Open Text

OTEX
🏛️ 캐나다 →
53.16
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 40.76 40.76 40.75 40.75 5.2K
09:31 40.66 40.66 40.62 40.62 0.7K
09:32 40.62 40.62 40.62 40.62 0.1K
09:33 40.48 40.62 40.43 40.62 11.3K
09:34 40.62 40.72 40.62 40.72 1.4K
09:35 40.65 40.78 40.65 40.78 1.3K
09:36 40.76 40.76 40.76 40.76 1.3K
09:37 40.81 40.81 40.81 40.81 0.1K
09:38 40.82 40.82 40.82 40.82 1.1K
09:40 40.92 40.97 40.92 40.97 2.7K
09:41 40.97 40.97 40.82 40.82 2.3K
09:42 40.81 40.82 40.80 40.80 1.2K
09:43 40.79 40.79 40.76 40.76 0.9K
09:44 40.78 40.83 40.78 40.83 1.6K
09:45 40.87 40.87 40.83 40.83 1.5K
09:46 40.86 40.91 40.84 40.91 2.5K
09:47 40.98 41.03 40.98 41.03 1.1K
09:48 41.04 41.05 41.04 41.05 1.9K
09:49 41.05 41.06 41.04 41.06 0.8K
09:50 41.07 41.07 41.01 41.03 4.1K
09:51 41.03 41.03 41.01 41.01 0.5K
09:52 41.05 41.21 41.05 41.18 5.9K
09:53 41.17 41.17 41.17 41.17 5.0K
09:54 41.16 41.18 41.16 41.18 0.5K
09:55 41.18 41.21 41.17 41.19 2.1K
09:56 41.17 41.25 41.17 41.23 2.6K
09:57 41.35 41.42 41.35 41.42 3.9K
09:58 41.43 41.46 41.40 41.44 4.6K
09:59 41.42 41.42 41.32 41.32 2.1K
10:00 41.35 41.38 41.35 41.35 3.8K
10:01 41.37 41.42 41.34 41.42 1.6K
10:02 41.44 41.53 41.44 41.53 3.6K
10:03 41.56 41.65 41.56 41.62 4.8K
10:04 41.68 41.74 41.68 41.70 2.8K
10:05 41.68 41.68 41.63 41.63 4.9K
10:06 41.66 41.66 41.65 41.65 0.9K
10:07 41.65 41.67 41.64 41.65 2.3K
10:08 41.63 41.66 41.56 41.60 3.7K
10:09 41.59 41.66 41.59 41.63 1.0K
10:10 41.68 41.68 41.63 41.63 1.6K
10:11 41.66 41.69 41.63 41.69 1.5K
10:12 41.66 41.76 41.66 41.76 2.3K
10:13 41.84 41.86 41.77 41.79 4.1K
10:14 41.79 41.85 41.79 41.80 2.4K
10:15 41.82 41.82 41.78 41.80 4.1K
10:16 41.80 41.80 41.73 41.73 5.0K
10:17 41.66 41.66 41.66 41.66 1.7K
10:18 41.62 41.68 41.58 41.68 2.5K
10:19 41.70 41.70 41.70 41.70 0.2K
10:20 41.73 41.79 41.70 41.79 1.4K
10:21 41.80 41.80 41.72 41.72 2.3K
10:22 41.71 41.77 41.70 41.77 1.6K
10:23 41.77 41.77 41.72 41.72 1.4K
10:24 41.70 41.70 41.68 41.68 1.7K
10:25 41.72 41.74 41.72 41.74 1.5K
10:26 41.75 41.76 41.69 41.69 2.4K
10:27 41.69 41.69 41.69 41.69 0.2K
10:28 41.69 41.69 41.59 41.59 1.8K
10:29 41.63 41.70 41.63 41.70 1.9K
10:30 41.68 41.70 41.64 41.65 2.3K
