Open Text

OTEX
🏛️ 캐나다 →
53.44
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 52.22 52.29 52.22 52.29 5.9K
09:32 52.26 52.28 52.25 52.28 3.6K
09:34 52.29 52.29 52.29 52.29 0.1K
09:35 52.26 52.30 52.26 52.30 4.8K
09:36 52.37 52.37 52.33 52.33 1.2K
09:37 52.32 52.32 52.32 52.32 0.1K
09:38 52.29 52.29 52.23 52.24 1.5K
09:39 52.25 52.25 52.25 52.25 0.4K
09:40 52.30 52.35 52.29 52.35 1.6K
09:41 52.39 52.39 52.38 52.38 0.5K
09:42 52.36 52.36 52.35 52.35 0.8K
09:43 52.37 52.37 52.35 52.35 0.3K
09:44 52.36 52.36 52.29 52.29 0.5K
09:45 52.27 52.38 52.27 52.38 1.5K
09:46 52.37 52.42 52.33 52.42 2.9K
09:47 52.42 52.42 52.40 52.41 0.4K
09:48 52.37 52.37 52.35 52.35 0.7K
09:49 52.38 52.38 52.38 52.38 0.1K
09:50 52.33 52.34 52.33 52.34 1.6K
09:51 52.36 52.36 52.36 52.36 0.1K
09:52 52.38 52.38 52.34 52.34 3.2K
09:54 52.36 52.36 52.34 52.34 1.0K
09:55 52.34 52.35 52.34 52.35 0.8K
09:56 52.31 52.31 52.29 52.31 0.7K
09:57 52.33 52.33 52.29 52.32 0.9K
09:58 52.30 52.30 52.30 52.30 0.3K
09:59 52.27 52.27 52.25 52.25 1.5K
10:00 52.26 52.26 52.22 52.22 2.7K
10:01 52.20 52.21 52.20 52.20 2.1K
10:02 52.20 52.24 52.20 52.20 1.3K
10:03 52.20 52.20 52.15 52.15 1.5K
10:04 52.15 52.15 52.15 52.15 1.3K
10:05 52.15 52.15 52.15 52.15 0.8K
10:06 52.10 52.10 52.10 52.10 0.5K
10:07 52.10 52.15 52.10 52.15 1.5K
10:08 52.21 52.21 52.21 52.21 0.5K
10:09 52.19 52.19 52.19 52.19 0.8K
10:10 52.18 52.20 52.18 52.20 0.4K
10:12 52.22 52.28 52.22 52.28 1.0K
10:13 52.25 52.25 52.20 52.20 2.9K
10:14 52.21 52.23 52.21 52.23 0.6K
10:15 52.24 52.25 52.24 52.25 1.1K
10:18 52.24 52.24 52.24 52.24 0.4K
10:19 52.26 52.28 52.26 52.28 0.6K
10:20 52.28 52.28 52.23 52.23 2.3K
10:21 52.20 52.20 52.18 52.18 2.3K
10:22 52.19 52.19 52.18 52.18 0.3K
10:23 52.20 52.23 52.20 52.23 1.0K
10:24 52.21 52.21 52.21 52.21 0.1K
10:25 52.18 52.18 52.17 52.17 0.6K
10:26 52.15 52.16 52.15 52.16 1.4K
10:27 52.15 52.15 52.15 52.15 0.4K
10:28 52.14 52.15 52.12 52.12 3.6K
10:29 52.14 52.15 52.14 52.15 2.8K
10:31 52.15 52.16 52.15 52.16 2.0K
10:32 52.10 52.10 52.04 52.04 7.4K
10:33 52.04 52.08 52.04 52.08 0.9K
10:34 52.08 52.08 52.05 52.06 2.8K
10:35 52.07 52.08 52.07 52.08 0.7K
10:37 52.08 52.10 52.08 52.10 0.8K
10:38 52.11 52.11 52.11 52.11 0.1K
10:39 52.11 52.11 52.07 52.07 0.5K
10:40 52.07 52.07 52.07 52.07 0.5K
10:41 52.05 52.05 52.05 52.05 0.1K
10:42 52.05 52.05 52.05 52.05 1.2K
10:43 52.04 52.05 52.04 52.05 0.3K
10:44 52.09 52.10 52.09 52.10 0.6K
10:45 52.10 52.13 52.10 52.13 0.6K
