Open Text

OTEX
🏛️ 캐나다 →
53.16
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 41.33 41.33 41.19 41.22 13.5K
09:31 41.28 41.51 41.28 41.34 2.3K
09:32 41.19 41.19 40.76 40.76 6.9K
09:33 40.73 40.75 40.68 40.69 3.1K
09:34 40.66 40.66 40.59 40.60 2.0K
09:35 40.47 40.47 40.27 40.38 7.2K
09:36 40.30 40.30 40.20 40.24 4.1K
09:37 40.29 40.33 40.18 40.31 2.1K
09:38 40.25 40.25 40.19 40.19 2.1K
09:39 40.25 40.33 40.25 40.31 1.9K
09:40 40.32 40.34 40.16 40.17 3.0K
09:41 40.20 40.20 40.08 40.17 1.2K
09:42 40.14 40.17 40.05 40.05 0.9K
09:43 40.08 40.08 40.04 40.04 0.5K
09:44 40.06 40.13 40.06 40.06 2.0K
09:45 40.13 40.15 40.03 40.08 2.4K
09:46 40.06 40.23 40.06 40.21 2.3K
09:47 40.19 40.19 40.13 40.14 1.1K
09:48 40.11 40.18 40.11 40.12 3.3K
09:49 40.11 40.13 40.08 40.12 34.1K
09:50 40.07 40.12 40.07 40.10 2.0K
09:51 40.17 40.25 40.17 40.25 2.0K
09:52 40.32 40.37 40.32 40.37 0.9K
09:53 40.40 40.48 40.40 40.48 1.0K
09:54 40.45 40.49 40.44 40.46 3.0K
09:55 40.44 40.46 40.44 40.45 2.6K
09:56 40.46 40.46 40.35 40.36 2.9K
09:57 40.36 40.36 40.31 40.31 1.0K
09:58 40.23 40.35 40.23 40.35 1.9K
09:59 40.34 40.43 40.34 40.43 0.9K
10:00 40.45 40.54 40.45 40.54 1.7K
10:01 40.55 40.55 40.49 40.54 4.4K
10:02 40.62 40.62 40.53 40.55 2.2K
10:03 40.58 40.58 40.58 40.58 0.3K
10:04 40.56 40.56 40.55 40.55 0.5K
10:05 40.56 40.58 40.49 40.49 2.0K
10:06 40.43 40.43 40.33 40.37 1.1K
10:07 40.40 40.42 40.40 40.42 0.4K
10:08 40.49 40.49 40.20 40.20 6.1K
10:09 40.25 40.31 40.25 40.31 7.7K
10:10 40.32 40.32 40.24 40.24 0.6K
10:11 40.22 40.22 40.18 40.18 1.5K
10:12 40.21 40.21 40.17 40.17 1.2K
10:13 40.15 40.37 40.15 40.37 2.6K
10:14 40.37 40.37 40.34 40.34 0.4K
10:15 40.32 40.32 40.30 40.31 7.3K
10:16 40.26 40.26 40.23 40.25 1.5K
10:17 40.27 40.27 40.27 40.27 0.3K
10:18 40.26 40.26 40.23 40.23 0.4K
10:19 40.25 40.26 40.25 40.26 0.7K
10:20 40.24 40.33 40.24 40.31 2.5K
10:21 40.34 40.37 40.32 40.37 2.6K
10:22 40.36 40.36 40.36 40.36 0.1K
10:23 40.33 40.34 40.32 40.33 0.6K
10:24 40.32 40.32 40.28 40.28 0.5K
10:25 40.26 40.26 40.26 40.26 0.1K
10:26 40.24 40.25 40.24 40.25 0.9K
10:27 40.23 40.23 40.23 40.23 1.0K
10:28 40.21 40.24 40.21 40.21 0.5K
10:29 40.18 40.18 40.14 40.14 1.9K
