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
2025-10-02 66.74 67.73 66.35 67.69 1.1M
2025-10-01 65.90 66.25 65.55 66.16 0.6M
2025-09-30 65.22 65.97 65.08 65.94 1.0M
2025-09-29 65.15 65.64 64.61 65.37 0.9M
2025-09-26 65.03 65.19 64.29 64.96 0.6M
2025-09-25 63.89 65.02 63.44 64.94 1.1M
2025-09-24 64.00 64.50 63.68 63.98 1.0M
2025-09-23 64.11 64.82 63.86 63.97 0.7M
2025-09-22 64.40 64.83 64.07 64.21 0.8M
2025-09-19 66.29 66.29 64.57 64.81 3.0M
2025-09-18 64.99 65.46 64.59 65.28 0.7M
2025-09-17 63.84 65.30 63.61 64.40 1.1M
2025-09-16 64.50 64.68 63.38 63.46 1.9M
2025-09-15 64.53 64.61 64.11 64.56 1.8M
2025-09-12 64.32 64.50 63.89 64.26 0.6M
2025-09-11 64.00 64.98 63.56 64.75 1.4M
2025-09-10 63.55 63.83 62.80 63.51 0.8M
2025-09-09 63.30 63.90 63.03 63.80 1.1M
2025-09-08 63.49 63.65 62.41 63.58 1.2M
2025-09-05 62.74 63.67 62.74 63.55 0.7M
2025-09-04 62.17 62.80 61.97 62.73 1.0M
2025-09-03 62.59 63.49 62.09 62.12 0.8M
2025-09-02 62.19 62.79 62.05 62.72 0.5M
2025-08-29 63.11 63.62 62.75 63.04 1.0M
2025-08-28 63.88 64.03 62.60 63.24 1.1M
2025-08-27 63.96 64.78 63.72 63.88 0.9M
2025-08-26 63.94 64.56 63.71 64.18 0.9M
2025-08-25 63.40 64.29 63.20 64.03 1.1M
2025-08-22 61.65 63.90 61.56 63.72 1.4M
2025-08-21 61.19 61.80 60.71 61.49 0.5M
2025-08-20 60.97 61.87 60.97 61.48 0.6M
2025-08-19 60.88 61.92 60.88 61.63 0.6M
2025-08-18 60.84 61.45 60.69 60.81 1.0M
2025-08-15 61.16 61.32 60.70 61.20 0.8M
2025-08-14 61.14 61.77 60.89 61.77 0.8M
2025-08-13 60.77 62.43 60.73 62.00 0.9M
2025-08-12 58.28 60.77 58.28 60.73 1.2M
2025-08-11 58.48 58.94 57.92 58.26 0.5M
2025-08-08 58.40 58.64 57.85 58.48 0.7M
2025-08-07 58.42 58.67 57.91 58.52 1.1M
2025-08-06 57.70 58.10 57.31 57.67 1.9M
2025-08-05 58.29 58.29 56.86 57.52 0.8M
2025-08-01 58.63 58.63 56.26 57.05 0.7M
2025-07-31 56.27 57.02 56.04 56.82 0.9M
2025-07-30 57.13 57.37 56.29 56.46 0.7M
2025-07-29 58.44 58.54 57.11 57.18 1.2M
2025-07-28 58.87 58.92 58.03 58.38 0.8M
2025-07-25 58.31 58.61 57.61 58.36 0.5M
2025-07-24 58.47 58.99 58.21 58.34 0.8M
2025-07-23 57.86 59.30 57.43 59.27 1.3M
2025-07-22 56.88 57.41 56.51 57.20 1.3M
2025-07-21 57.30 57.55 56.82 56.96 0.7M
2025-07-18 58.81 58.81 56.71 56.86 0.9M
2025-07-17 57.93 58.84 57.72 58.57 0.8M
2025-07-16 57.69 57.99 56.88 57.61 1.1M
2025-07-15 58.56 58.77 57.62 57.63 0.6M
2025-07-14 57.00 58.36 56.93 58.23 1.8M
2025-07-11 57.43 57.69 56.59 57.45 1.1M
2025-07-10 57.91 59.09 57.77 58.06 1.1M
2025-07-09 57.49 57.86 57.07 57.78 0.7M
2025-07-08 56.25 57.88 56.17 56.97 0.9M
2025-07-07 55.50 56.36 55.16 55.88 1.1M
