Open Text

OTEX
🏛️ 캐나다 →
53.16
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 41.49 41.49 41.17 41.17 5.4K
09:31 41.12 41.12 40.91 40.91 4.3K
09:33 40.99 41.13 40.95 40.99 2.6K
09:34 40.94 40.94 40.94 40.94 1.0K
09:35 40.95 40.95 40.91 40.92 1.2K
09:36 40.89 40.96 40.89 40.92 1.0K
09:37 41.02 41.02 41.02 41.02 1.5K
09:38 41.01 41.06 40.97 40.97 1.1K
09:39 40.96 40.96 40.96 40.96 0.1K
09:40 40.91 40.92 40.91 40.92 0.5K
09:41 40.89 40.89 40.85 40.89 1.8K
09:42 40.84 40.84 40.80 40.80 3.2K
09:43 40.82 40.82 40.82 40.82 0.3K
09:44 40.79 40.83 40.79 40.80 0.3K
09:45 40.80 40.80 40.75 40.77 0.7K
09:46 40.74 40.87 40.74 40.87 1.6K
09:47 40.90 40.90 40.90 40.90 0.2K
09:48 40.93 40.96 40.93 40.94 0.4K
09:49 40.93 40.93 40.89 40.89 0.5K
09:50 40.90 40.92 40.90 40.92 0.3K
09:51 40.90 40.90 40.89 40.90 1.9K
09:52 40.88 40.92 40.87 40.91 0.6K
09:53 40.93 40.94 40.93 40.94 0.3K
09:54 40.97 40.97 40.94 40.94 0.6K
09:55 40.90 40.90 40.90 40.90 0.2K
09:56 40.90 40.90 40.89 40.89 0.4K
09:57 40.87 40.87 40.87 40.87 0.2K
09:58 40.87 40.87 40.82 40.82 0.5K
09:59 40.81 40.88 40.80 40.88 1.1K
10:00 40.85 40.85 40.76 40.82 1.8K
10:01 40.81 40.92 40.78 40.92 5.2K
10:02 40.90 40.93 40.90 40.93 0.9K
10:03 40.97 40.97 40.91 40.91 1.5K
10:04 40.92 40.92 40.88 40.88 0.9K
10:05 40.85 40.85 40.81 40.81 1.0K
10:06 40.83 40.88 40.83 40.88 1.0K
10:07 40.88 40.89 40.84 40.86 1.0K
10:08 40.87 40.87 40.86 40.86 0.6K
10:09 40.84 40.87 40.84 40.87 0.3K
10:10 40.86 40.87 40.84 40.84 0.4K
10:11 40.87 40.87 40.83 40.83 1.3K
10:12 40.79 40.79 40.79 40.79 0.1K
10:13 40.82 40.83 40.81 40.81 0.7K
10:14 40.81 40.81 40.79 40.79 0.3K
10:15 40.79 40.82 40.78 40.82 1.4K
10:16 40.81 40.82 40.81 40.82 0.2K
10:17 40.83 40.83 40.81 40.82 0.3K
10:18 40.81 40.89 40.81 40.89 2.0K
10:19 40.89 40.89 40.84 40.84 1.2K
10:20 40.84 40.84 40.84 40.84 0.1K
10:21 40.82 40.82 40.79 40.81 0.5K
10:22 40.82 40.82 40.81 40.81 0.2K
10:23 40.81 40.87 40.81 40.87 0.4K
10:24 40.87 40.87 40.86 40.86 0.2K
10:25 40.85 40.85 40.85 40.85 0.1K
10:26 40.85 40.85 40.84 40.84 0.4K
10:27 40.83 40.83 40.83 40.83 0.3K
10:28 40.84 40.86 40.84 40.85 0.5K
10:29 40.85 40.88 40.85 40.88 0.7K
10:30 40.91 40.91 40.88 40.88 0.3K
10:31 40.89 40.89 40.89 40.89 0.1K
10:32 40.92 40.92 40.91 40.91 0.8K
10:33 40.92 40.94 40.89 40.89 1.4K
10:34 40.90 40.94 40.90 40.94 1.8K
10:36 40.93 40.93 40.93 40.93 0.2K
10:37 40.90 40.90 40.90 40.90 0.1K
10:38 40.88 40.90 40.88 40.90 0.4K
10:39 40.90 40.95 40.90 40.94 1.6K
10:40 40.93 40.93 40.91 40.92 0.6K
10:41 40.96 41.00 40.96 41.00 0.8K
10:42 41.01 41.02 41.01 41.02 1.5K
10:43 41.04 41.05 41.04 41.04 0.4K