10:30 40.20 40.23 40.19 40.19 3.6K
10:31 40.20 40.21 40.20 40.21 0.9K
10:32 40.19 40.19 40.12 40.18 1.9K
10:33 40.19 40.19 40.12 40.12 0.9K
10:34 40.12 40.14 40.06 40.06 1.6K
10:35 40.01 40.04 40.01 40.04 2.6K
10:36 40.00 40.01 39.98 40.01 8.9K
10:37 40.05 40.06 40.05 40.06 0.7K
10:38 40.07 40.15 40.07 40.12 4.9K
10:39 40.14 40.23 40.14 40.23 1.2K
10:40 40.16 40.16 40.13 40.15 1.8K
10:41 40.15 40.16 40.14 40.16 3.2K
10:42 40.17 40.21 40.17 40.21 1.4K
10:43 40.24 40.26 40.24 40.26 2.0K
10:44 40.29 40.30 40.26 40.26 2.8K
10:45 40.27 40.27 40.17 40.18 3.5K
10:46 40.22 40.26 40.22 40.24 3.0K
10:47 40.26 40.31 40.26 40.31 12.5K
10:48 40.32 40.35 40.30 40.33 3.2K
10:49 40.34 40.37 40.34 40.37 2.8K
10:50 40.32 40.33 40.29 40.29 0.9K
10:51 40.26 40.33 40.25 40.33 2.7K
10:52 40.31 40.31 40.29 40.30 2.2K
10:53 40.33 40.33 40.32 40.33 0.6K
10:54 40.33 40.36 40.33 40.36 1.2K
10:55 40.35 40.35 40.32 40.32 1.8K
10:56 40.32 40.32 40.28 40.28 2.8K
10:57 40.28 40.32 40.28 40.32 3.0K
10:58 40.30 40.33 40.30 40.32 3.4K
10:59 40.34 40.34 40.34 40.34 0.2K
11:00 40.34 40.37 40.31 40.31 4.6K
11:01 40.32 40.32 40.31 40.31 0.9K
11:02 40.32 40.34 40.31 40.32 2.7K
11:03 40.34 40.35 40.34 40.35 0.4K
11:04 40.34 40.34 40.29 40.31 3.7K
11:05 40.34 40.34 40.31 40.31 3.7K
11:06 40.33 40.40 40.33 40.40 3.4K
11:07 40.40 40.41 40.38 40.38 4.6K
11:08 40.38 40.40 40.36 40.40 5.1K
11:09 40.40 40.40 40.36 40.36 2.3K
11:10 40.36 40.36 40.35 40.35 1.7K
11:11 40.36 40.36 40.33 40.34 6.0K
11:12 40.32 40.33 40.27 40.27 2.7K
11:13 40.27 40.27 40.25 40.27 1.7K
11:14 40.28 40.39 40.28 40.39 4.4K
11:15 40.41 40.46 40.38 40.38 4.7K
11:16 40.38 40.41 40.38 40.38 3.4K
11:17 40.40 40.42 40.39 40.42 2.3K
11:18 40.43 40.43 40.42 40.43 2.5K
11:19 40.45 40.45 40.39 40.39 5.0K
11:20 40.43 40.51 40.43 40.51 2.5K
11:21 40.52 40.57 40.52 40.56 3.8K
11:22 40.56 40.58 40.53 40.55 3.0K
11:23 40.56 40.56 40.50 40.50 6.5K
11:24 40.50 40.53 40.49 40.53 3.0K
11:25 40.54 40.55 40.51 40.54 3.0K
11:26 40.54 40.58 40.53 40.58 2.1K
11:27 40.58 40.58 40.56 40.57 3.8K
11:28 40.53 40.53 40.53 40.53 2.3K
11:29 40.53 40.53 40.49 40.51 2.9K
11:30 40.50 40.55 40.48 40.48 3.8K
11:31 40.50 40.53 40.48 40.48 3.4K