10:31 41.66 41.66 41.59 41.59 1.3K
10:32 41.62 41.62 41.62 41.62 0.3K
10:33 41.65 41.65 41.64 41.64 0.7K
10:34 41.63 41.63 41.63 41.63 0.6K
10:35 41.63 41.66 41.62 41.66 1.8K
10:36 41.66 41.67 41.65 41.67 1.3K
10:37 41.75 41.78 41.75 41.78 0.9K
10:38 41.78 41.78 41.78 41.78 0.2K
10:39 41.84 41.84 41.80 41.81 1.7K
10:40 41.81 41.84 41.79 41.80 2.6K
10:41 41.78 41.81 41.78 41.81 0.5K
10:42 41.79 41.81 41.78 41.78 1.4K
10:44 41.76 41.76 41.74 41.74 0.9K
10:45 41.73 41.73 41.72 41.73 0.6K
10:46 41.74 41.75 41.74 41.74 0.9K
10:47 41.77 41.79 41.77 41.79 2.2K
10:49 41.81 41.81 41.76 41.76 2.4K
10:50 41.81 41.81 41.80 41.81 1.0K
10:51 41.80 41.82 41.80 41.82 0.6K
10:52 41.78 41.84 41.78 41.82 1.2K
10:53 41.84 41.84 41.84 41.84 0.1K
10:54 41.84 41.84 41.79 41.79 2.0K
10:55 41.81 41.84 41.81 41.84 0.2K
10:56 41.82 41.82 41.82 41.82 1.3K
10:57 41.82 41.82 41.82 41.82 0.5K
10:58 41.86 41.86 41.86 41.86 0.7K
10:59 41.90 41.95 41.90 41.95 1.8K
11:00 41.93 41.93 41.88 41.88 2.0K
11:01 41.92 41.93 41.92 41.93 1.3K
11:02 41.93 41.93 41.93 41.93 0.6K
11:03 41.93 41.97 41.93 41.97 0.9K
11:05 41.96 41.99 41.96 41.97 1.4K
11:06 41.99 42.01 41.98 41.98 7.6K
11:07 41.99 41.99 41.98 41.98 1.0K
11:08 42.00 42.00 41.97 41.97 1.5K
11:09 41.94 41.94 41.94 41.94 0.8K
11:10 41.97 42.00 41.97 42.00 1.8K
11:11 42.00 42.00 42.00 42.00 0.3K
11:12 42.03 42.05 42.03 42.05 1.6K
11:13 42.03 42.09 42.03 42.08 1.3K
11:15 42.10 42.10 42.10 42.10 0.2K
11:16 42.11 42.12 42.11 42.12 0.9K
11:17 42.09 42.11 42.09 42.11 0.5K
11:18 42.12 42.12 42.09 42.09 5.6K
11:19 42.08 42.08 42.08 42.08 0.3K
11:20 42.07 42.07 42.01 42.01 3.2K
11:21 41.99 42.10 41.99 42.10 5.1K
11:23 42.13 42.13 42.13 42.13 0.5K
11:24 42.14 42.14 42.12 42.12 1.0K
11:25 42.13 42.13 42.10 42.11 0.7K
11:26 42.13 42.17 42.13 42.15 1.5K
11:27 42.15 42.15 42.15 42.15 0.9K
11:28 42.13 42.16 42.12 42.16 1.4K
11:29 42.17 42.17 42.15 42.15 0.4K
11:30 42.17 42.18 42.15 42.16 1.3K
11:31 42.15 42.20 42.15 42.20 0.8K
11:32 42.20 42.21 42.20 42.21 0.3K
11:33 42.21 42.21 42.21 42.21 0.5K
11:34 42.20 42.20 42.17 42.17 3.5K
11:35 42.17 42.17 42.14 42.14 1.8K
11:36 42.12 42.12 42.12 42.12 0.5K
11:37 42.12 42.12 42.07 42.07 1.0K
11:38 42.03 42.07 42.03 42.07 2.3K