2025-07-04 55.55 55.78 55.22 55.74 0.1M
2025-07-03 56.87 56.90 55.86 56.00 0.5M
2025-07-02 54.34 56.79 54.30 56.73 1.5M
2025-06-30 52.50 52.72 52.29 52.64 0.9M
2025-06-27 52.23 53.30 52.05 52.67 2.3M
2025-06-26 51.41 52.21 51.28 52.20 0.4M
2025-06-25 51.91 51.91 51.06 51.52 0.4M
2025-06-24 51.65 52.09 51.50 51.63 0.5M
2025-06-23 50.81 51.55 50.55 51.39 1.5M
2025-06-20 51.96 51.96 50.86 51.10 1.4M
2025-06-19 51.32 51.41 51.01 51.28 0.1M
2025-06-18 50.96 51.74 50.82 51.56 0.7M
2025-06-17 51.13 51.17 50.46 50.86 1.4M
2025-06-16 51.39 51.70 51.00 51.40 0.6M
2025-06-13 51.87 52.40 50.61 50.72 0.7M
2025-06-12 51.94 52.56 51.65 52.39 2.2M
2025-06-11 53.00 53.22 52.37 52.47 1.4M
2025-06-10 51.31 52.86 51.00 52.66 1.9M
2025-06-09 50.29 51.31 50.29 50.99 1.4M
2025-06-06 50.08 50.70 49.65 50.15 2.2M
2025-06-05 49.45 49.69 48.97 49.39 1.4M
2025-06-04 49.87 49.94 49.42 49.59 1.7M
2025-06-03 48.52 50.69 48.50 49.89 2.4M
2025-06-02 49.39 49.56 48.50 48.70 3.4M
2025-05-30 49.96 50.42 49.66 49.82 2.2M
2025-05-29 50.35 50.48 49.97 50.22 3.1M
2025-05-28 50.37 50.37 49.85 49.91 3.2M
2025-05-27 49.99 50.50 49.50 50.46 2.9M
2025-05-26 49.24 49.55 49.03 49.33 0.2M
2025-05-23 48.59 48.78 48.20 48.69 1.2M
2025-05-22 49.97 49.97 49.14 49.46 3.5M
2025-05-21 50.00 50.22 49.34 49.39 1.8M
2025-05-20 51.33 51.70 50.21 50.50 5.7M
2025-05-16 50.16 51.35 50.02 51.28 2.4M
2025-05-15 51.11 51.53 50.89 50.93 5.5M
2025-05-14 52.34 52.40 51.51 51.57 3.4M
2025-05-13 51.38 51.79 50.79 51.72 0.7M
2025-05-12 50.44 51.49 50.44 50.88 1.8M
2025-05-09 48.32 48.90 48.08 48.51 1.9M
2025-05-08 46.56 48.68 46.48 48.06 1.0M
2025-05-07 46.24 46.27 45.31 46.17 2.4M
2025-05-06 45.61 46.04 44.85 45.74 3.5M
2025-05-05 46.87 46.88 45.39 45.95 2.9M
2025-05-02 49.55 49.55 45.61 45.69 2.2M
2025-05-01 48.35 48.99 48.14 48.50 1.3M
2025-04-30 47.72 48.06 47.18 47.90 1.3M
2025-04-29 47.38 48.50 47.38 48.44 1.9M
2025-04-28 47.40 48.11 47.10 47.38 3.1M
2025-04-25 47.02 47.43 46.89 47.20 2.3M
2025-04-24 46.35 47.22 46.06 47.20 2.0M
2025-04-23 46.80 47.51 46.15 46.24 1.3M
2025-04-22 45.43 46.03 45.11 45.61 1.8M
2025-04-21 44.32 44.67 43.56 44.62 1.1M
2025-04-17 44.62 45.32 44.43 44.61 2.3M
2025-04-16 45.19 45.60 44.04 44.58 0.9M
2025-04-15 45.04 45.71 44.59 45.11 1.2M
2025-04-14 45.77 45.77 44.10 45.46 1.3M
2025-04-11 44.44 44.93 43.80 44.71 1.6M
2025-04-10 45.61 45.61 44.05 44.90 1.3M
2025-04-09 43.64 47.87 43.46 47.48 1.7M
2025-04-08 45.80 46.10 43.25 43.91 1.3M
2025-04-07 44.23 46.45 43.69 44.92 1.2M
2025-04-04 45.47 46.53 44.50 46.22 1.6M
2025-04-03 47.38 47.85 46.07 46.68 1.5M
