Magna Intl

MGA
🏛️ 캐나다 →
67.69
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 76.71 77.23 75.81 76.06 0.4M
2022-12-29 75.68 77.61 75.68 77.57 0.4M
2022-12-28 75.53 76.13 74.88 74.96 0.3M
2022-12-23 75.10 75.81 74.90 75.37 0.3M
2022-12-22 76.15 76.26 73.64 75.09 0.5M
2022-12-21 76.38 77.10 76.03 76.95 0.6M
2022-12-20 77.83 77.83 75.83 76.22 0.8M
2022-12-19 78.26 78.72 77.51 77.92 0.6M
2022-12-16 78.85 80.03 78.01 78.25 1.8M
2022-12-15 80.18 80.41 78.56 79.33 0.8M
2022-12-14 79.53 81.87 79.50 80.94 0.6M
2022-12-13 83.68 83.83 80.41 81.15 1.0M
2022-12-12 79.09 81.64 78.92 81.34 1.0M
2022-12-09 79.22 80.01 79.16 79.45 0.3M
2022-12-08 79.22 79.52 78.51 79.45 0.4M
2022-12-07 79.84 80.10 78.79 79.20 0.5M
2022-12-06 80.76 81.76 79.29 80.15 0.5M
2022-12-05 81.70 81.73 80.26 80.55 1.2M
2022-12-02 81.48 82.98 81.12 82.55 0.4M
2022-12-01 83.00 84.24 82.60 82.73 0.5M
2022-11-30 82.07 82.87 81.32 82.83 1.8M
2022-11-29 81.14 82.44 81.06 81.84 0.6M
2022-11-28 81.75 82.27 80.35 80.72 0.8M
2022-11-25 82.09 82.50 81.39 82.31 0.6M
2022-11-24 81.95 82.42 81.48 81.52 0.2M
2022-11-23 81.50 82.68 81.50 82.11 0.5M
2022-11-22 82.69 82.81 82.00 82.71 0.6M
2022-11-21 82.39 82.80 81.97 82.48 0.8M
2022-11-18 83.30 84.16 82.43 82.96 0.6M
2022-11-17 80.89 82.20 80.72 82.10 1.2M
2022-11-16 83.21 83.57 82.56 82.73 1.0M
2022-11-15 83.49 85.49 83.25 84.25 0.9M
2022-11-14 82.42 84.68 81.42 82.36 1.3M
2022-11-11 79.29 83.55 78.57 83.23 1.1M
2022-11-10 77.19 79.38 77.19 78.73 0.8M
2022-11-09 74.75 76.10 74.25 74.89 0.5M
2022-11-08 76.26 76.36 74.90 75.25 0.5M
2022-11-07 77.22 77.24 74.79 76.35 0.7M
2022-11-04 76.55 77.41 75.14 76.29 0.8M
2022-11-03 73.38 76.69 73.38 75.86 1.2M
2022-11-02 75.90 76.64 74.38 74.43 0.9M
2022-11-01 77.23 77.80 76.06 76.11 0.3M
2022-10-31 76.10 76.88 75.60 75.92 0.9M
2022-10-28 73.72 76.58 73.60 76.40 0.5M
2022-10-27 74.54 75.48 73.80 74.23 0.5M
2022-10-26 72.93 75.19 72.48 74.04 0.8M
2022-10-25 71.90 73.64 71.74 73.32 1.0M
2022-10-24 71.19 72.06 70.68 72.00 0.9M
2022-10-21 69.11 70.65 69.04 70.55 0.5M
2022-10-20 69.88 71.50 69.01 69.21 0.5M
2022-10-19 70.34 70.87 69.40 70.04 0.7M
2022-10-18 71.79 72.32 69.90 70.79 0.6M
2022-10-17 69.22 70.15 68.96 69.91 1.7M
2022-10-14 68.00 68.65 67.03 67.83 0.6M
2022-10-13 64.20 67.42 63.55 67.22 0.8M
2022-10-12 64.94 65.91 64.45 65.41 0.7M
2022-10-11 65.22 66.50 64.64 65.11 0.8M
2022-10-07 69.12 69.12 65.83 66.50 0.8M
2022-10-06 68.80 70.03 68.57 69.93 0.7M
2022-10-05 68.43 69.45 67.93 69.24 0.8M
2022-10-04 69.37 70.40 69.00 69.86 0.8M
2022-10-03 66.50 68.15 65.72 67.30 0.9M
