.50 64.50 0.3K
12:25 64.51 64.52 64.51 64.51 0.8K
12:26 64.50 64.50 64.47 64.47 0.3K
12:28 64.48 64.48 64.45 64.45 0.8K
12:29 64.47 64.47 64.45 64.45 0.5K
12:30 64.48 64.53 64.48 64.53 0.5K
12:31 64.52 64.57 64.52 64.57 0.9K
12:32 64.53 64.55 64.53 64.55 0.5K
12:34 64.56 64.56 64.56 64.56 0.2K
12:35 64.56 64.56 64.56 64.56 0.2K
12:36 64.55 64.55 64.54 64.54 0.9K
12:37 64.53 64.55 64.52 64.55 0.6K
12:38 64.56 64.59 64.56 64.59 0.5K
12:39 64.59 64.59 64.57 64.57 0.6K
12:40 64.56 64.56 64.56 64.56 0.1K
12:41 64.55 64.55 64.54 64.54 0.8K
12:43 64.55 64.55 64.52 64.52 0.6K
12:44 64.51 64.51 64.48 64.48 0.3K
12:45 64.48 64.48 64.48 64.48 0.1K
12:46 64.51 64.55 64.51 64.54 0.8K
12:47 64.51 64.51 64.51 64.51 0.4K
12:48 64.51 64.51 64.51 64.51 0.1K
12:49 64.52 64.52 64.50 64.51 2.1K
12:50 64.55 64.55 64.55 64.55 0.1K
12:51 64.50 64.51 64.50 64.51 0.5K
12:53 64.51 64.53 64.51 64.53 0.3K
12:54 64.53 64.53 64.52 64.52 0.4K
12:55 64.55 64.55 64.55 64.55 0.2K
12:56 64.56 64.56 64.56 64.56 0.2K
12:57 64.58 64.58 64.56 64.56 0.6K
12:58 64.58 64.58 64.58 64.58 0.2K
12:59 64.57 64.57 64.57 64.57 0.3K
13:00 64.56 64.60 64.56 64.60 0.9K
13:01 64.59 64.62 64.59 64.62 1.0K
13:02 64.61 64.61 64.61 64.61 0.4K
13:03 64.61 64.61 64.60 64.60 0.7K
13:04 64.58 64.58 64.58 64.58 0.3K
13:05 64.61 64.61 64.61 64.61 0.1K
13:06 64.62 64.62 64.62 64.62 0.1K
13:07 64.64 64.68 64.64 64.68 0.8K
13:08 64.71 64.71 64.71 64.71 0.1K
13:09 64.68 64.68 64.68 64.68 0.4K
13:10 64.66 64.66 64.65 64.65 0.7K
13:11 64.66 64.66 64.65 64.65 0.3K
13:13 64.66 64.66 64.66 64.66 0.2K
13:14 64.68 64.70 64.68 64.70 1.9K
13:15 64.70 64.70 64.68 64.68 0.5K
13:16 64.67 64.67 64.67 64.67 0.1K
13:17 64.68 64.70 64.68 64.70 0.5K
13:18 64.70 64.70 64.69 64.69 0.6K
13:20 64.68 64.71 64.68 64.68 4.3K
13:21 64.68 64.68 64.62 64.62 1.7K
13:22 64.61 64.62 64.58 64.58 0.7K
13:23 64.60 64.60 64.57 64.57 0.6K
13:24 64.56 64.57 64.55 64.57 0.4K
13:25 64.56 64.64 64.56 64.63 1.1K
13:26 64.64 64.66 64.64 64.66 0.3K
13:27 64.64 64.64 64.64 64.64 0.5K
13:28 64.65 64.65 64.64 64.64 0.7K
13:30 64.65 64.65 64.65 64.65 0.3K
13:32 64.64 64.64 64.64 64.64 0.5K
13:33 64.65 64.65 64.62 64.62 1.2K
13:34 64.63 64.64 64.63 64.63 0.7K
13:35 64.63 64.64 64.62 64.64 0.5K
13:36 64.64 64.64 64.64 64.64 0.8K
13:37 64.63 64.64 64.61 64.64 0.3K
13:38 64.63 64.65 64.63 64.65 1.9K
13:39 64.64 64.64 64.63 64.63 0.2K
13:40 64.61 64.63 64.61 64.63 0.8K