11:39 42.07 42.07 42.07 42.07 0.1K
11:40 42.06 42.08 42.06 42.06 0.5K
11:41 42.08 42.10 42.07 42.10 1.2K
11:42 42.11 42.11 42.08 42.08 1.1K
11:44 42.10 42.10 42.07 42.07 1.2K
11:45 42.08 42.08 42.06 42.06 0.9K
11:46 42.05 42.10 42.04 42.10 2.2K
11:47 42.11 42.11 42.11 42.11 0.1K
11:48 42.09 42.09 42.09 42.09 0.1K
11:49 42.08 42.08 42.06 42.06 1.4K
11:50 42.05 42.05 42.05 42.05 1.1K
11:51 42.04 42.04 41.99 41.99 1.4K
11:52 41.97 42.00 41.97 42.00 0.5K
11:53 41.98 41.98 41.96 41.98 0.9K
11:54 41.87 41.88 41.82 41.86 3.6K
11:55 41.86 41.89 41.85 41.85 1.9K
11:56 41.83 41.89 41.83 41.88 1.0K
11:57 41.89 41.91 41.87 41.91 3.0K
11:58 41.92 41.93 41.91 41.93 0.9K
11:59 41.92 41.92 41.92 41.92 0.3K
12:00 41.93 41.93 41.91 41.91 0.6K
12:01 41.90 41.91 41.90 41.91 1.5K
12:02 41.91 41.91 41.91 41.91 0.5K
12:03 41.93 41.93 41.93 41.93 0.7K
12:04 41.92 41.96 41.92 41.96 1.2K
12:05 41.96 41.96 41.96 41.96 0.3K
12:06 41.98 41.99 41.96 41.96 1.0K
12:07 41.98 41.98 41.98 41.98 0.2K
12:08 41.99 42.00 41.99 42.00 0.7K
12:09 41.98 41.98 41.98 41.98 0.2K
12:10 42.01 42.04 42.01 42.01 5.1K
12:11 42.00 42.04 42.00 42.04 1.2K
12:12 42.03 42.04 42.03 42.04 0.4K
12:14 42.03 42.03 42.01 42.02 3.3K
12:15 42.02 42.02 41.97 41.97 1.7K
12:16 41.99 42.00 41.99 42.00 0.6K
12:17 42.03 42.04 42.03 42.04 3.7K
12:18 41.96 41.97 41.90 41.97 4.7K
12:19 41.96 42.00 41.96 42.00 1.1K
12:20 41.96 41.96 41.94 41.94 1.0K
12:21 41.93 41.93 41.93 41.93 0.5K
12:22 41.93 41.93 41.93 41.93 0.4K
12:23 41.94 41.97 41.94 41.97 0.9K
12:24 42.00 42.00 42.00 42.00 0.3K
12:25 41.99 41.99 41.99 41.99 0.3K
12:26 42.02 42.02 41.98 41.98 0.8K
12:27 41.97 41.97 41.97 41.97 0.2K
12:28 41.96 41.96 41.96 41.96 0.1K
12:29 41.97 42.01 41.97 42.01 1.5K
12:30 42.02 42.07 42.02 42.03 2.0K
12:31 42.02 42.02 42.02 42.02 0.2K
12:32 42.03 42.04 42.03 42.04 0.7K
12:33 42.03 42.05 42.03 42.05 0.6K
12:34 42.05 42.05 42.05 42.05 0.1K
12:35 42.03 42.08 42.03 42.08 2.6K
12:36 42.13 42.13 42.07 42.07 3.7K
12:37 42.05 42.05 42.03 42.03 0.5K
12:38 42.00 42.00 42.00 42.00 1.0K
12:39 42.00 42.02 42.00 42.02 0.6K
12:41 42.02 42.02 42.02 42.02 0.8K
12:42 42.05 42.05 42.05 42.05 0.3K
12:43 42.06 42.10 42.06 42.10 0.7K
