Open Text

OTEX
🏛️ 캐나다 →
53.16
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 42.12 42.46 42.12 42.33 4.5K
09:31 42.34 42.41 42.34 42.41 0.3K
09:32 42.40 42.66 42.40 42.61 3.8K
09:33 42.65 42.70 42.65 42.70 2.3K
09:34 42.72 42.72 42.58 42.58 1.2K
09:35 42.60 42.66 42.60 42.66 2.1K
09:36 42.56 42.60 42.56 42.60 1.2K
09:37 42.61 42.63 42.60 42.63 1.3K
09:38 42.67 42.67 42.61 42.61 1.4K
09:39 42.64 42.66 42.63 42.63 0.7K
09:40 42.60 42.60 42.52 42.52 3.3K
09:41 42.49 42.49 42.46 42.46 1.3K
09:42 42.49 42.49 42.44 42.45 1.4K
09:43 42.45 42.52 42.45 42.50 3.1K
09:44 42.48 42.48 42.44 42.44 1.2K
09:45 42.44 42.47 42.44 42.47 1.5K
09:46 42.51 42.54 42.49 42.54 1.2K
09:47 42.57 42.57 42.53 42.56 1.2K
09:48 42.53 42.53 42.50 42.50 1.5K
09:49 42.52 42.52 42.49 42.52 1.9K
09:50 42.52 42.56 42.52 42.56 0.5K
09:51 42.57 42.59 42.57 42.59 0.2K
09:52 42.62 42.65 42.60 42.65 1.5K
09:53 42.66 42.66 42.64 42.64 1.4K
09:54 42.63 42.67 42.62 42.67 2.4K
09:55 42.67 42.67 42.64 42.65 1.3K
09:56 42.66 42.66 42.65 42.65 0.5K
09:57 42.65 42.66 42.65 42.66 1.5K
09:58 42.66 42.68 42.65 42.65 0.6K
09:59 42.64 42.70 42.64 42.70 2.1K
10:00 42.72 42.74 42.72 42.74 0.6K
10:01 42.75 42.76 42.75 42.76 2.0K
10:02 42.76 42.77 42.73 42.77 2.6K
10:03 42.74 42.78 42.74 42.78 0.5K
10:05 42.76 42.76 42.71 42.74 1.5K
10:06 42.77 42.77 42.75 42.77 1.3K
10:07 42.74 42.76 42.74 42.76 0.4K
10:08 42.75 42.75 42.72 42.72 1.2K
10:09 42.71 42.73 42.66 42.73 1.7K
10:10 42.72 42.74 42.72 42.74 1.1K
10:11 42.75 42.75 42.68 42.68 1.5K
10:12 42.61 42.61 42.56 42.56 1.2K
10:13 42.52 42.54 42.50 42.54 1.1K
10:15 42.57 42.57 42.55 42.55 0.8K
10:16 42.56 42.57 42.56 42.57 0.2K
10:17 42.56 42.56 42.51 42.52 1.4K
10:18 42.53 42.53 42.53 42.53 0.2K
10:19 42.53 42.56 42.51 42.56 1.6K
10:20 42.54 42.61 42.54 42.61 4.4K
10:21 42.58 42.60 42.58 42.59 1.9K
10:22 42.58 42.58 42.57 42.57 0.2K
10:23 42.57 42.57 42.57 42.57 0.1K
10:24 42.56 42.57 42.55 42.57 2.6K
10:25 42.55 42.57 42.55 42.57 1.6K
10:26 42.59 42.59 42.59 42.59 0.2K
10:27 42.64 42.65 42.62 42.62 2.1K
10:28 42.62 42.62 42.59 42.59 1.7K
10:29 42.59 42.59 42.59 42.59 0.7K
10:30 42.61 42.62 42.61 42.62 0.5K
10:31 42.59 42.64 42.59 42.64 2.0K
10:32 42.61 42.61 42.61 42.61 1.1K
10:33 42.65 42.66 42.65 42.66 0.7K
10:34 42.67 42.67 42.67 42.67 0.7K
10:35 42.67 42.67 42.56 42.56 3.2K
10:36 42.54 42.54 42.50 42.52 1.4K
10:37 42.53 42.53 42.53 42.53 0.1K
10:38 42.53 42.53 42.53 42.53 0.1K
10:39 42.53 42.54 42.52 42.52 3.6K
10:40 42.50 42.50 42.50 42.50 0.5K
10:41 42.51 42.58 42.51 42.58 1.6K