11:32 40.49 40.55 40.49 40.55 2.9K
11:33 40.55 40.57 40.52 40.52 3.4K
11:34 40.51 40.51 40.42 40.47 3.2K
11:35 40.41 40.41 40.37 40.37 1.0K
11:36 40.39 40.39 40.34 40.35 1.3K
11:37 40.38 40.40 40.38 40.40 0.6K
11:38 40.40 40.40 40.37 40.37 0.6K
11:39 40.33 40.36 40.28 40.30 2.2K
11:40 40.32 40.35 40.32 40.32 0.9K
11:41 40.31 40.31 40.29 40.29 0.6K
11:42 40.26 40.30 40.23 40.28 4.5K
11:43 40.27 40.27 40.27 40.27 0.6K
11:44 40.24 40.24 40.15 40.19 2.3K
11:45 40.18 40.19 40.18 40.19 0.5K
11:46 40.18 40.18 40.18 40.18 0.1K
11:47 40.16 40.16 40.05 40.07 2.6K
11:48 40.09 40.11 40.09 40.11 2.5K
11:49 40.09 40.09 40.08 40.08 0.6K
11:50 40.11 40.11 40.10 40.10 0.9K
11:51 40.11 40.11 40.10 40.10 2.1K
11:52 40.09 40.10 40.07 40.07 1.4K
11:53 40.05 40.05 40.04 40.04 0.5K
11:54 40.03 40.03 40.03 40.03 0.3K
11:55 40.02 40.02 40.01 40.01 1.1K
11:56 40.03 40.05 40.03 40.05 1.6K
11:57 40.01 40.01 39.98 39.99 3.5K
11:58 40.00 40.00 40.00 40.00 0.1K
11:59 40.08 40.13 40.08 40.08 2.4K
12:00 40.09 40.14 40.08 40.14 1.3K
12:02 40.14 40.14 40.12 40.12 2.2K
12:04 40.11 40.12 40.11 40.12 0.3K
12:05 40.12 40.16 40.12 40.16 5.1K
12:06 40.15 40.15 40.15 40.15 0.1K
12:07 40.15 40.15 40.13 40.13 1.5K
12:09 40.11 40.11 40.08 40.09 1.4K
12:10 40.07 40.09 40.07 40.09 0.6K
12:11 40.11 40.11 40.09 40.09 0.9K
12:12 40.12 40.12 40.12 40.12 0.8K
12:13 40.13 40.13 40.13 40.13 0.1K
12:14 40.15 40.15 40.15 40.15 0.1K
12:15 40.15 40.19 40.15 40.19 0.6K
12:16 40.17 40.17 40.17 40.17 1.2K
12:17 40.18 40.20 40.18 40.20 0.3K
12:18 40.17 40.17 40.17 40.17 1.6K
12:19 40.18 40.18 40.17 40.17 1.0K
12:20 40.20 40.21 40.20 40.21 1.5K
12:21 40.22 40.22 40.21 40.21 0.5K
12:22 40.18 40.18 40.18 40.18 2.3K
12:23 40.18 40.20 40.18 40.19 1.7K
12:24 40.21 40.21 40.21 40.21 0.3K
12:25 40.21 40.21 40.20 40.20 0.6K
12:26 40.19 40.19 40.19 40.19 1.5K
12:28 40.22 40.22 40.16 40.16 1.8K
12:29 40.15 40.15 40.14 40.14 0.2K
12:30 40.13 40.15 40.13 40.15 1.3K
12:32 40.17 40.18 40.17 40.18 0.7K
12:34 40.19 40.20 40.19 40.20 0.5K
12:35 40.20 40.20 40.19 40.19 1.7K
12:36 40.18 40.18 40.18 40.18 0.4K
12:37 40.18 40.18 40.17 40.17 0.5K
12:38 40.20 40.20 40.20 40.20 0.7K
12:39 40.21 40.23 40.20 40.20 2.5K
