Open Text

OTEX
🏛️ 캐나다 →
53.44
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-06 53.18 54.02 52.62 53.44 1.0M
2025-10-03 52.19 53.13 52.19 52.96 0.7M
2025-10-02 51.76 52.64 51.69 52.58 0.9M
2025-10-01 52.07 52.80 51.44 51.77 0.7M
2025-09-30 52.55 52.65 51.71 52.02 0.6M
2025-09-29 52.40 52.59 52.04 52.51 0.7M
2025-09-26 51.99 52.42 51.41 52.19 0.6M
2025-09-25 52.59 52.69 51.27 51.87 1.1M
2025-09-24 53.18 54.20 52.62 53.04 1.2M
2025-09-23 52.16 52.42 51.26 51.36 0.8M
2025-09-22 50.84 52.89 50.44 52.15 1.9M
2025-09-19 52.47 52.47 50.78 50.91 4.6M
2025-09-18 50.73 51.90 50.62 51.57 1.3M
2025-09-17 50.32 50.92 50.06 50.51 1.3M
2025-09-16 51.81 51.81 50.02 50.29 1.2M
2025-09-15 50.49 52.52 50.16 51.88 3.0M
2025-09-12 48.65 49.63 48.59 49.41 1.2M
2025-09-11 48.95 49.72 48.70 48.77 1.2M
2025-09-10 47.50 48.87 47.45 48.71 2.2M
2025-09-09 46.77 47.76 46.59 47.45 1.5M
2025-09-08 46.00 46.93 46.00 46.66 1.5M
2025-09-05 46.05 46.82 45.64 46.02 0.8M
2025-09-04 45.79 46.31 45.12 46.25 1.2M
2025-09-03 45.33 45.67 44.43 45.43 1.2M
2025-09-02 44.93 45.82 44.88 45.34 0.9M
2025-08-29 45.16 45.75 45.12 45.42 1.0M
2025-08-28 45.33 45.98 45.26 45.36 0.8M
2025-08-27 44.64 45.61 44.57 45.51 1.2M
2025-08-26 44.65 45.00 44.50 44.56 1.5M
2025-08-25 45.27 45.27 44.68 44.70 0.6M
2025-08-22 44.61 45.36 44.38 45.15 1.6M
2025-08-21 44.52 44.77 44.26 44.39 0.9M
2025-08-20 43.60 44.64 43.60 44.43 1.7M
2025-08-19 44.16 44.24 43.33 43.63 0.7M
2025-08-18 43.78 43.94 43.44 43.81 0.8M
2025-08-15 42.94 44.03 42.94 43.80 1.2M
2025-08-14 42.12 43.14 42.12 42.87 1.1M
2025-08-13 40.65 42.72 40.43 42.47 0.9M
2025-08-12 41.33 41.52 39.96 40.63 1.0M
2025-08-11 43.09 45.33 41.52 41.68 1.8M
2025-08-08 40.60 42.78 40.00 42.52 1.8M
2025-08-07 39.93 40.03 38.52 38.65 0.9M
2025-08-06 39.61 40.08 39.57 39.78 1.0M
2025-08-05 40.28 40.30 39.44 39.46 1.0M
2025-08-01 40.14 40.19 39.14 39.15 0.9M
2025-07-31 41.49 41.49 40.70 40.78 1.0M
2025-07-30 41.66 41.80 41.14 41.33 0.7M
2025-07-29 41.54 41.75 40.93 41.67 1.1M
2025-07-28 42.24 42.24 41.35 41.36 0.5M
2025-07-25 41.22 42.24 41.22 42.08 0.7M
2025-07-24 41.12 41.26 40.81 41.20 0.8M
2025-07-23 40.81 41.34 40.56 41.06 0.7M
2025-07-22 39.60 40.69 39.55 40.61 0.7M
2025-07-21 39.21 39.68 39.18 39.46 0.3M
2025-07-18 39.46 39.52 39.04 39.07 0.6M
2025-07-17 38.77 39.50 38.77 39.42 0.5M
2025-07-16 38.55 38.86 38.22 38.81 0.5M
2025-07-15 38.69 38.88 38.28 38.32 0.6M
2025-07-14 38.18 38.74 38.10 38.50 0.7M
2025-07-11 39.57 39.62 38.31 38.33 0.7M
2025-07-10 39.58 39.95 39.30 39.94 0.8M
2025-07-09 41.29 41.41 39.00 39.50 1.5M
2025-07-08 40.90 41.42 40.77 41.29 0.5M