10:44 41.05 41.05 41.03 41.05 1.1K
10:45 41.04 41.04 40.99 40.99 0.8K
10:46 40.99 40.99 40.98 40.98 0.7K
10:47 40.99 41.03 40.97 41.02 0.8K
10:48 41.04 41.05 41.02 41.02 2.0K
10:49 41.01 41.01 40.99 40.99 2.4K
10:50 41.01 41.01 41.01 41.01 12.8K
10:51 41.01 41.07 41.01 41.07 6.1K
10:52 41.05 41.05 41.03 41.03 0.7K
10:53 41.04 41.06 41.04 41.06 0.5K
10:54 41.07 41.08 41.05 41.06 0.8K
10:55 41.07 41.07 41.05 41.05 0.6K
10:56 41.05 41.05 41.05 41.05 0.6K
10:57 41.04 41.04 41.02 41.02 0.4K
10:58 41.04 41.04 41.04 41.04 1.4K
10:59 41.03 41.04 41.02 41.02 1.0K
11:00 41.04 41.10 41.04 41.09 1.0K
11:01 41.11 41.11 41.11 41.11 0.3K
11:02 41.12 41.13 41.09 41.09 0.8K
11:03 41.10 41.11 41.10 41.11 0.4K
11:04 41.10 41.10 41.07 41.07 0.6K
11:05 41.09 41.10 41.09 41.10 0.4K
11:06 41.10 41.10 41.10 41.10 0.3K
11:07 41.09 41.10 41.09 41.10 1.1K
11:08 41.10 41.10 41.10 41.10 0.3K
11:10 41.06 41.06 41.02 41.02 0.7K
11:11 41.02 41.02 41.01 41.02 0.8K
11:12 41.02 41.02 41.02 41.02 1.8K
11:13 41.02 41.02 41.01 41.01 1.1K
11:14 41.02 41.06 41.02 41.05 1.0K
11:15 41.04 41.04 41.03 41.03 0.4K
11:16 41.02 41.02 41.01 41.01 0.2K
11:17 41.02 41.02 41.01 41.01 1.1K
11:18 41.02 41.03 41.02 41.03 0.7K
11:19 41.02 41.02 41.01 41.01 0.4K
11:20 41.02 41.04 41.02 41.04 0.6K
11:21 41.02 41.02 41.02 41.02 0.9K
11:22 41.02 41.02 41.01 41.02 1.7K
11:23 41.02 41.02 41.02 41.02 2.6K
11:24 41.02 41.03 41.02 41.03 1.3K
11:25 41.06 41.06 41.06 41.06 0.6K
11:26 41.04 41.06 41.04 41.06 0.4K
11:27 41.07 41.07 41.07 41.07 0.1K
11:28 41.08 41.11 41.08 41.11 1.1K
11:29 41.11 41.11 41.11 41.11 0.6K
11:30 41.12 41.12 41.11 41.11 0.4K
11:31 41.12 41.15 41.12 41.15 0.4K
11:32 41.15 41.16 41.15 41.16 0.2K
11:34 41.18 41.18 41.14 41.14 1.0K
11:35 41.15 41.15 41.15 41.15 0.2K
11:36 41.16 41.16 41.16 41.16 0.2K
11:37 41.17 41.17 41.17 41.17 0.2K
11:38 41.18 41.19 41.18 41.19 0.7K
11:39 41.17 41.17 41.17 41.17 0.2K
11:40 41.20 41.21 41.20 41.21 0.7K
11:41 41.20 41.20 41.20 41.20 0.2K
11:42 41.19 41.19 41.19 41.19 0.1K
11:45 41.23 41.23 41.23 41.23 0.1K
11:46 41.24 41.26 41.24 41.26 0.7K
11:47 41.25 41.25 41.24 41.25 0.3K
11:48 41.23 41.23 41.23 41.23 0.2K
11:49 41.23 41.23 41.23 41.23 0.1K
11:50 41.23 41.24 41.22 41.23 0.5K
11:51 41.24 41.25 41.24 41.25 0.4K
11:52 41.25 41.25 41.25 41.25 0.2K
11:53 41.24 41.25 41.24 41.25 0.6K
11:54 41.26 41.26 41.26 41.26 0.2K
11:55 41.26 41.26 41.21 41.21 0.7K
11:56 41.19 41.19 41.19 41.19 0.1K
11:57 41.20 41.20 41.20 41.20 0.7K
11:58 41.21 41.22 41.21 41.22 0.3K
11:59 41.22 41.22 41.22 41.22 0.2K
12:00 41.21 41.22 41.21 41.22 0.8K
12:01 41.22 41.22 41.22 41.22 0.2K