10:42 42.58 42.58 42.58 42.58 0.1K
10:44 42.57 42.59 42.56 42.56 4.4K
10:45 42.57 42.57 42.52 42.53 3.1K
10:46 42.55 42.56 42.55 42.56 0.6K
10:47 42.57 42.57 42.57 42.57 0.1K
10:48 42.59 42.59 42.59 42.59 0.5K
10:49 42.61 42.62 42.61 42.62 0.7K
10:50 42.60 42.61 42.58 42.58 4.2K
10:51 42.60 42.62 42.59 42.62 1.4K
10:52 42.63 42.63 42.63 42.63 0.2K
10:53 42.61 42.61 42.61 42.61 1.3K
10:54 42.60 42.60 42.60 42.60 0.3K
10:55 42.59 42.60 42.59 42.59 14.8K
10:56 42.62 42.62 42.59 42.59 2.4K
10:57 42.55 42.55 42.52 42.52 2.8K
10:58 42.50 42.50 42.47 42.47 0.7K
10:59 42.48 42.49 42.47 42.49 1.7K
11:00 42.49 42.49 42.49 42.49 1.5K
11:01 42.47 42.48 42.46 42.47 1.4K
11:02 42.46 42.46 42.44 42.44 1.0K
11:03 42.46 42.47 42.46 42.47 0.7K
11:04 42.51 42.52 42.51 42.51 2.0K
11:05 42.50 42.50 42.50 42.50 0.1K
11:06 42.53 42.53 42.53 42.53 0.7K
11:07 42.53 42.53 42.52 42.52 0.4K
11:08 42.54 42.65 42.54 42.65 4.2K
11:09 42.65 42.65 42.61 42.61 2.0K
11:10 42.60 42.63 42.59 42.63 1.4K
11:11 42.63 42.71 42.63 42.71 0.6K
11:12 42.73 42.77 42.73 42.77 3.9K
11:13 42.75 42.75 42.70 42.70 3.8K
11:14 42.72 42.72 42.67 42.67 1.5K
11:15 42.65 42.65 42.65 42.65 0.4K
11:16 42.62 42.62 42.58 42.61 3.0K
11:17 42.60 42.60 42.60 42.60 0.1K
11:19 42.61 42.61 42.59 42.59 1.6K
11:20 42.59 42.59 42.57 42.57 3.8K
11:21 42.58 42.61 42.58 42.61 1.3K
11:22 42.56 42.56 42.55 42.55 1.2K
11:23 42.54 42.54 42.51 42.52 0.6K
11:24 42.52 42.52 42.50 42.50 0.5K
11:25 42.48 42.48 42.43 42.43 1.7K
11:26 42.40 42.40 42.34 42.34 0.9K
11:27 42.33 42.36 42.33 42.36 0.7K
11:29 42.37 42.39 42.33 42.33 1.8K
11:30 42.36 42.36 42.31 42.33 1.1K
11:31 42.30 42.30 42.30 42.30 0.3K
11:32 42.32 42.36 42.30 42.36 2.9K
11:33 42.35 42.35 42.35 42.35 0.7K
11:34 42.35 42.36 42.35 42.36 1.6K
11:35 42.38 42.40 42.38 42.40 1.6K
11:37 42.40 42.40 42.40 42.40 1.4K
11:38 42.41 42.41 42.40 42.40 0.2K
11:39 42.41 42.42 42.41 42.42 0.3K
11:40 42.41 42.41 42.40 42.40 1.5K
11:41 42.43 42.43 42.36 42.36 2.4K
11:42 42.35 42.38 42.35 42.38 11.1K
11:44 42.39 42.40 42.39 42.40 0.5K
11:45 42.41 42.41 42.40 42.41 0.4K
11:46 42.42 42.42 42.42 42.42 0.4K
11:47 42.43 42.45 42.41 42.45 1.9K
11:48 42.44 42.45 42.44 42.45 1.1K
11:49 42.46 42.47 42.46 42.47 0.5K
11:50 42.47 42.47 42.46 42.47 1.5K
11:51 42.49 42.49 42.49 42.49 1.1K
11:52 42.48 42.52 42.48 42.52 2.7K
11:53 42.51 42.55 42.51 42.55 2.1K
11:54 42.56 42.58 42.56 42.58 0.8K
11:55 42.59 42.59 42.53 42.53 1.8K
11:56 42.55 42.55 42.55 42.55 0.1K
11:57 42.55 42.57 42.54 42.57 89.1K
11:58 42.57 42.58 42.57 42.58 0.5K
12:00 42.58 42.58 42.58 42.58 0.1K