10:46 52.17 52.17 52.12 52.12 0.6K
10:47 52.10 52.10 52.09 52.09 0.2K
10:48 52.10 52.10 52.10 52.10 0.3K
10:49 52.11 52.11 52.11 52.11 0.1K
10:50 52.09 52.09 52.09 52.09 0.1K
10:51 52.08 52.08 52.08 52.08 0.2K
10:52 52.09 52.09 52.09 52.09 0.2K
10:53 52.10 52.10 52.10 52.10 0.9K
10:54 52.11 52.22 52.10 52.22 2.9K
10:55 52.20 52.20 52.18 52.18 1.3K
10:56 52.10 52.16 52.10 52.16 1.8K
10:57 52.17 52.17 52.17 52.17 0.3K
10:58 52.16 52.16 52.15 52.15 0.3K
10:59 52.15 52.15 52.15 52.15 0.1K
11:00 52.13 52.13 52.11 52.11 0.8K
11:01 52.10 52.13 52.10 52.13 1.3K
11:02 52.10 52.10 52.10 52.10 1.4K
11:03 52.13 52.13 52.09 52.09 0.6K
11:04 52.10 52.10 52.10 52.10 0.1K
11:05 52.09 52.09 52.09 52.09 0.2K
11:06 52.10 52.10 52.08 52.09 1.4K
11:07 52.09 52.09 52.08 52.08 0.2K
11:08 52.09 52.09 52.07 52.08 1.3K
11:09 52.06 52.06 52.06 52.06 0.1K
11:10 52.05 52.07 52.05 52.07 0.7K
11:11 52.06 52.08 52.06 52.08 0.8K
11:12 52.09 52.09 52.09 52.09 0.3K
11:13 52.11 52.11 52.11 52.11 0.3K
11:14 52.10 52.11 52.10 52.11 0.3K
11:15 52.11 52.11 52.11 52.11 0.1K
11:16 52.12 52.13 52.12 52.13 0.9K
11:17 52.12 52.12 52.12 52.12 0.2K
11:18 52.12 52.13 52.12 52.13 1.0K
11:19 52.14 52.14 52.14 52.14 0.3K
11:21 52.14 52.14 52.14 52.14 0.1K
11:22 52.13 52.13 52.05 52.05 1.3K
11:23 52.06 52.06 52.06 52.06 0.9K
11:24 52.06 52.06 52.05 52.05 1.0K
11:25 52.05 52.05 52.05 52.05 0.9K
11:26 52.05 52.05 52.05 52.05 2.2K
11:27 52.03 52.03 52.01 52.01 0.6K
11:28 52.00 52.00 52.00 52.00 0.7K
11:30 52.02 52.02 52.02 52.02 0.7K
11:31 52.02 52.02 52.01 52.02 0.4K
11:32 52.00 52.00 52.00 52.00 0.2K
11:34 52.02 52.02 52.01 52.01 1.5K
11:35 52.00 52.00 52.00 52.00 3.9K
11:36 52.01 52.01 52.01 52.01 0.3K
11:37 52.02 52.02 52.01 52.02 0.5K
11:39 52.04 52.05 52.04 52.04 2.4K
11:40 52.05 52.05 52.05 52.05 0.3K
11:41 52.05 52.05 52.01 52.01 0.6K
11:43 52.00 52.00 52.00 52.00 0.4K
11:44 52.01 52.01 52.01 52.01 0.2K
11:46 52.00 52.00 52.00 52.00 0.1K
11:47 52.00 52.01 52.00 52.01 0.5K
11:49 52.01 52.01 52.01 52.01 0.2K
11:50 52.01 52.01 52.00 52.00 0.3K
11:52 51.99 51.99 51.99 51.99 0.8K
11:53 51.98 51.98 51.98 51.98 1.6K
11:54 51.98 51.98 51.97 51.97 1.0K
11:55 51.98 51.99 51.97 51.98 1.0K
11:57 51.96 51.96 51.94 51.96 3.7K
11:58 51.97 51.97 51.95 51.95 0.9K
11:59 51.96 51.96 51.96 51.96 0.1K
12:00 51.95 51.95 51.95 51.95 0.4K
12:01 51.96 51.97 51.95 51.95 2.0K
12:03 51.95 51.95 51.95 51.95 0.3K
12:05 51.95 51.95 51.92 51.92 1.1K
12:07 51.92 51.92 51.90 51.90 1.5K