12:02 41.20 41.20 41.20 41.20 0.3K
12:04 41.21 41.21 41.18 41.18 0.4K
12:05 41.21 41.21 41.21 41.21 0.7K
12:06 41.21 41.21 41.21 41.21 0.1K
12:07 41.20 41.20 41.20 41.20 0.3K
12:09 41.17 41.17 41.17 41.17 0.7K
12:10 41.17 41.17 41.17 41.17 0.3K
12:12 41.18 41.18 41.16 41.16 0.9K
12:13 41.18 41.19 41.18 41.19 0.4K
12:14 41.19 41.19 41.19 41.19 0.1K
12:16 41.20 41.20 41.19 41.19 0.6K
12:18 41.17 41.17 41.17 41.17 0.2K
12:19 41.17 41.18 41.17 41.18 0.4K
12:20 41.19 41.19 41.19 41.19 0.3K
12:21 41.20 41.20 41.20 41.20 0.7K
12:22 41.22 41.22 41.22 41.22 1.0K
12:23 41.26 41.26 41.26 41.26 0.2K
12:24 41.26 41.27 41.26 41.27 0.2K
12:25 41.26 41.26 41.26 41.26 0.3K
12:28 41.27 41.30 41.27 41.30 0.7K
12:29 41.29 41.29 41.28 41.28 0.5K
12:30 41.27 41.27 41.27 41.27 0.1K
12:31 41.29 41.29 41.29 41.29 0.3K
12:32 41.30 41.30 41.30 41.30 0.3K
12:33 41.30 41.30 41.29 41.29 0.3K
12:34 41.28 41.28 41.28 41.28 0.4K
12:35 41.29 41.29 41.29 41.29 0.6K
12:36 41.30 41.30 41.30 41.30 0.4K
12:38 41.31 41.31 41.30 41.30 0.6K
12:39 41.30 41.30 41.30 41.30 0.3K
12:40 41.31 41.31 41.31 41.31 0.2K
12:41 41.31 41.31 41.31 41.31 0.2K
12:42 41.31 41.31 41.31 41.31 0.2K
12:43 41.31 41.31 41.30 41.30 0.4K
12:44 41.30 41.30 41.29 41.29 0.2K
12:45 41.30 41.30 41.30 41.30 0.2K
12:46 41.32 41.32 41.31 41.31 1.0K
12:47 41.29 41.29 41.28 41.29 1.0K
12:48 41.29 41.29 41.29 41.29 0.3K
12:49 41.30 41.31 41.30 41.31 0.6K
12:50 41.30 41.31 41.30 41.31 0.7K
12:51 41.29 41.29 41.28 41.28 0.2K
12:52 41.28 41.28 41.28 41.28 0.7K
12:53 41.30 41.30 41.30 41.30 0.7K
12:54 41.31 41.31 41.31 41.31 0.4K
12:55 41.29 41.29 41.29 41.29 0.4K
12:58 41.30 41.30 41.29 41.29 0.9K
12:59 41.29 41.29 41.29 41.29 0.2K
13:00 41.27 41.27 41.27 41.27 0.3K
13:01 41.26 41.27 41.26 41.27 0.4K
13:02 41.25 41.25 41.23 41.23 0.5K
13:03 41.22 41.22 41.22 41.22 0.1K
13:04 41.24 41.24 41.22 41.24 1.1K
13:05 41.23 41.25 41.23 41.25 0.3K
13:06 41.25 41.25 41.25 41.25 0.3K
13:07 41.25 41.30 41.24 41.30 1.4K
13:08 41.29 41.29 41.29 41.29 0.1K
13:09 41.26 41.27 41.26 41.27 0.6K
13:11 41.27 41.27 41.27 41.27 0.1K
13:12 41.27 41.27 41.27 41.27 0.1K
13:13 41.27 41.27 41.24 41.24 0.3K
13:14 41.24 41.24 41.24 41.24 0.1K
13:15 41.24 41.24 41.22 41.22 0.4K
13:16 41.22 41.23 41.22 41.23 0.2K
13:17 41.21 41.21 41.21 41.21 0.1K
13:18 41.22 41.22 41.18 41.18 0.7K
13:19 41.16 41.16 41.15 41.15 0.3K
13:20 41.14 41.14 41.14 41.14 0.2K
13:21 41.14 41.15 41.13 41.13 0.6K
13:22 41.12 41.12 41.12 41.12 0.2K
13:23 41.11 41.12 41.11 41.12 0.2K
13:24 41.12 41.12 41.12 41.12 0.6K
13:25 41.11 41.11 41.09 41.09 0.2K
13:26 41.09 41.09 41.07 41.07 0.4K