2022-09-30 66.60 67.22 65.43 65.53 0.9M
2022-09-29 67.64 67.64 64.49 66.41 1.1M
2022-09-28 68.50 69.79 68.14 69.09 0.6M
2022-09-27 71.18 71.28 68.02 68.68 0.8M
2022-09-26 67.65 70.51 67.59 70.00 0.8M
2022-09-23 69.90 70.03 67.28 68.05 0.9M
2022-09-22 71.99 72.17 70.49 70.68 0.7M
2022-09-21 72.70 73.20 71.48 71.48 0.8M
2022-09-20 73.96 73.96 72.38 72.53 0.6M
2022-09-19 72.31 74.64 72.28 74.55 0.6M
2022-09-16 72.64 73.97 72.24 72.82 1.6M
2022-09-15 74.27 76.58 73.39 73.48 0.6M
2022-09-14 75.33 75.46 73.47 74.40 0.5M
2022-09-13 75.88 76.42 74.59 75.09 0.6M
2022-09-12 76.32 78.64 76.29 77.74 0.7M
2022-09-09 74.53 75.56 73.92 75.53 0.5M
2022-09-08 72.92 73.71 72.06 73.71 0.5M
2022-09-07 71.82 74.06 71.50 73.94 0.6M
2022-09-06 74.28 74.90 71.52 71.92 0.8M
2022-09-02 76.20 76.41 73.86 74.15 0.7M
2022-09-01 75.01 75.15 73.35 74.97 0.6M
2022-08-31 76.76 77.28 75.58 75.87 0.8M
2022-08-30 77.62 78.61 76.37 76.84 0.5M
2022-08-29 76.00 77.69 75.96 76.81 0.7M
2022-08-26 79.06 79.34 76.83 76.89 0.4M
2022-08-25 77.83 79.01 77.71 78.87 0.6M
2022-08-24 76.78 78.04 76.78 77.33 0.4M
2022-08-23 76.00 77.50 75.77 76.57 0.7M
2022-08-22 78.99 78.99 75.38 75.54 1.0M
2022-08-19 80.77 81.08 80.38 80.78 0.7M
2022-08-18 80.90 82.06 80.48 81.62 0.5M
2022-08-17 82.06 82.24 80.63 80.81 0.7M
2022-08-16 82.89 83.66 82.15 83.17 0.7M
2022-08-15 83.01 83.56 82.88 83.19 0.5M
2022-08-12 83.07 83.77 82.41 83.37 0.5M
2022-08-11 82.33 83.14 82.03 82.65 0.5M
2022-08-10 81.16 82.52 80.91 81.94 0.7M
2022-08-09 80.00 80.12 78.85 79.14 0.7M
2022-08-08 79.85 81.79 79.85 80.28 0.6M
2022-08-05 79.40 79.87 78.42 79.24 0.7M
2022-08-04 83.28 83.28 79.56 79.74 0.7M
2022-08-03 82.11 83.43 81.27 83.19 0.7M
2022-08-02 81.41 82.51 80.64 81.47 0.6M
2022-07-29 82.08 82.36 79.63 81.77 1.0M
2022-07-28 80.35 82.12 79.30 81.73 0.8M
2022-07-27 78.32 79.92 78.10 79.67 0.5M
2022-07-26 78.34 78.81 77.61 77.70 0.6M
2022-07-25 79.26 79.63 78.01 79.12 0.8M
2022-07-22 79.65 80.10 78.45 78.88 0.7M
2022-07-21 78.43 79.55 78.10 79.51 0.6M
2022-07-20 77.52 79.06 77.38 78.72 0.7M
2022-07-19 74.85 78.32 74.84 78.00 1.5M
2022-07-18 74.25 75.34 73.29 73.57 0.4M
2022-07-15 72.12 73.21 70.76 72.83 0.7M
2022-07-14 71.06 71.58 69.60 71.17 1.0M
2022-07-13 72.66 72.95 71.49 71.87 0.5M
2022-07-12 71.02 74.84 71.02 73.83 1.0M
2022-07-11 72.58 72.89 70.84 71.02 0.6M
2022-07-08 73.31 74.02 72.43 72.88 0.6M
2022-07-07 69.92 73.20 69.92 73.14 0.8M
2022-07-06 71.28 71.74 68.53 68.95 0.8M
2022-07-05 69.52 71.51 68.39 71.45 0.8M
2022-07-04 70.66 71.06 70.13 70.45 0.2M