12:44 42.13 42.13 42.13 42.13 0.2K
12:45 42.11 42.12 42.11 42.12 1.5K
12:46 42.12 42.13 42.11 42.13 0.6K
12:47 42.11 42.12 42.10 42.12 1.8K
12:50 42.09 42.12 42.09 42.12 0.7K
12:51 42.12 42.24 42.12 42.24 1.8K
12:52 42.22 42.24 42.22 42.24 0.9K
12:53 42.23 42.23 42.20 42.20 1.2K
12:54 42.19 42.23 42.19 42.23 1.4K
12:55 42.21 42.21 42.21 42.21 0.9K
12:56 42.20 42.20 42.20 42.20 0.7K
12:57 42.21 42.21 42.21 42.21 0.1K
12:58 42.22 42.27 42.22 42.27 1.9K
12:59 42.27 42.29 42.27 42.27 1.0K
13:00 42.29 42.33 42.29 42.33 1.5K
13:01 42.29 42.29 42.28 42.28 0.9K
13:02 42.30 42.30 42.30 42.30 0.2K
13:03 42.31 42.37 42.31 42.37 6.6K
13:04 42.38 42.38 42.35 42.35 2.4K
13:05 42.35 42.35 42.34 42.34 1.0K
13:06 42.33 42.33 42.29 42.29 1.6K
13:07 42.32 42.32 42.32 42.32 0.3K
13:08 42.32 42.32 42.32 42.32 0.4K
13:09 42.30 42.32 42.30 42.30 8.2K
13:10 42.30 42.30 42.15 42.29 12.6K
13:11 42.32 42.32 42.30 42.30 0.4K
13:12 42.32 42.34 42.32 42.34 1.1K
13:13 42.34 42.34 42.31 42.31 1.1K
13:14 42.33 42.34 42.31 42.31 4.8K
13:15 42.33 42.45 42.33 42.45 3.3K
13:16 42.44 42.45 42.40 42.40 1.0K
13:17 42.37 42.37 42.34 42.34 1.5K
13:18 42.38 42.38 42.36 42.36 0.8K
13:19 42.39 42.39 42.39 42.39 0.4K
13:21 42.38 42.42 42.38 42.40 1.8K
13:22 42.42 42.45 42.42 42.44 1.0K
13:23 42.44 42.44 42.42 42.42 1.2K
13:24 42.42 42.43 42.42 42.43 1.1K
13:26 42.43 42.43 42.43 42.43 0.2K
13:27 42.43 42.43 42.41 42.41 1.7K
13:28 42.40 42.40 42.39 42.39 0.7K
13:29 42.40 42.40 42.39 42.39 0.3K
13:30 42.40 42.40 42.40 42.40 0.1K
13:31 42.40 42.41 42.40 42.41 0.6K
13:32 42.40 42.40 42.39 42.39 1.0K
13:33 42.38 42.40 42.38 42.39 1.7K
13:34 42.38 42.38 42.38 42.38 0.4K
13:35 42.37 42.37 42.36 42.36 0.4K
13:36 42.36 42.36 42.34 42.34 0.6K
13:37 42.32 42.32 42.32 42.32 0.7K
13:38 42.28 42.29 42.28 42.28 0.8K
13:39 42.29 42.29 42.28 42.28 1.7K
13:40 42.32 42.32 42.26 42.26 2.2K
13:41 42.25 42.27 42.25 42.27 1.6K
13:42 42.28 42.28 42.25 42.25 0.6K
13:43 42.25 42.28 42.25 42.28 3.4K
13:44 42.29 42.29 42.28 42.28 1.2K
13:45 42.27 42.29 42.27 42.28 0.5K
13:46 42.29 42.29 42.29 42.29 0.1K
13:47 42.30 42.30 42.29 42.29 0.9K
13:48 42.28 42.28 42.26 42.26 1.4K
13:49 42.27 42.29 42.27 42.29 0.7K
13:50 42.27 42.30 42.27 42.28 1.6K