12:01 42.58 42.63 42.58 42.63 1.3K
12:02 42.63 42.63 42.62 42.62 1.8K
12:03 42.66 42.74 42.66 42.74 6.6K
12:04 42.74 42.75 42.73 42.73 1.3K
12:05 42.72 42.74 42.70 42.72 1.9K
12:06 42.70 42.70 42.66 42.66 1.1K
12:07 42.66 42.70 42.66 42.70 1.3K
12:08 42.69 42.70 42.68 42.70 1.0K
12:09 42.70 42.72 42.70 42.72 0.4K
12:10 42.67 42.67 42.67 42.67 1.4K
12:11 42.69 42.69 42.66 42.67 1.8K
12:12 42.67 42.69 42.67 42.69 1.5K
12:13 42.69 42.70 42.69 42.69 0.3K
12:14 42.69 42.69 42.69 42.69 0.1K
12:15 42.72 42.72 42.72 42.72 0.4K
12:16 42.74 42.74 42.74 42.74 0.4K
12:17 42.75 42.75 42.74 42.75 1.3K
12:18 42.72 42.72 42.72 42.72 1.7K
12:19 42.73 42.73 42.70 42.70 20.7K
12:20 42.71 42.71 42.68 42.69 3.2K
12:21 42.69 42.77 42.69 42.77 4.1K
12:22 42.80 42.80 42.78 42.78 1.4K
12:23 42.75 42.77 42.75 42.77 1.4K
12:26 42.77 42.77 42.77 42.77 0.4K
12:27 42.77 42.77 42.76 42.76 1.2K
12:28 42.77 42.80 42.76 42.80 2.3K
12:29 42.80 42.84 42.80 42.82 1.2K
12:30 42.81 42.81 42.81 42.81 0.7K
12:31 42.82 42.85 42.82 42.84 17.7K
12:32 42.85 42.85 42.85 42.85 0.6K
12:33 42.85 42.86 42.85 42.86 0.3K
12:34 42.85 42.85 42.85 42.85 0.1K
12:35 42.88 42.91 42.88 42.91 2.6K
12:36 42.88 42.88 42.88 42.88 0.5K
12:37 42.86 42.86 42.86 42.86 0.7K
12:38 42.89 42.89 42.89 42.89 0.4K
12:40 42.89 42.91 42.89 42.90 2.0K
12:41 42.90 42.90 42.90 42.90 0.6K
12:42 42.91 42.92 42.91 42.92 1.2K
12:43 42.95 42.96 42.95 42.96 1.0K
12:44 42.98 43.00 42.93 42.93 6.1K
12:45 42.93 42.93 42.92 42.92 1.1K
12:46 42.95 42.99 42.94 42.99 1.2K
12:48 42.98 42.98 42.98 42.98 0.2K
12:49 43.00 43.01 43.00 43.00 2.5K
12:50 43.02 43.04 43.02 43.04 0.3K
12:51 43.05 43.05 43.04 43.04 1.0K
12:52 43.03 43.03 43.03 43.03 1.0K
12:53 43.05 43.05 43.05 43.05 0.8K
12:54 43.05 43.07 43.04 43.07 0.6K
12:55 43.08 43.08 43.07 43.07 0.2K
12:56 43.08 43.11 43.08 43.11 0.6K
12:57 43.13 43.13 43.13 43.13 1.3K
12:58 43.14 43.14 43.13 43.13 0.4K
12:59 43.11 43.13 43.10 43.10 1.0K
13:00 43.09 43.09 43.08 43.08 0.3K
13:01 43.08 43.08 43.07 43.07 0.4K
13:02 43.05 43.06 43.04 43.04 0.7K
13:03 43.01 43.01 42.99 43.01 3.8K
13:05 43.01 43.02 43.00 43.00 2.6K
13:06 43.00 43.00 42.98 42.98 0.8K
13:07 42.97 42.97 42.95 42.95 0.9K
13:08 42.95 42.95 42.95 42.95 0.1K
13:09 42.91 42.91 42.91 42.91 0.1K
13:10 42.91 42.92 42.91 42.92 1.6K
13:11 42.96 42.96 42.95 42.95 1.0K
13:12 42.96 42.98 42.96 42.98 1.5K
13:13 42.97 42.99 42.97 42.99 1.1K
13:14 43.00 43.00 43.00 43.00 0.2K
13:15 43.00 43.03 43.00 43.03 1.0K
13:16 43.02 43.02 43.01 43.01 1.4K
13:17 43.01 43.01 43.01 43.01 0.9K