12:08 51.88 51.88 51.88 51.88 0.4K
12:09 51.88 51.89 51.88 51.89 0.9K
12:10 51.91 51.91 51.74 51.74 6.4K
12:11 51.79 51.80 51.79 51.80 2.5K
12:12 51.80 51.80 51.78 51.78 2.6K
12:13 51.78 51.80 51.78 51.80 2.4K
12:14 51.82 51.82 51.82 51.82 0.7K
12:15 51.83 51.83 51.82 51.82 0.2K
12:16 51.83 51.85 51.83 51.84 0.9K
12:17 51.84 51.84 51.84 51.84 0.5K
12:18 51.83 51.83 51.83 51.83 0.2K
12:20 51.86 51.87 51.86 51.87 1.1K
12:21 51.87 51.87 51.86 51.87 1.3K
12:22 51.87 51.87 51.87 51.87 0.1K
12:23 51.83 51.83 51.83 51.83 0.3K
12:24 51.82 51.82 51.81 51.81 0.5K
12:25 51.77 51.79 51.77 51.79 0.5K
12:27 51.77 51.80 51.77 51.80 1.3K
12:28 51.80 51.80 51.80 51.80 0.1K
12:29 51.79 51.79 51.77 51.77 1.8K
12:30 51.77 51.77 51.75 51.75 2.3K
12:31 51.75 51.75 51.75 51.75 2.4K
12:32 51.76 51.76 51.76 51.76 0.1K
12:33 51.75 51.75 51.75 51.75 0.1K
12:35 51.75 51.76 51.75 51.76 2.6K
12:36 51.75 51.75 51.75 51.75 0.1K
12:38 51.76 51.78 51.76 51.77 0.8K
12:40 51.78 51.78 51.76 51.76 0.9K
12:42 51.76 51.78 51.76 51.78 0.4K
12:43 51.76 51.77 51.76 51.77 0.2K
12:44 51.77 51.77 51.74 51.74 2.1K
12:45 51.74 51.74 51.74 51.74 0.2K
12:46 51.75 51.75 51.75 51.75 0.1K
12:47 51.77 51.77 51.76 51.76 1.2K
12:48 51.76 51.76 51.76 51.76 0.1K
12:50 51.77 51.77 51.77 51.77 0.2K
12:51 51.76 51.76 51.76 51.76 0.3K
12:53 51.75 51.75 51.75 51.75 0.3K
12:54 51.75 51.75 51.75 51.75 0.3K
12:55 51.74 51.75 51.74 51.75 1.3K
12:56 51.74 51.75 51.74 51.75 1.5K
12:57 51.75 51.75 51.74 51.74 0.7K
12:58 51.75 51.75 51.73 51.73 0.3K
13:02 51.73 51.74 51.73 51.73 2.3K
13:03 51.72 51.73 51.72 51.73 1.0K
13:04 51.70 51.72 51.70 51.71 1.4K
13:05 51.74 51.75 51.74 51.75 1.1K
13:06 51.77 51.77 51.77 51.77 0.9K
13:07 51.76 51.76 51.76 51.76 0.1K
13:08 51.76 51.76 51.76 51.76 0.1K
13:09 51.76 51.77 51.76 51.77 0.5K
13:10 51.76 51.76 51.76 51.76 0.2K
13:11 51.77 51.77 51.77 51.77 0.4K
13:12 51.77 51.77 51.76 51.76 0.7K
13:13 51.76 51.76 51.76 51.76 0.1K
13:14 51.76 51.76 51.75 51.75 0.4K
13:15 51.75 51.75 51.73 51.73 0.6K
13:16 51.72 51.72 51.69 51.69 1.3K
13:17 51.69 51.71 51.69 51.70 1.4K
13:18 51.70 51.70 51.70 51.70 0.4K
13:19 51.70 51.70 51.69 51.69 0.7K
13:20 51.67 51.67 51.67 51.67 1.3K
13:21 51.64 51.65 51.64 51.65 0.6K
13:22 51.66 51.67 51.66 51.67 1.2K
13:23 51.67 51.67 51.64 51.64 0.4K
13:24 51.63 51.65 51.63 51.65 0.6K
13:25 51.66 51.66 51.66 51.66 0.3K
13:26 51.65 51.65 51.65 51.65 0.3K
13:27 51.66 51.66 51.64 51.64 0.6K
13:28 51.65 51.66 51.64 51.64 0.6K