13:41 64.62 64.62 64.61 64.62 0.9K
13:42 64.61 64.61 64.61 64.61 1.0K
13:43 64.60 64.61 64.60 64.61 0.3K
13:44 64.60 64.60 64.60 64.60 0.1K
13:45 64.61 64.61 64.61 64.61 0.1K
13:46 64.61 64.61 64.61 64.61 0.1K
13:47 64.62 64.62 64.62 64.62 0.1K
13:49 64.61 64.61 64.59 64.59 0.9K
13:50 64.58 64.58 64.56 64.56 0.4K
13:51 64.55 64.55 64.54 64.54 0.3K
13:52 64.55 64.55 64.55 64.55 0.4K
13:53 64.55 64.56 64.54 64.56 0.6K
13:54 64.55 64.55 64.54 64.54 0.6K
13:56 64.53 64.53 64.49 64.49 0.7K
13:57 64.47 64.47 64.47 64.47 0.2K
13:58 64.45 64.45 64.44 64.44 0.4K
13:59 64.47 64.47 64.47 64.47 1.1K
14:00 64.43 64.43 64.43 64.43 0.3K
14:01 64.41 64.43 64.41 64.42 0.9K
14:02 64.41 64.41 64.41 64.41 0.2K
14:03 64.41 64.41 64.40 64.40 0.2K
14:04 64.39 64.39 64.36 64.37 1.6K
14:05 64.36 64.41 64.35 64.41 1.1K
14:06 64.44 64.46 64.44 64.46 0.3K
14:07 64.43 64.43 64.43 64.43 0.1K
14:08 64.44 64.44 64.44 64.44 0.1K
14:09 64.45 64.45 64.43 64.43 0.7K
14:10 64.46 64.46 64.46 64.46 0.1K
14:13 64.52 64.52 64.50 64.50 0.6K
14:14 64.54 64.56 64.54 64.54 1.1K
14:15 64.53 64.59 64.53 64.59 1.5K
14:16 64.65 64.67 64.65 64.67 0.4K
14:17 64.68 64.79 64.68 64.78 9.7K
14:18 64.80 64.83 64.80 64.83 0.7K
14:19 64.79 64.80 64.79 64.80 1.1K
14:20 64.83 64.85 64.83 64.85 1.8K
14:21 64.87 64.87 64.84 64.84 0.8K
14:22 64.88 64.88 64.88 64.88 1.3K
14:23 64.86 64.93 64.86 64.93 5.4K
14:24 64.97 64.99 64.94 64.94 3.1K
14:25 64.95 64.97 64.95 64.97 0.5K
14:26 64.99 64.99 64.94 64.94 16.3K
14:27 64.91 64.91 64.89 64.89 1.2K
14:28 64.91 64.91 64.90 64.90 0.5K
14:29 64.90 64.90 64.88 64.88 1.3K
14:30 64.90 64.90 64.87 64.87 0.5K
14:31 64.86 64.86 64.86 64.86 0.3K
14:32 64.86 64.87 64.83 64.83 1.3K
14:33 64.84 64.87 64.80 64.87 7.5K
14:34 64.85 64.85 64.85 64.85 0.1K
14:35 64.84 64.84 64.81 64.81 0.5K
14:36 64.77 64.77 64.77 64.77 0.3K
14:37 64.78 64.78 64.76 64.76 1.3K
14:39 64.75 64.76 64.75 64.76 0.2K
14:40 64.76 64.83 64.76 64.82 1.5K
14:41 64.83 64.84 64.83 64.84 0.5K
14:42 64.83 64.83 64.80 64.80 0.4K
14:43 64.82 64.82 64.82 64.82 0.1K
14:44 64.86 64.87 64.86 64.87 0.4K
14:45 64.88 64.88 64.88 64.88 0.3K
14:46 64.88 64.88 64.88 64.88 0.5K
14:47 64.89 64.90 64.87 64.87 1.1K
14:48 64.91 64.92 64.91 64.92 0.5K
14:49 64.90 64.90 64.89 64.89 0.6K
14:50 64.88 64.93 64.88 64.93 1.9K
14:51 64.93 64.93 64.93 64.93 0.2K
14:52 64.93 64.94 64.93 64.94 0.3K
14:53 64.94 64.94 64.93 64.93 0.5K