2025-04-02 48.25 49.83 48.01 49.52 0.8M
2025-04-01 48.86 49.38 47.90 48.94 1.3M
2025-03-31 48.01 49.35 47.75 48.91 1.4M
2025-03-28 49.92 49.92 48.59 48.70 1.0M
2025-03-27 52.59 52.75 49.48 50.05 1.7M
2025-03-26 53.10 53.84 52.69 53.77 0.7M
2025-03-25 53.84 53.99 52.93 53.12 1.0M
2025-03-24 52.92 53.91 52.92 53.65 0.8M
2025-03-21 51.52 52.36 50.86 52.28 3.9M
2025-03-20 51.41 52.64 51.15 51.84 0.9M
2025-03-19 52.63 53.09 51.77 51.98 1.0M
2025-03-18 52.46 52.84 52.11 52.61 1.5M
2025-03-17 52.14 53.42 52.13 52.50 1.3M
2025-03-14 51.66 52.64 51.62 52.31 1.1M
2025-03-13 51.99 52.90 51.15 51.22 3.4M
2025-03-12 53.05 53.09 51.51 52.30 1.6M
2025-03-11 54.97 55.24 52.15 53.05 1.8M
2025-03-10 54.08 55.86 54.08 55.20 2.5M
2025-03-07 53.02 54.71 52.85 54.65 1.2M
2025-03-06 52.45 53.61 52.11 53.49 1.8M
2025-03-05 50.52 52.86 50.05 52.84 2.3M
2025-03-04 49.57 50.11 48.22 49.45 3.2M
2025-03-03 52.97 53.56 50.96 51.28 5.3M
2025-02-28 52.88 53.13 51.57 52.69 7.5M
2025-02-27 54.31 54.60 53.55 53.59 2.8M
2025-02-26 54.82 55.03 54.09 54.79 2.9M
2025-02-25 55.11 55.33 54.03 54.65 2.2M
2025-02-24 54.40 55.20 53.75 54.64 1.9M
2025-02-21 55.11 55.31 53.86 54.13 3.6M
2025-02-20 54.21 55.40 53.58 54.91 0.8M
2025-02-19 53.65 54.89 53.17 54.34 2.0M
2025-02-18 53.02 54.11 52.84 54.02 1.5M
2025-02-14 53.48 56.30 53.06 53.61 2.1M
2025-02-13 56.04 57.30 55.83 56.26 0.8M
2025-02-12 55.40 56.05 55.21 55.76 1.4M
2025-02-11 55.24 56.16 55.24 56.02 0.5M
2025-02-10 55.33 56.20 55.25 55.73 0.9M
2025-02-07 54.96 55.56 54.25 55.15 1.5M
2025-02-06 56.03 57.33 54.83 54.99 1.9M
2025-02-05 54.05 55.91 53.25 55.91 3.0M
2025-02-04 55.19 55.27 53.88 54.06 1.9M
2025-02-03 53.44 54.98 51.34 54.06 4.3M
2025-01-31 59.88 59.88 57.31 57.62 1.5M
2025-01-30 59.50 60.28 59.49 60.08 1.8M
2025-01-29 59.08 59.49 58.93 59.16 1.0M
2025-01-28 59.38 59.47 58.61 59.16 1.1M
2025-01-27 59.00 59.93 59.00 59.65 1.9M
2025-01-24 58.75 59.26 58.62 59.00 1.5M
2025-01-23 57.50 58.12 57.50 57.74 0.7M
2025-01-22 58.65 58.84 57.51 57.56 0.9M
2025-01-21 58.09 58.63 57.73 58.50 0.8M
2025-01-20 58.33 58.61 58.20 58.35 0.2M
2025-01-17 58.82 59.36 58.33 58.38 0.5M
2025-01-16 58.90 59.04 58.05 58.40 0.4M
2025-01-15 59.03 59.58 58.22 58.73 0.5M
2025-01-14 58.58 58.81 57.48 58.06 1.0M
2025-01-13 56.67 58.36 56.49 58.18 0.7M
2025-01-10 56.89 57.03 56.05 57.01 1.9M
2025-01-09 57.86 58.05 57.02 57.25 1.0M
2025-01-08 59.48 59.52 57.68 58.00 0.7M
2025-01-07 60.24 61.04 59.64 60.06 0.8M
2025-01-06 60.27 61.11 59.81 59.98 0.6M
2025-01-03 59.01 59.70 58.33 59.58 0.5M
2025-01-02 60.52 60.96 59.33 59.45 0.8M