13:18 43.05 43.06 43.05 43.06 0.9K
13:19 43.08 43.08 43.08 43.08 0.4K
13:20 43.09 43.09 43.09 43.09 0.2K
13:21 43.07 43.09 43.05 43.05 1.8K
13:22 43.03 43.03 43.03 43.03 0.2K
13:23 43.02 43.02 43.02 43.02 0.6K
13:24 43.02 43.02 43.02 43.02 0.2K
13:25 43.03 43.06 43.03 43.05 1.2K
13:26 43.05 43.05 43.05 43.05 0.6K
13:28 43.04 43.04 43.04 43.04 0.8K
13:29 43.04 43.05 43.04 43.04 0.8K
13:30 43.04 43.04 43.04 43.04 0.2K
13:31 43.00 43.03 43.00 43.03 1.4K
13:32 43.02 43.02 42.98 42.98 7.6K
13:33 42.98 42.98 42.98 42.98 1.0K
13:34 43.01 43.01 42.96 42.96 1.5K
13:35 42.94 42.95 42.94 42.95 0.9K
13:37 42.94 42.94 42.94 42.94 0.3K
13:39 42.96 42.97 42.96 42.97 0.8K
13:40 42.98 43.02 42.98 43.02 1.3K
13:41 43.01 43.01 43.01 43.01 0.1K
13:44 43.01 43.06 43.01 43.06 5.5K
13:45 43.03 43.03 43.03 43.03 0.1K
13:46 43.05 43.06 43.05 43.06 0.6K
13:47 43.07 43.07 43.06 43.06 0.2K
13:48 43.07 43.07 43.06 43.06 1.3K
13:49 43.04 43.04 43.02 43.04 1.3K
13:51 43.04 43.04 43.04 43.04 0.1K
13:53 43.03 43.05 43.03 43.05 1.4K
13:54 43.05 43.07 43.05 43.07 1.4K
13:55 43.08 43.08 43.07 43.07 1.3K
13:57 43.09 43.09 43.09 43.09 0.2K
13:58 43.10 43.10 43.10 43.10 0.1K
13:59 43.10 43.11 43.10 43.11 2.9K
14:00 43.14 43.14 43.12 43.12 1.3K
14:01 43.13 43.13 43.11 43.11 0.5K
14:02 43.11 43.11 43.10 43.10 1.0K
14:04 43.11 43.11 43.11 43.11 1.8K
14:05 43.11 43.11 43.11 43.11 0.2K
14:06 43.11 43.11 43.11 43.11 0.5K
14:07 43.10 43.10 43.09 43.10 2.8K
14:08 43.10 43.10 43.08 43.08 4.0K
14:09 43.04 43.04 43.03 43.03 0.2K
14:10 43.03 43.03 43.00 43.01 4.9K
14:13 43.00 43.00 43.00 43.00 2.3K
14:14 42.99 43.00 42.99 43.00 3.6K
14:15 43.00 43.00 42.94 42.94 2.0K
14:16 42.94 42.94 42.89 42.89 1.2K
14:17 42.93 42.93 42.93 42.93 0.9K
14:19 42.93 42.95 42.93 42.95 2.1K
14:20 42.97 42.97 42.97 42.97 0.3K
14:21 42.97 43.00 42.97 43.00 2.1K
14:23 43.00 43.00 43.00 43.00 0.2K
14:24 43.01 43.01 43.00 43.00 0.6K
14:25 43.01 43.01 43.01 43.01 0.1K
14:27 43.01 43.01 43.01 43.01 0.3K
14:28 43.01 43.03 43.01 43.03 1.1K
14:29 43.03 43.03 43.03 43.03 0.3K
14:30 43.04 43.04 43.04 43.04 0.1K
14:31 43.04 43.05 43.04 43.05 0.5K
14:32 43.06 43.06 43.02 43.02 6.2K
14:33 43.03 43.03 43.03 43.03 0.7K
14:34 43.00 43.03 43.00 43.03 3.3K
14:36 43.03 43.06 43.03 43.06 1.9K
14:37 43.05 43.05 43.05 43.05 0.1K
14:38 43.04 43.05 43.04 43.05 0.8K
14:39 43.04 43.04 43.04 43.04 0.2K
14:40 43.06 43.06 43.05 43.05 1.1K
14:41 43.04 43.04 43.02 43.02 1.0K
14:42 43.04 43.04 43.04 43.04 0.4K
14:43 43.03 43.04 43.03 43.04 1.3K
14:44 43.05 43.05 43.05 43.05 0.3K