12:40 40.20 40.20 40.20 40.20 0.2K
12:41 40.20 40.22 40.20 40.22 0.8K
12:42 40.22 40.28 40.22 40.28 0.7K
12:43 40.28 40.28 40.27 40.27 1.6K
12:44 40.26 40.26 40.23 40.23 1.6K
12:46 40.20 40.20 40.20 40.20 1.0K
12:47 40.22 40.22 40.21 40.21 0.7K
12:48 40.20 40.23 40.20 40.23 0.6K
12:49 40.24 40.24 40.23 40.23 0.6K
12:50 40.21 40.21 40.21 40.21 0.7K
12:51 40.22 40.23 40.22 40.22 0.7K
12:53 40.19 40.19 40.19 40.19 2.2K
12:54 40.19 40.20 40.17 40.20 1.0K
12:56 40.15 40.15 40.13 40.13 1.7K
12:57 40.15 40.16 40.15 40.16 0.5K
12:58 40.14 40.14 40.14 40.14 0.5K
12:59 40.15 40.15 40.15 40.15 0.2K
13:00 40.17 40.17 40.13 40.13 1.2K
13:01 40.11 40.11 40.11 40.11 0.1K
13:04 40.12 40.12 40.11 40.11 1.5K
13:05 40.12 40.15 40.12 40.15 0.6K
13:07 40.16 40.16 40.16 40.16 0.2K
13:08 40.15 40.15 40.15 40.15 0.5K
13:09 40.15 40.20 40.15 40.20 2.0K
13:10 40.17 40.20 40.17 40.20 0.9K
13:11 40.19 40.19 40.15 40.15 2.0K
13:12 40.17 40.19 40.17 40.19 3.3K
13:13 40.17 40.17 40.17 40.17 0.5K
13:15 40.13 40.13 40.13 40.13 1.1K
13:16 40.11 40.13 40.11 40.13 1.0K
13:17 40.11 40.11 40.10 40.10 1.0K
13:18 40.11 40.11 40.11 40.11 0.3K
13:19 40.13 40.13 40.13 40.13 0.1K
13:21 40.15 40.16 40.15 40.15 0.8K
13:22 40.16 40.16 40.14 40.14 1.9K
13:23 40.13 40.13 40.12 40.12 0.7K
13:24 40.13 40.13 40.13 40.13 0.4K
13:25 40.14 40.14 40.14 40.14 0.1K
13:26 40.12 40.13 40.12 40.13 0.8K
13:27 40.14 40.18 40.14 40.17 0.7K
13:29 40.15 40.17 40.15 40.17 1.5K
13:33 40.16 40.17 40.16 40.17 0.9K
13:34 40.18 40.18 40.18 40.18 0.2K
13:35 40.18 40.19 40.18 40.19 2.0K
13:36 40.20 40.26 40.20 40.26 3.8K
13:37 40.29 40.29 40.29 40.29 1.1K
13:39 40.25 40.26 40.25 40.26 1.6K
13:40 40.26 40.26 40.22 40.22 1.4K
13:41 40.21 40.23 40.21 40.23 1.2K
13:42 40.26 40.26 40.26 40.26 0.2K
13:43 40.25 40.26 40.24 40.26 0.8K
13:45 40.27 40.28 40.27 40.28 0.4K
13:46 40.27 40.27 40.26 40.26 1.0K
13:47 40.26 40.26 40.25 40.25 0.8K
13:48 40.25 40.28 40.25 40.28 0.3K
13:49 40.29 40.35 40.29 40.35 1.0K
13:50 40.36 40.36 40.36 40.36 0.5K
13:51 40.36 40.36 40.35 40.35 1.1K
13:52 40.34 40.41 40.34 40.41 2.7K
13:53 40.42 40.42 40.42 40.42 0.2K
13:54 40.40 40.40 40.40 40.40 1.1K
13:55 40.39 40.39 40.38 40.38 1.1K