13:30 51.64 51.64 51.61 51.61 0.9K
13:32 51.61 51.61 51.61 51.61 1.0K
13:33 51.59 51.61 51.59 51.61 0.9K
13:34 51.58 51.58 51.58 51.58 0.4K
13:35 51.56 51.56 51.55 51.55 0.3K
13:36 51.52 51.53 51.51 51.53 1.6K
13:37 51.54 51.54 51.52 51.52 0.4K
13:38 51.52 51.52 51.52 51.52 0.1K
13:39 51.49 51.49 51.47 51.47 0.2K
13:40 51.48 51.48 51.46 51.46 0.4K
13:41 51.46 51.46 51.42 51.42 0.4K
13:42 51.46 51.47 51.45 51.45 1.2K
13:44 51.48 51.48 51.44 51.46 1.2K
13:45 51.44 51.46 51.41 51.46 1.5K
13:46 51.44 51.47 51.44 51.44 0.7K
13:47 51.44 51.45 51.44 51.45 0.2K
13:48 51.46 51.47 51.46 51.47 0.6K
13:49 51.48 51.48 51.48 51.48 0.2K
13:50 51.47 51.48 51.45 51.48 1.3K
13:51 51.45 51.45 51.45 51.45 0.3K
13:52 51.44 51.44 51.44 51.44 0.6K
13:53 51.43 51.43 51.43 51.43 0.1K
13:54 51.42 51.43 51.41 51.41 0.6K
13:55 51.45 51.45 51.44 51.44 1.9K
13:56 51.44 51.44 51.40 51.40 0.7K
13:57 51.41 51.45 51.41 51.45 0.8K
13:58 51.46 51.47 51.46 51.47 0.4K
14:00 51.47 51.50 51.47 51.48 1.1K
14:01 51.47 51.47 51.46 51.46 0.5K
14:02 51.47 51.49 51.47 51.49 0.5K
14:03 51.48 51.48 51.44 51.44 0.8K
14:04 51.42 51.42 51.40 51.40 0.5K
14:05 51.39 51.39 51.36 51.36 0.3K
14:06 51.35 51.35 51.34 51.34 0.9K
14:07 51.35 51.35 51.34 51.34 2.0K
14:08 51.34 51.34 51.33 51.33 0.2K
14:09 51.32 51.32 51.32 51.32 0.2K
14:10 51.33 51.33 51.33 51.33 1.0K
14:11 51.32 51.32 51.30 51.30 0.7K
14:12 51.30 51.34 51.29 51.34 2.7K
14:14 51.33 51.33 51.33 51.33 0.3K
14:15 51.33 51.33 51.33 51.33 0.4K
14:16 51.31 51.31 51.30 51.30 0.6K
14:17 51.28 51.28 51.27 51.27 0.3K
14:18 51.29 51.29 51.26 51.26 2.7K
14:19 51.26 51.26 51.26 51.26 0.5K
14:20 51.28 51.28 51.28 51.28 0.5K
14:21 51.27 51.27 51.27 51.27 0.2K
14:23 51.29 51.30 51.29 51.30 1.4K
14:24 51.32 51.32 51.31 51.31 0.7K
14:25 51.29 51.34 51.29 51.34 0.9K
14:26 51.34 51.34 51.34 51.34 0.1K
14:27 51.34 51.34 51.34 51.34 0.4K
14:28 51.33 51.33 51.32 51.32 1.6K
14:29 51.33 51.33 51.33 51.33 0.1K
14:30 51.33 51.34 51.33 51.34 0.5K
14:31 51.35 51.38 51.35 51.38 1.1K
14:32 51.38 51.38 51.38 51.38 0.1K
14:33 51.39 51.39 51.39 51.39 0.5K
14:35 51.40 51.40 51.39 51.39 0.9K
14:36 51.39 51.39 51.39 51.39 0.2K
14:37 51.37 51.37 51.37 51.37 0.9K
14:38 51.37 51.38 51.37 51.38 0.9K
14:39 51.37 51.37 51.35 51.35 0.5K
14:40 51.36 51.36 51.35 51.35 0.6K
14:41 51.34 51.40 51.34 51.40 2.6K
14:42 51.40 51.40 51.40 51.40 0.3K
14:43 51.41 51.41 51.41 51.41 0.5K
14:44 51.41 51.41 51.41 51.41 0.6K
14:46 51.41 51.44 51.41 51.44 1.3K