14:54 64.92 64.92 64.90 64.90 0.6K
14:55 64.91 64.91 64.91 64.91 0.6K
14:56 64.91 64.91 64.91 64.91 0.2K
14:57 64.90 64.90 64.87 64.87 2.0K
14:58 64.87 64.88 64.86 64.88 1.0K
14:59 64.90 64.90 64.88 64.89 1.2K
15:00 64.87 64.87 64.84 64.87 1.5K
15:01 64.86 64.86 64.81 64.81 1.0K
15:02 64.80 64.80 64.76 64.76 0.4K
15:03 64.76 64.76 64.75 64.75 0.3K
15:04 64.71 64.71 64.70 64.70 0.6K
15:05 64.68 64.71 64.68 64.71 0.2K
15:06 64.69 64.69 64.68 64.69 0.5K
15:07 64.68 64.71 64.68 64.71 0.3K
15:08 64.69 64.69 64.69 64.69 0.3K
15:09 64.69 64.69 64.67 64.67 0.5K
15:10 64.67 64.68 64.67 64.68 0.3K
15:11 64.68 64.68 64.67 64.67 0.3K
15:13 64.67 64.67 64.65 64.65 0.4K
15:14 64.65 64.65 64.61 64.61 1.3K
15:15 64.62 64.63 64.62 64.62 0.7K
15:16 64.65 64.65 64.64 64.64 0.9K
15:17 64.64 64.64 64.64 64.64 0.3K
15:18 64.65 64.65 64.62 64.62 0.6K
15:19 64.61 64.61 64.60 64.60 0.5K
15:20 64.60 64.61 64.60 64.60 1.9K
15:21 64.61 64.61 64.59 64.59 0.6K
15:22 64.61 64.64 64.60 64.64 1.0K
15:24 64.63 64.63 64.61 64.61 0.7K
15:25 64.61 64.61 64.61 64.61 0.2K
15:26 64.61 64.65 64.61 64.65 1.1K
15:27 64.70 64.70 64.69 64.69 1.4K
15:28 64.69 64.69 64.69 64.69 0.4K
15:29 64.70 64.73 64.70 64.73 1.3K
15:30 64.75 64.75 64.73 64.73 0.7K
15:31 64.72 64.75 64.72 64.75 1.0K
15:32 64.76 64.76 64.76 64.76 0.2K
15:33 64.75 64.75 64.74 64.74 1.8K
15:34 64.75 64.75 64.73 64.73 1.2K
15:35 64.75 64.76 64.75 64.76 3.0K
15:36 64.75 64.75 64.74 64.75 0.7K
15:37 64.73 64.76 64.73 64.76 1.2K
15:38 64.77 64.77 64.76 64.76 0.6K
15:39 64.77 64.78 64.77 64.78 0.6K
15:40 64.79 64.81 64.79 64.80 1.8K
15:41 64.80 64.82 64.80 64.82 1.3K
15:42 64.81 64.81 64.78 64.78 1.7K
15:43 64.79 64.79 64.76 64.76 1.9K
15:44 64.77 64.77 64.70 64.71 3.7K
15:45 64.71 64.75 64.71 64.74 3.4K
15:46 64.74 64.74 64.72 64.73 0.9K
15:47 64.73 64.76 64.73 64.76 0.9K
15:48 64.75 64.77 64.75 64.76 2.7K
15:49 64.76 64.82 64.76 64.82 2.9K
15:50 64.90 64.90 64.89 64.90 10.7K
15:51 64.91 64.96 64.91 64.94 4.1K
15:52 64.94 64.96 64.94 64.96 4.5K
15:53 64.97 64.98 64.97 64.97 2.7K
15:54 64.96 64.98 64.95 64.96 7.4K
15:55 64.94 65.02 64.94 65.02 9.0K
15:56 65.01 65.01 64.94 64.95 9.3K
15:57 64.96 64.96 64.94 64.95 9.6K
15:58 64.96 64.98 64.96 64.98 3.9K
15:59 64.99 64.99 64.94 64.95 10.9K
16:00 64.94 64.94 64.94 64.94 679.1K
16:01 64.94 64.94 64.94 64.94 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음