13:56 40.38 40.38 40.32 40.32 1.5K
13:57 40.31 40.31 40.30 40.30 2.5K
13:58 40.29 40.29 40.28 40.28 0.8K
13:59 40.22 40.22 40.22 40.22 4.2K
14:00 40.23 40.26 40.23 40.26 1.1K
14:01 40.25 40.28 40.25 40.29 4.5K
14:02 40.24 40.24 40.23 40.23 2.7K
14:03 40.26 40.28 40.26 40.28 2.7K
14:04 40.30 40.32 40.29 40.32 3.6K
14:05 40.34 40.38 40.34 40.37 1.7K
14:06 40.38 40.39 40.32 40.32 2.7K
14:07 40.31 40.32 40.30 40.32 1.2K
14:08 40.30 40.30 40.26 40.27 1.5K
14:10 40.27 40.30 40.27 40.30 4.1K
14:11 40.30 40.30 40.29 40.29 0.7K
14:12 40.29 40.29 40.28 40.28 1.1K
14:13 40.29 40.29 40.29 40.29 0.6K
14:14 40.29 40.30 40.27 40.30 2.5K
14:15 40.30 40.30 40.29 40.29 2.3K
14:16 40.29 40.29 40.25 40.25 1.6K
14:17 40.26 40.26 40.26 40.26 0.8K
14:18 40.27 40.29 40.27 40.28 1.5K
14:19 40.28 40.30 40.28 40.30 0.8K
14:20 40.30 40.30 40.25 40.25 1.8K
14:21 40.21 40.23 40.21 40.23 0.5K
14:22 40.25 40.25 40.12 40.13 6.2K
14:23 40.12 40.14 40.12 40.13 5.5K
14:24 40.14 40.14 40.13 40.13 2.6K
14:25 40.15 40.15 40.14 40.14 1.5K
14:26 40.12 40.12 40.10 40.10 1.0K
14:27 40.10 40.12 40.10 40.12 1.4K
14:28 40.13 40.13 40.06 40.06 4.4K
14:29 40.05 40.05 40.05 40.05 0.9K
14:31 40.01 40.01 40.01 40.01 2.3K
14:32 40.02 40.02 40.01 40.02 2.0K
14:33 40.02 40.02 40.02 40.02 0.7K
14:34 40.02 40.03 40.02 40.02 1.7K
14:35 40.03 40.04 40.03 40.04 1.9K
14:36 40.04 40.04 39.97 39.97 31.2K
14:37 39.96 40.02 39.96 40.02 4.2K
14:38 39.99 40.01 39.99 40.00 2.9K
14:39 40.00 40.00 40.00 40.00 1.6K
14:40 40.01 40.02 39.97 40.00 4.1K
14:41 40.01 40.01 40.01 40.01 0.2K
14:42 40.02 40.02 40.01 40.01 1.2K
14:43 40.03 40.04 40.03 40.04 0.4K
14:45 40.05 40.05 40.05 40.05 1.1K
14:46 40.07 40.11 40.07 40.11 1.0K
14:47 40.12 40.13 40.12 40.13 0.6K
14:48 40.13 40.19 40.13 40.19 2.1K
14:49 40.20 40.20 40.19 40.20 1.1K
14:50 40.21 40.23 40.21 40.23 1.6K
14:51 40.19 40.19 40.19 40.19 2.9K
14:52 40.22 40.27 40.22 40.23 3.6K
14:53 40.25 40.25 40.25 40.25 0.5K
14:54 40.23 40.23 40.21 40.21 2.1K
14:55 40.21 40.22 40.20 40.22 1.6K
14:56 40.21 40.21 40.20 40.20 1.2K
14:57 40.20 40.20 40.20 40.20 0.1K
14:58 40.20 40.20 40.18 40.19 3.1K
14:59 40.18 40.19 40.18 40.19 1.7K
15:00 40.20 40.23 40.20 40.23 1.0K