14:45 43.05 43.07 43.05 43.07 3.7K
14:46 43.07 43.07 43.06 43.06 0.9K
14:47 43.05 43.05 43.05 43.05 0.1K
14:48 43.05 43.07 43.05 43.07 0.8K
14:49 43.07 43.07 43.06 43.06 0.9K
14:50 43.07 43.07 43.06 43.06 1.7K
14:51 43.06 43.06 43.06 43.06 0.2K
14:52 43.08 43.08 43.06 43.06 1.7K
14:53 43.06 43.06 43.04 43.04 7.1K
14:54 43.04 43.05 43.04 43.05 1.3K
14:55 43.04 43.06 43.04 43.04 5.9K
14:56 43.03 43.05 43.01 43.01 5.5K
14:58 43.00 43.00 42.92 42.92 6.5K
14:59 42.91 42.91 42.90 42.90 0.6K
15:00 42.88 42.88 42.88 42.88 0.1K
15:01 42.89 42.90 42.87 42.87 3.6K
15:02 42.88 42.88 42.88 42.88 0.1K
15:03 42.88 42.88 42.85 42.85 3.2K
15:05 42.84 42.88 42.84 42.87 2.1K
15:06 42.89 42.89 42.89 42.89 0.4K
15:07 42.91 42.91 42.91 42.91 0.4K
15:08 42.92 42.94 42.92 42.94 4.6K
15:09 42.90 42.91 42.90 42.91 3.9K
15:10 42.91 42.94 42.91 42.93 2.0K
15:11 42.92 42.92 42.92 42.92 0.4K
15:12 42.92 42.94 42.92 42.93 1.7K
15:14 42.94 42.95 42.94 42.95 0.8K
15:15 42.95 42.95 42.95 42.95 0.9K
15:16 42.97 42.97 42.97 42.97 1.8K
15:18 42.98 43.01 42.97 43.01 3.5K
15:21 43.00 43.00 43.00 43.00 4.5K
15:22 43.00 43.01 43.00 43.01 2.7K
15:23 43.01 43.01 42.94 42.94 5.5K
15:24 42.96 42.96 42.96 42.96 3.4K
15:25 42.95 42.95 42.95 42.95 0.7K
15:26 42.87 42.87 42.86 42.86 4.7K
15:27 42.83 42.83 42.83 42.83 0.6K
15:28 42.83 42.83 42.82 42.82 0.3K
15:29 42.84 42.85 42.84 42.85 1.6K
15:30 42.85 42.85 42.85 42.85 1.4K
15:31 42.85 42.85 42.85 42.85 0.4K
15:32 42.85 42.85 42.85 42.85 0.9K
15:33 42.85 42.89 42.85 42.89 3.4K
15:34 42.91 42.91 42.88 42.88 4.9K
15:35 42.89 42.89 42.89 42.89 0.5K
15:36 42.89 42.91 42.89 42.90 23.4K
15:37 42.90 42.94 42.90 42.94 5.4K
15:38 42.93 42.94 42.92 42.92 4.9K
15:39 42.91 42.91 42.90 42.90 4.0K
15:40 42.90 42.91 42.90 42.91 1.5K
15:41 42.91 42.93 42.91 42.92 4.9K
15:42 42.92 42.94 42.92 42.94 2.0K
15:43 42.95 42.95 42.95 42.95 1.5K
15:44 42.95 42.96 42.95 42.96 4.5K
15:45 42.96 43.02 42.96 43.02 8.3K
15:46 43.02 43.07 43.02 43.06 4.7K
15:47 43.06 43.06 43.05 43.05 6.6K
15:48 43.05 43.05 42.92 42.92 12.0K
15:49 42.95 42.95 42.90 42.90 15.3K
15:50 42.90 42.91 42.90 42.90 4.0K
15:51 42.91 42.91 42.90 42.90 2.2K
15:52 42.93 42.94 42.93 42.94 10.4K
15:53 42.91 42.91 42.88 42.88 8.6K
15:54 42.87 42.92 42.87 42.91 20.6K
15:55 42.91 42.92 42.90 42.91 21.2K
15:56 42.92 42.92 42.90 42.91 11.6K
15:57 42.91 42.94 42.91 42.93 12.1K
15:58 42.93 42.93 42.88 42.88 15.7K
15:59 42.88 42.89 42.85 42.85 20.4K
16:00 42.87 42.87 42.87 42.87 261.9K
16:01 42.87 42.87 42.87 42.87 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음