2025-07-07 40.72 40.93 40.59 40.77 0.7M
2025-07-04 40.48 40.79 40.44 40.79 0.2M
2025-07-03 40.60 40.95 40.45 40.62 0.8M
2025-07-02 40.20 40.56 39.49 40.53 0.8M
2025-06-30 39.62 39.83 39.35 39.79 0.7M
2025-06-27 39.50 39.65 39.00 39.31 0.8M
2025-06-26 39.27 39.43 38.97 39.38 0.7M
2025-06-25 39.51 39.54 39.20 39.25 1.1M
2025-06-24 38.28 39.54 38.22 39.32 1.0M
2025-06-23 38.12 38.29 37.75 38.12 1.1M
2025-06-20 39.22 39.25 37.94 38.26 2.3M
2025-06-19 38.69 38.90 38.56 38.87 0.3M
2025-06-18 38.67 39.10 38.67 38.84 1.2M
2025-06-17 38.60 38.79 38.48 38.62 0.8M
2025-06-16 38.71 38.84 38.43 38.72 1.1M
2025-06-13 39.00 39.20 38.37 38.41 0.7M
2025-06-12 39.22 39.53 39.10 39.50 0.6M
2025-06-11 39.47 39.68 39.09 39.35 1.0M
2025-06-10 38.61 39.41 38.50 39.39 1.1M
2025-06-09 38.15 38.67 37.88 38.53 0.9M
2025-06-06 38.65 38.85 38.15 38.18 1.0M
2025-06-05 38.99 39.37 38.61 38.80 1.3M
2025-06-04 38.85 39.09 38.58 38.93 0.8M
2025-06-03 38.46 39.05 38.23 38.90 1.2M
2025-06-02 38.90 39.07 38.30 38.46 0.6M
2025-05-30 38.78 39.02 38.37 38.86 3.2M
2025-05-29 39.33 39.49 38.55 38.70 0.9M
2025-05-28 39.28 39.49 39.00 39.09 1.1M
2025-05-27 39.27 39.37 38.95 39.32 1.0M
2025-05-26 38.50 39.46 38.48 39.28 0.3M
2025-05-23 38.52 38.76 38.27 38.35 0.5M
2025-05-22 38.84 39.18 38.64 39.02 0.8M
2025-05-21 39.13 39.49 38.76 38.84 0.8M
2025-05-20 39.33 39.60 39.11 39.42 0.9M
2025-05-16 38.93 39.40 38.90 39.34 0.9M
2025-05-15 38.90 39.26 38.72 39.04 0.7M
2025-05-14 39.23 39.34 38.88 38.95 0.6M
2025-05-13 39.02 39.56 38.78 39.28 0.6M
2025-05-12 38.71 39.10 38.23 39.06 0.9M
2025-05-09 38.11 38.41 37.57 37.82 0.7M
2025-05-08 37.28 38.54 37.28 38.13 0.6M
2025-05-07 36.94 37.34 36.67 37.20 0.5M
2025-05-06 36.77 37.00 36.38 36.76 0.7M
2025-05-05 36.23 37.35 36.05 37.00 0.4M
2025-05-02 36.15 36.37 35.49 36.10 0.7M
2025-05-01 37.73 38.80 35.68 35.79 1.2M
2025-04-30 37.17 37.47 36.53 37.32 0.8M
2025-04-29 37.30 37.68 37.29 37.57 0.5M
2025-04-28 37.49 37.88 37.17 37.38 0.5M
2025-04-25 37.13 37.74 37.13 37.41 0.6M
2025-04-24 35.98 37.27 35.95 37.20 0.7M
2025-04-23 36.00 36.57 35.88 35.96 0.6M
2025-04-22 34.73 35.29 34.73 35.20 0.6M
2025-04-21 35.07 35.07 34.16 34.46 0.5M
2025-04-17 35.39 35.54 34.97 35.35 0.5M
2025-04-16 35.53 35.76 35.12 35.46 0.8M
2025-04-15 35.49 35.82 35.41 35.81 0.6M
2025-04-14 35.57 35.66 35.05 35.45 0.8M
2025-04-11 34.49 35.08 33.87 34.96 0.8M
2025-04-10 35.22 35.30 33.52 34.50 1.3M
2025-04-09 32.72 35.91 32.72 35.69 1.1M
2025-04-08 33.63 34.27 32.71 33.07 1.1M
2025-04-07 33.20 34.94 32.41 32.82 1.9M
2025-04-04 34.25 35.01 33.35 34.34 2.1M