15:01 40.23 40.24 40.23 40.24 0.4K
15:02 40.24 40.25 40.22 40.22 2.7K
15:03 40.25 40.25 40.23 40.24 11.4K
15:04 40.27 40.31 40.27 40.31 1.7K
15:05 40.32 40.35 40.32 40.35 1.0K
15:06 40.36 40.40 40.36 40.40 1.5K
15:07 40.40 40.42 40.37 40.42 2.5K
15:08 40.42 40.44 40.42 40.44 0.5K
15:09 40.43 40.44 40.41 40.41 2.4K
15:10 40.36 40.39 40.36 40.38 1.0K
15:11 40.36 40.36 40.34 40.34 1.5K
15:12 40.34 40.34 40.30 40.31 1.6K
15:13 40.31 40.31 40.30 40.30 0.6K
15:14 40.29 40.30 40.26 40.30 2.3K
15:15 40.31 40.32 40.31 40.32 0.9K
15:16 40.33 40.35 40.33 40.35 0.9K
15:17 40.34 40.35 40.34 40.35 0.4K
15:18 40.34 40.37 40.34 40.37 1.1K
15:19 40.37 40.40 40.37 40.40 1.2K
15:20 40.40 40.40 40.40 40.40 0.1K
15:21 40.40 40.45 40.40 40.45 1.7K
15:22 40.46 40.47 40.45 40.45 0.9K
15:23 40.48 40.55 40.48 40.55 3.4K
15:24 40.56 40.56 40.56 40.56 0.2K
15:25 40.54 40.54 40.53 40.53 2.2K
15:26 40.54 40.56 40.54 40.56 1.9K
15:27 40.55 40.55 40.55 40.55 0.2K
15:28 40.55 40.60 40.55 40.60 1.2K
15:29 40.55 40.55 40.55 40.55 2.9K
15:30 40.56 40.58 40.55 40.58 1.5K
15:31 40.58 40.61 40.58 40.58 1.5K
15:32 40.59 40.59 40.57 40.59 0.4K
15:33 40.58 40.59 40.58 40.59 1.1K
15:34 40.58 40.65 40.58 40.65 1.7K
15:35 40.64 40.65 40.63 40.63 4.3K
15:36 40.63 40.63 40.63 40.63 1.3K
15:37 40.63 40.63 40.61 40.61 1.8K
15:38 40.62 40.62 40.58 40.58 1.3K
15:39 40.58 40.59 40.53 40.53 1.3K
15:40 40.55 40.56 40.55 40.56 1.8K
15:41 40.55 40.57 40.53 40.55 3.2K
15:42 40.54 40.54 40.50 40.50 2.3K
15:43 40.50 40.51 40.48 40.49 3.9K
15:44 40.49 40.49 40.48 40.49 1.0K
15:45 40.47 40.49 40.47 40.49 2.2K
15:46 40.48 40.48 40.46 40.47 3.3K
15:47 40.48 40.48 40.46 40.46 0.8K
15:48 40.46 40.46 40.45 40.46 1.4K
15:49 40.46 40.47 40.46 40.46 3.8K
15:50 40.48 40.54 40.48 40.54 7.1K
15:51 40.54 40.55 40.52 40.55 2.9K
15:52 40.55 40.57 40.53 40.57 4.3K
15:53 40.55 40.57 40.53 40.56 3.1K
15:54 40.58 40.58 40.53 40.53 4.9K
15:55 40.56 40.64 40.56 40.64 12.6K
15:56 40.65 40.69 40.64 40.67 14.6K
15:57 40.65 40.66 40.64 40.64 22.4K
15:58 40.63 40.64 40.62 40.62 18.3K
15:59 40.60 40.64 40.60 40.62 20.4K
16:00 40.63 40.63 40.63 40.63 166.5K
16:01 40.63 40.63 40.63 40.63 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음