2022-06-30 71.65 71.66 69.10 70.68 1.0M
2022-06-29 74.55 74.65 72.50 73.27 0.6M
2022-06-28 75.22 76.96 74.55 74.63 1.0M
2022-06-27 74.82 75.65 74.02 74.91 0.5M
2022-06-24 73.46 74.74 73.14 74.61 1.6M
2022-06-23 72.85 73.62 72.31 73.10 0.4M
2022-06-22 72.77 74.70 72.37 72.85 0.6M
2022-06-21 74.21 74.50 73.05 73.66 0.6M
2022-06-20 72.62 73.94 72.62 73.69 0.2M
2022-06-17 71.64 73.03 70.97 71.51 2.6M
2022-06-16 74.81 74.82 69.77 70.66 1.9M
2022-06-15 75.18 77.36 74.79 76.85 0.8M
2022-06-14 74.93 75.95 73.98 74.15 1.4M
2022-06-13 76.30 76.84 74.34 74.39 0.9M
2022-06-10 80.50 81.93 78.29 78.33 0.8M
2022-06-09 82.77 83.73 81.94 81.97 0.4M
2022-06-08 83.16 84.28 82.67 83.53 0.8M
2022-06-07 83.27 83.29 82.10 83.10 0.6M
2022-06-06 81.81 84.32 81.66 84.03 1.3M
2022-06-03 81.90 81.93 80.30 80.52 0.6M
2022-06-02 81.94 83.82 81.88 83.35 0.9M
2022-06-01 82.63 82.82 80.48 81.43 0.8M
2022-05-31 81.82 83.67 80.97 82.08 2.2M
2022-05-30 81.58 83.05 81.35 82.73 0.3M
2022-05-27 80.58 81.50 80.58 81.38 1.4M
2022-05-26 79.87 81.51 79.08 80.12 0.7M
2022-05-25 77.01 79.63 76.92 78.90 0.6M
2022-05-24 78.88 78.89 77.05 77.40 0.8M
2022-05-20 81.65 82.10 77.32 78.86 0.8M
2022-05-19 78.56 81.84 78.31 80.35 1.0M
2022-05-18 80.28 81.04 78.78 79.25 1.2M
2022-05-17 78.72 81.14 78.55 81.10 1.1M
2022-05-16 78.30 78.30 76.40 76.99 1.2M
2022-05-13 75.81 78.50 75.67 78.29 1.4M
2022-05-12 72.12 74.77 71.92 74.02 1.3M
2022-05-11 75.26 76.63 73.05 73.33 0.8M
2022-05-10 76.19 79.00 73.61 74.77 1.2M
2022-05-09 75.68 77.05 74.76 74.95 0.6M
2022-05-06 77.23 77.60 75.27 77.02 0.7M
2022-05-05 79.10 79.37 76.25 76.91 0.7M
2022-05-04 78.58 80.08 77.24 79.99 1.4M
2022-05-03 78.19 79.88 77.09 78.81 0.9M
2022-05-02 77.01 78.49 74.24 78.21 1.0M
2022-04-29 77.71 80.26 76.87 77.42 1.3M
2022-04-28 79.78 80.65 78.07 79.92 1.0M
2022-04-27 76.54 78.88 76.54 78.20 0.6M
2022-04-26 78.84 78.85 75.97 76.12 1.1M
2022-04-25 78.00 79.60 76.45 79.43 0.7M
2022-04-22 77.00 79.21 76.73 78.20 1.2M
2022-04-21 82.53 83.39 80.29 80.29 0.8M
2022-04-20 80.61 81.42 79.61 80.99 0.9M
2022-04-19 77.88 80.27 77.51 80.20 0.5M
2022-04-18 76.73 77.55 76.08 77.28 1.2M
2022-04-14 77.73 78.33 76.53 76.59 0.9M
2022-04-13 76.76 77.77 76.73 77.35 1.1M
2022-04-12 77.84 78.39 76.40 76.74 0.7M
2022-04-11 76.65 79.30 76.46 77.19 0.7M
2022-04-08 77.36 78.85 76.70 77.00 0.5M
2022-04-07 76.63 77.55 75.99 77.20 0.7M
2022-04-06 76.97 77.49 76.28 76.92 0.9M
2022-04-05 79.90 79.90 77.15 78.02 1.0M
2022-04-04 80.45 81.35 79.45 80.57 0.4M
2022-04-01 81.37 81.94 79.97 80.45 0.8M
2022-03-31 81.23 81.89 79.94 80.26 1.3M