13:27 41.07 41.08 41.04 41.04 0.6K
13:28 41.04 41.05 41.03 41.05 0.3K
13:29 41.05 41.06 41.05 41.06 0.2K
13:30 41.06 41.07 41.04 41.04 0.6K
13:31 41.03 41.03 41.03 41.03 0.3K
13:32 41.03 41.03 40.99 40.99 1.0K
13:33 41.04 41.07 41.04 41.06 1.6K
13:34 41.08 41.09 41.08 41.09 0.3K
13:35 41.11 41.12 41.10 41.11 1.2K
13:36 41.11 41.11 41.11 41.11 0.1K
13:37 41.14 41.16 41.14 41.15 0.9K
13:38 41.14 41.14 41.12 41.12 0.8K
13:39 41.12 41.12 41.12 41.12 0.5K
13:40 41.13 41.15 41.13 41.15 0.4K
13:41 41.14 41.14 41.14 41.14 0.1K
13:42 41.15 41.15 41.14 41.14 0.8K
13:43 41.12 41.12 41.10 41.10 0.8K
13:44 41.11 41.12 41.11 41.12 0.2K
13:45 41.13 41.15 41.13 41.15 0.9K
13:46 41.15 41.16 41.13 41.13 0.7K
13:47 41.14 41.16 41.14 41.15 0.9K
13:48 41.13 41.13 41.12 41.12 0.4K
13:49 41.11 41.12 41.11 41.12 0.3K
13:50 41.10 41.10 41.05 41.05 2.6K
13:51 41.06 41.07 41.03 41.05 0.8K
13:52 41.05 41.05 41.03 41.03 0.6K
13:53 41.05 41.05 41.03 41.03 0.4K
13:54 41.03 41.04 41.03 41.04 0.3K
13:55 41.06 41.06 41.03 41.03 0.6K
13:56 41.04 41.04 41.01 41.01 2.5K
13:57 41.05 41.05 41.04 41.04 3.9K
13:58 41.02 41.04 41.02 41.02 1.6K
13:59 41.03 41.05 41.02 41.05 0.7K
14:00 41.07 41.07 41.07 41.07 0.5K
14:01 41.08 41.08 41.08 41.08 0.3K
14:02 41.07 41.07 41.04 41.05 0.8K
14:03 41.05 41.05 41.05 41.05 0.6K
14:04 41.06 41.06 41.05 41.05 0.6K
14:05 41.05 41.06 41.04 41.06 0.5K
14:06 41.04 41.04 41.02 41.02 1.7K
14:07 40.99 41.01 40.99 41.01 2.9K
14:08 41.03 41.05 41.03 41.05 0.5K
14:09 41.05 41.05 41.04 41.04 1.1K
14:10 41.04 41.04 41.02 41.02 0.7K
14:11 41.00 41.01 40.99 40.99 1.0K
14:12 41.00 41.01 41.00 41.01 0.4K
14:13 41.02 41.02 40.98 40.98 0.7K
14:14 40.95 40.95 40.95 40.95 0.4K
14:15 40.94 40.94 40.93 40.93 0.4K
14:16 40.92 40.92 40.87 40.89 2.1K
14:17 40.90 40.91 40.89 40.89 1.5K
14:19 40.90 40.91 40.88 40.91 0.5K
14:20 40.93 40.94 40.93 40.93 0.6K
14:21 40.99 41.01 40.99 41.01 1.1K
14:23 40.98 41.00 40.98 41.00 0.9K
14:26 41.02 41.03 41.02 41.03 0.8K
14:27 41.04 41.06 41.04 41.05 0.9K
14:28 41.06 41.06 41.06 41.06 0.2K
14:29 41.06 41.08 41.06 41.08 0.4K
14:30 41.08 41.09 41.08 41.08 0.5K
14:31 41.09 41.10 41.09 41.10 0.2K
14:32 41.12 41.14 41.12 41.13 0.9K
14:33 41.12 41.13 41.12 41.13 0.4K
14:35 41.12 41.13 41.11 41.11 1.0K
14:36 41.11 41.11 41.11 41.11 1.4K
14:37 41.12 41.12 41.08 41.08 0.8K
14:38 41.08 41.08 41.08 41.08 0.3K
14:39 41.08 41.08 41.06 41.06 0.5K
14:40 41.04 41.07 41.04 41.07 1.0K
14:41 41.07 41.08 41.07 41.07 0.7K
14:42 41.06 41.06 41.06 41.06 1.1K
14:43 41.05 41.05 41.05 41.05 0.3K
14:44 41.06 41.07 41.06 41.07 0.3K
14:45 41.07 41.08 41.07 41.08 0.6K