13:51 42.29 42.29 42.29 42.29 0.3K
13:52 42.30 42.37 42.30 42.33 10.3K
13:53 42.33 42.34 42.32 42.33 0.9K
13:54 42.35 42.37 42.35 42.35 2.7K
13:56 42.34 42.34 42.34 42.34 0.3K
13:57 42.36 42.40 42.36 42.40 1.0K
13:59 42.41 42.46 42.41 42.45 2.8K
14:00 42.43 42.43 42.41 42.41 1.4K
14:01 42.41 42.41 42.40 42.40 0.6K
14:02 42.40 42.44 42.40 42.43 2.2K
14:03 42.43 42.43 42.43 42.43 0.1K
14:04 42.42 42.43 42.42 42.43 0.7K
14:05 42.43 42.50 42.43 42.50 2.7K
14:07 42.51 42.53 42.50 42.52 8.4K
14:08 42.52 42.52 42.52 42.52 0.6K
14:09 42.54 42.54 42.53 42.53 0.7K
14:11 42.53 42.60 42.51 42.59 3.3K
14:12 42.56 42.57 42.56 42.57 1.1K
14:13 42.57 42.61 42.57 42.61 1.0K
14:14 42.60 42.63 42.60 42.63 0.9K
14:15 42.63 42.63 42.62 42.62 0.6K
14:17 42.62 42.63 42.62 42.63 0.5K
14:18 42.66 42.67 42.66 42.67 2.6K
14:19 42.68 42.71 42.64 42.64 5.2K
14:20 42.67 42.67 42.61 42.61 3.1K
14:21 42.60 42.62 42.57 42.57 1.2K
14:23 42.57 42.57 42.57 42.57 0.5K
14:24 42.58 42.59 42.57 42.59 0.8K
14:25 42.58 42.59 42.57 42.59 1.3K
14:26 42.60 42.60 42.58 42.59 1.4K
14:27 42.60 42.62 42.59 42.59 1.8K
14:28 42.60 42.60 42.58 42.59 0.6K
14:29 42.60 42.60 42.55 42.55 1.2K
14:30 42.57 42.58 42.57 42.58 0.6K
14:31 42.58 42.59 42.55 42.55 1.2K
14:32 42.57 42.57 42.56 42.56 1.2K
14:33 42.56 42.56 42.54 42.54 1.7K
14:34 42.53 42.53 42.53 42.53 0.6K
14:35 42.52 42.52 42.49 42.50 8.7K
14:36 42.50 42.53 42.50 42.53 1.4K
14:37 42.55 42.55 42.47 42.49 2.4K
14:38 42.47 42.47 42.46 42.46 0.4K
14:39 42.47 42.47 42.45 42.45 0.6K
14:40 42.45 42.46 42.44 42.46 1.2K
14:41 42.45 42.45 42.45 42.45 0.3K
14:42 42.46 42.46 42.44 42.44 0.7K
14:43 42.47 42.47 42.46 42.46 1.0K
14:44 42.46 42.46 42.46 42.46 0.4K
14:45 42.48 42.48 42.46 42.46 1.0K
14:46 42.46 42.47 42.46 42.46 0.7K
14:47 42.46 42.46 42.46 42.46 1.2K
14:48 42.46 42.46 42.45 42.46 1.0K
14:49 42.46 42.46 42.45 42.45 0.5K
14:50 42.45 42.49 42.45 42.49 2.5K
14:51 42.50 42.50 42.48 42.49 0.6K
14:52 42.51 42.51 42.51 42.51 0.5K
14:53 42.51 42.51 42.51 42.51 0.1K
14:54 42.53 42.53 42.45 42.45 4.0K
14:55 42.47 42.48 42.46 42.46 0.8K
14:56 42.48 42.49 42.48 42.49 0.7K
14:57 42.50 42.55 42.50 42.55 2.2K
14:58 42.53 42.54 42.52 42.54 0.9K