14:47 51.44 51.45 51.44 51.44 0.6K
14:48 51.43 51.43 51.43 51.43 0.6K
14:49 51.42 51.42 51.42 51.42 1.1K
14:50 51.41 51.41 51.40 51.40 0.2K
14:51 51.39 51.41 51.39 51.41 1.3K
14:52 51.38 51.38 51.38 51.38 0.1K
14:53 51.38 51.41 51.38 51.41 1.1K
14:54 51.42 51.43 51.42 51.43 1.8K
14:55 51.44 51.45 51.43 51.45 1.2K
14:56 51.45 51.45 51.42 51.45 0.9K
14:57 51.42 51.42 51.41 51.41 0.3K
14:58 51.40 51.40 51.34 51.34 2.2K
14:59 51.34 51.39 51.34 51.39 3.3K
15:00 51.41 51.43 51.41 51.43 0.9K
15:02 51.44 51.44 51.43 51.43 0.2K
15:03 51.40 51.40 51.38 51.38 0.6K
15:04 51.40 51.40 51.40 51.40 0.7K
15:05 51.40 51.40 51.40 51.40 0.2K
15:06 51.39 51.39 51.39 51.39 0.7K
15:07 51.41 51.41 51.40 51.40 0.8K
15:08 51.39 51.39 51.37 51.37 0.4K
15:09 51.36 51.37 51.36 51.37 0.2K
15:10 51.36 51.36 51.36 51.36 0.1K
15:11 51.37 51.38 51.37 51.38 1.3K
15:12 51.38 51.41 51.38 51.41 1.3K
15:13 51.42 51.42 51.42 51.42 0.1K
15:14 51.43 51.43 51.42 51.42 0.9K
15:15 51.40 51.41 51.40 51.41 0.6K
15:16 51.42 51.43 51.42 51.43 0.3K
15:17 51.45 51.46 51.43 51.43 1.2K
15:18 51.44 51.44 51.43 51.43 0.4K
15:19 51.44 51.44 51.44 51.44 0.4K
15:20 51.46 51.46 51.46 51.46 1.9K
15:21 51.41 51.43 51.38 51.38 1.9K
15:23 51.38 51.38 51.36 51.36 0.6K
15:24 51.36 51.36 51.35 51.35 0.7K
15:25 51.34 51.34 51.34 51.34 1.2K
15:27 51.35 51.35 51.35 51.35 0.1K
15:28 51.34 51.36 51.34 51.36 0.9K
15:30 51.37 51.39 51.37 51.39 1.5K
15:31 51.39 51.39 51.39 51.39 0.2K
15:32 51.39 51.40 51.39 51.40 0.7K
15:33 51.42 51.43 51.42 51.43 0.9K
15:34 51.43 51.44 51.43 51.44 0.4K
15:35 51.45 51.45 51.43 51.43 1.1K
15:37 51.43 51.43 51.39 51.43 3.5K
15:38 51.41 51.41 51.39 51.39 0.3K
15:39 51.38 51.43 51.37 51.43 2.6K
15:40 51.39 51.39 51.39 51.39 0.5K
15:41 51.38 51.48 51.38 51.48 3.6K
15:42 51.48 51.52 51.48 51.52 2.9K
15:43 51.52 51.55 51.52 51.55 4.2K
15:44 51.52 51.53 51.52 51.53 1.5K
15:45 51.52 51.53 51.52 51.53 1.1K
15:46 51.54 51.54 51.50 51.50 3.0K
15:47 51.50 51.50 51.49 51.50 1.6K
15:49 51.50 51.53 51.49 51.52 4.6K
15:50 51.53 51.53 51.49 51.52 8.5K
15:51 51.52 51.54 51.51 51.54 2.8K
15:52 51.54 51.57 51.54 51.55 3.0K
15:53 51.55 51.57 51.54 51.56 3.1K
15:54 51.55 51.57 51.54 51.54 3.9K
15:55 51.49 51.49 51.38 51.38 15.9K
15:56 51.37 51.39 51.36 51.36 14.0K
15:57 51.37 51.37 51.33 51.36 8.9K
15:58 51.36 51.37 51.36 51.37 6.3K
15:59 51.38 51.38 51.35 51.35 14.4K
16:00 51.36 51.36 51.36 51.36 410.8K
16:01 51.36 51.36 51.36 51.36 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음