2025-04-03 35.76 36.13 34.79 35.01 1.5M
2025-04-02 35.99 37.28 35.68 37.16 0.9M
2025-04-01 36.29 36.40 35.73 36.29 0.6M
2025-03-31 35.98 36.52 35.42 36.32 1.2M
2025-03-28 37.74 37.90 36.17 36.17 1.0M
2025-03-27 37.97 38.19 37.74 37.90 0.5M
2025-03-26 38.76 38.76 38.27 38.30 1.0M
2025-03-25 38.71 39.10 38.59 38.80 0.9M
2025-03-24 38.14 38.70 38.14 38.56 1.4M
2025-03-21 37.60 37.88 37.25 37.86 2.4M
2025-03-20 37.38 37.96 37.22 37.79 1.0M
2025-03-19 37.35 37.81 37.32 37.67 0.8M
2025-03-18 37.09 37.46 36.71 37.31 1.0M
2025-03-17 37.35 37.64 37.00 37.15 1.2M
2025-03-14 36.69 37.49 36.69 37.44 0.9M
2025-03-13 36.31 36.78 35.91 36.25 1.1M
2025-03-12 37.16 37.37 35.87 36.32 1.3M
2025-03-11 37.13 37.45 36.85 36.88 1.7M
2025-03-10 37.42 38.00 37.28 37.53 1.7M
2025-03-07 36.71 37.92 36.71 37.85 1.3M
2025-03-06 36.66 37.36 36.50 37.08 0.9M
2025-03-05 37.02 37.70 36.98 37.31 0.8M
2025-03-04 36.50 37.46 36.31 37.02 1.6M
2025-03-03 37.67 38.05 36.80 36.94 0.6M
2025-02-28 37.49 37.65 36.99 37.36 2.1M
2025-02-27 38.08 38.40 37.42 37.43 0.5M
2025-02-26 38.24 38.76 37.86 38.07 0.6M
2025-02-25 38.20 38.57 38.18 38.27 0.8M
2025-02-24 38.24 38.58 37.87 38.39 0.7M
2025-02-21 38.93 39.00 38.13 38.17 0.8M
2025-02-20 38.85 39.17 38.57 38.90 1.3M
2025-02-19 39.47 39.47 38.91 39.11 0.7M
2025-02-18 40.33 40.35 39.31 39.49 1.3M
2025-02-14 40.70 40.74 40.22 40.25 0.8M
2025-02-13 40.76 40.85 40.26 40.73 1.4M
2025-02-12 40.56 40.67 39.86 40.44 1.2M
2025-02-11 41.02 41.39 40.77 40.97 0.9M
2025-02-10 40.02 41.85 40.01 41.36 1.5M
2025-02-07 44.00 45.39 39.69 39.77 1.7M
2025-02-06 43.49 43.61 41.98 42.26 1.2M
2025-02-05 42.18 43.58 41.89 43.52 1.0M
2025-02-04 42.48 42.48 41.96 42.05 0.7M
2025-02-03 40.93 42.56 40.93 42.45 0.9M
2025-01-31 43.60 43.82 42.73 42.76 0.9M
2025-01-30 42.12 43.59 42.12 43.38 0.5M
2025-01-29 42.47 42.65 41.76 42.17 0.6M
2025-01-28 41.32 42.50 41.13 42.43 0.9M
2025-01-27 40.74 41.70 40.70 41.22 0.4M
2025-01-24 41.11 41.52 40.95 41.37 0.5M
2025-01-23 40.67 41.17 40.28 41.16 0.6M
2025-01-22 40.75 41.01 40.71 40.85 0.5M
2025-01-21 40.43 40.70 40.11 40.64 0.4M
2025-01-20 40.17 40.80 39.84 40.36 0.2M
2025-01-17 40.85 41.00 40.13 40.17 0.6M
2025-01-16 40.40 40.75 40.27 40.52 0.5M
2025-01-15 40.14 40.82 40.06 40.39 0.6M
2025-01-14 39.26 39.85 39.13 39.55 0.7M
2025-01-13 39.27 39.42 38.76 39.13 1.1M
2025-01-10 40.04 40.04 38.85 39.66 1.1M
2025-01-09 39.78 40.47 39.78 40.32 0.2M
2025-01-08 40.45 40.59 39.83 40.10 0.6M
2025-01-07 41.55 41.82 40.40 40.55 0.5M
2025-01-06 41.61 41.89 41.26 41.39 0.4M
2025-01-03 40.78 41.37 40.78 41.28 0.5M
2025-01-02 41.00 41.22 40.41 40.70 0.4M