14:46 41.09 41.09 41.08 41.08 0.3K
14:47 41.09 41.09 41.08 41.08 1.0K
14:48 41.08 41.08 41.08 41.08 0.3K
14:50 41.09 41.09 41.08 41.08 0.2K
14:51 41.07 41.07 41.06 41.06 1.2K
14:53 41.06 41.06 41.06 41.06 0.1K
14:54 41.06 41.06 41.06 41.06 0.3K
14:55 41.06 41.07 41.06 41.06 0.5K
14:56 41.07 41.07 41.06 41.06 1.6K
14:57 41.05 41.05 41.02 41.03 10.8K
14:58 41.03 41.04 41.03 41.04 0.6K
14:59 41.03 41.03 41.03 41.03 0.2K
15:00 41.02 41.04 41.02 41.04 0.8K
15:01 41.05 41.05 41.04 41.04 0.4K
15:02 41.04 41.05 41.04 41.05 0.2K
15:03 41.03 41.03 41.02 41.02 1.4K
15:04 41.03 41.03 41.02 41.02 0.6K
15:05 41.03 41.03 41.03 41.03 0.2K
15:06 41.02 41.02 41.02 41.02 0.5K
15:07 41.02 41.02 41.02 41.02 1.2K
15:08 41.02 41.02 41.02 41.02 0.8K
15:09 41.02 41.03 41.02 41.03 0.2K
15:10 41.03 41.03 41.03 41.03 1.0K
15:11 41.04 41.04 41.04 41.04 1.0K
15:12 41.05 41.05 41.04 41.05 6.2K
15:13 41.04 41.04 41.02 41.02 1.8K
15:14 41.02 41.02 41.01 41.01 1.2K
15:15 41.00 41.01 41.00 41.01 0.2K
15:16 41.01 41.01 41.01 41.01 1.0K
15:17 41.03 41.03 41.02 41.02 2.8K
15:19 41.02 41.02 41.02 41.02 1.9K
15:20 41.02 41.03 41.02 41.03 2.3K
15:21 41.02 41.02 40.99 40.99 5.2K
15:22 40.99 41.00 40.99 41.00 4.0K
15:23 41.00 41.00 41.00 41.00 2.2K
15:24 41.00 41.00 41.00 41.00 1.0K
15:25 41.00 41.00 41.00 41.00 0.9K
15:26 41.00 41.00 40.93 40.93 5.8K
15:27 40.90 40.92 40.90 40.92 2.0K
15:28 40.92 40.92 40.91 40.91 0.3K
15:29 40.90 40.90 40.88 40.88 0.4K
15:30 40.90 40.92 40.90 40.92 1.5K
15:31 40.92 40.92 40.90 40.90 2.7K
15:32 40.89 40.91 40.89 40.89 2.3K
15:33 40.89 40.90 40.89 40.90 1.0K
15:34 40.89 40.90 40.89 40.90 0.5K
15:35 40.90 40.90 40.89 40.89 0.2K
15:36 40.88 40.88 40.86 40.86 1.7K
15:37 40.86 40.87 40.85 40.87 2.0K
15:38 40.87 40.87 40.86 40.87 0.4K
15:39 40.86 40.86 40.86 40.86 0.7K
15:40 40.85 40.86 40.85 40.86 0.4K
15:41 40.87 40.87 40.87 40.87 1.1K
15:42 40.88 40.88 40.87 40.87 3.1K
15:43 40.87 40.87 40.86 40.85 1.5K
15:44 40.84 40.86 40.84 40.86 1.8K
15:45 40.87 40.87 40.86 40.86 0.7K
15:46 40.85 40.85 40.85 40.85 0.7K
15:47 40.84 40.84 40.82 40.84 1.2K
15:48 40.83 40.83 40.83 40.83 0.6K
15:49 40.82 40.82 40.82 40.82 2.0K
15:50 40.82 40.83 40.80 40.81 10.3K
15:51 40.78 40.79 40.72 40.72 8.9K
15:52 40.71 40.77 40.71 40.75 7.3K
15:53 40.74 40.76 40.74 40.74 4.7K
15:54 40.75 40.79 40.75 40.78 8.3K
15:55 40.78 40.78 40.72 40.76 9.4K
15:56 40.75 40.79 40.75 40.79 10.6K
15:57 40.78 40.78 40.77 40.79 5.9K
15:58 40.79 40.79 40.77 40.78 8.3K
15:59 40.78 40.80 40.78 40.80 21.1K
16:00 40.78 40.78 40.78 40.78 616.7K
16:01 40.78 40.78 40.78 40.78 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음