2022-03-30 82.05 82.52 80.67 80.97 0.9M
2022-03-29 81.38 84.49 81.38 83.28 1.2M
2022-03-28 79.35 80.10 79.01 79.82 0.7M
2022-03-25 80.35 80.48 78.80 79.21 0.6M
2022-03-24 79.96 80.22 78.94 80.01 0.9M
2022-03-23 80.43 80.43 79.23 79.32 0.8M
2022-03-22 79.00 81.10 79.00 80.72 1.3M
2022-03-21 79.28 79.55 78.02 78.63 0.8M
2022-03-18 77.08 79.40 76.66 79.05 2.7M
2022-03-17 76.38 78.09 75.47 77.40 1.0M
2022-03-16 76.77 77.86 75.62 77.37 1.7M
2022-03-15 73.90 75.66 73.05 74.51 1.4M
2022-03-14 74.85 76.50 72.95 73.17 1.0M
2022-03-11 76.97 77.12 74.00 74.05 1.3M
2022-03-10 74.69 76.17 73.46 76.01 1.2M
2022-03-09 76.44 78.40 75.42 76.24 2.7M
2022-03-08 73.08 76.15 70.16 73.34 2.9M
2022-03-07 78.91 79.33 73.19 73.38 2.7M
2022-03-04 82.94 83.40 78.78 79.48 2.6M
2022-03-03 88.65 89.17 84.03 84.35 2.0M
2022-03-02 87.81 89.72 85.80 88.58 1.5M
2022-03-01 93.22 93.30 86.29 86.74 2.4M
2022-02-28 94.84 95.69 93.52 94.17 0.9M
2022-02-25 94.74 97.48 93.92 96.66 1.0M
2022-02-24 92.68 94.15 90.90 94.08 1.4M
2022-02-23 96.71 97.90 95.70 95.77 0.9M
2022-02-22 97.42 98.30 95.39 95.70 1.5M
2022-02-18 99.38 100.15 98.21 98.78 0.7M
2022-02-17 100.46 101.02 99.20 99.37 0.6M
2022-02-16 100.53 101.84 99.99 101.19 0.7M
2022-02-15 99.01 102.14 99.00 101.40 1.0M
2022-02-14 96.41 98.22 95.05 97.55 1.3M
2022-02-11 99.71 100.37 95.90 96.51 2.1M
2022-02-10 104.03 105.58 103.00 103.05 0.5M
2022-02-09 104.00 105.37 103.13 104.75 0.6M
2022-02-08 102.07 102.87 100.83 102.58 0.8M
2022-02-07 102.25 102.33 100.70 101.51 0.8M
2022-02-04 101.23 102.19 99.15 101.53 0.8M
2022-02-03 103.54 104.59 102.22 102.32 0.5M
2022-02-02 104.11 106.20 103.90 104.55 1.1M
2022-02-01 103.42 104.06 102.01 103.71 0.7M
2022-01-31 98.72 102.55 98.17 102.41 0.7M
2022-01-28 99.60 100.13 96.53 99.21 0.9M
2022-01-27 102.85 105.19 99.58 100.38 0.8M
2022-01-26 100.77 103.59 100.01 101.20 1.0M
2022-01-25 97.68 99.62 95.79 98.44 1.0M
2022-01-24 97.34 99.46 94.09 99.12 1.3M
2022-01-21 99.76 100.50 98.11 98.52 0.8M
2022-01-20 105.94 106.10 100.71 100.91 0.8M
2022-01-19 111.90 111.90 105.56 105.99 1.0M
2022-01-18 110.95 111.48 109.89 111.01 0.7M
2022-01-17 111.75 112.32 111.35 112.17 0.2M
2022-01-14 110.50 111.86 109.50 111.74 0.5M
2022-01-13 108.94 112.62 108.45 111.85 0.9M
2022-01-12 107.51 108.48 106.74 108.18 0.6M
2022-01-11 108.10 108.95 106.78 107.49 1.0M
2022-01-10 107.73 108.20 105.84 108.18 1.5M
2022-01-07 108.63 109.30 106.87 108.16 0.4M
2022-01-06 108.68 109.69 106.61 108.73 0.5M
2022-01-05 109.07 111.14 108.26 108.64 0.9M
2022-01-04 104.70 109.26 104.70 109.06 1.0M