14:59 42.52 42.53 42.52 42.52 1.5K
15:00 42.51 42.51 42.49 42.49 3.0K
15:01 42.46 42.49 42.46 42.49 1.2K
15:02 42.49 42.50 42.49 42.50 1.9K
15:03 42.50 42.50 42.50 42.50 0.5K
15:04 42.51 42.51 42.48 42.48 1.1K
15:05 42.48 42.52 42.48 42.52 0.9K
15:07 42.50 42.50 42.50 42.50 0.3K
15:08 42.50 42.50 42.49 42.49 1.8K
15:09 42.49 42.49 42.48 42.48 0.6K
15:10 42.49 42.49 42.49 42.49 0.8K
15:11 42.49 42.49 42.48 42.48 0.7K
15:12 42.49 42.50 42.49 42.50 0.9K
15:13 42.50 42.50 42.47 42.47 2.6K
15:14 42.47 42.47 42.45 42.46 1.7K
15:15 42.46 42.46 42.45 42.46 1.5K
15:16 42.47 42.47 42.45 42.47 1.2K
15:17 42.47 42.48 42.47 42.48 0.5K
15:18 42.50 42.52 42.49 42.52 1.4K
15:19 42.54 42.57 42.53 42.55 2.6K
15:20 42.55 42.55 42.55 42.55 0.1K
15:22 42.56 42.56 42.56 42.56 1.5K
15:23 42.58 42.59 42.58 42.59 0.9K
15:24 42.59 42.59 42.54 42.54 3.2K
15:25 42.53 42.54 42.53 42.54 0.5K
15:26 42.53 42.58 42.53 42.58 1.4K
15:27 42.58 42.60 42.58 42.58 1.3K
15:28 42.58 42.58 42.57 42.57 0.4K
15:29 42.58 42.62 42.58 42.59 4.0K
15:30 42.57 42.58 42.57 42.57 1.8K
15:31 42.58 42.59 42.55 42.55 2.2K
15:32 42.54 42.54 42.54 42.54 0.1K
15:33 42.56 42.56 42.54 42.54 2.1K
15:34 42.55 42.55 42.54 42.55 4.1K
15:35 42.55 42.55 42.55 42.55 1.2K
15:36 42.55 42.56 42.54 42.55 1.1K
15:37 42.55 42.55 42.53 42.53 1.7K
15:38 42.52 42.55 42.52 42.55 3.1K
15:39 42.56 42.56 42.55 42.55 0.8K
15:40 42.55 42.56 42.55 42.56 1.5K
15:41 42.57 42.57 42.56 42.57 1.8K
15:42 42.56 42.60 42.56 42.60 3.1K
15:43 42.61 42.61 42.56 42.57 1.9K
15:44 42.56 42.57 42.56 42.56 2.8K
15:45 42.56 42.56 42.55 42.55 0.2K
15:46 42.56 42.59 42.56 42.59 4.3K
15:47 42.59 42.61 42.59 42.59 2.9K
15:48 42.60 42.60 42.56 42.56 2.4K
15:49 42.54 42.55 42.54 42.54 1.4K
15:50 42.53 42.54 42.52 42.52 11.4K
15:51 42.51 42.52 42.48 42.48 7.9K
15:52 42.49 42.49 42.46 42.46 5.4K
15:53 42.46 42.48 42.45 42.48 8.8K
15:54 42.48 42.50 42.48 42.49 4.9K
15:55 42.49 42.49 42.43 42.49 16.6K
15:56 42.48 42.49 42.45 42.46 15.3K
15:57 42.45 42.46 42.45 42.46 11.4K
15:58 42.46 42.50 42.46 42.48 19.0K
15:59 42.50 42.50 42.44 42.47 12.5K
16:00 42.47 42.47 42.47 42.47 250.5K
16:01 42.47 42.47 42.47 42.47 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음