Omnicom

OMC
🏛️ 독일 →
67.28
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 65.60 65.68 64.44 64.62 0.0M
2021-12-29 65.90 65.90 64.56 65.04 0.0M
2021-12-28 64.04 65.18 63.96 65.12 0.0M
2021-12-27 63.16 64.30 62.94 64.30 0.0M
2021-12-23 63.72 63.76 63.72 63.76 0.0M
2021-12-22 63.50 63.88 63.02 63.80 0.0M
2021-12-21 62.42 63.88 62.28 63.88 0.0M
2021-12-20 63.02 64.26 62.66 62.78 0.0M
2021-12-17 65.72 65.72 64.46 64.62 0.0M
2021-12-16 64.04 65.42 63.92 64.98 0.0M
2021-12-15 63.76 64.38 63.76 64.14 0.0M
2021-12-14 62.74 64.30 62.74 64.30 0.0M
2021-12-13 62.90 63.60 62.24 63.24 0.0M
2021-12-10 61.82 62.56 61.82 62.56 0.0M
2021-12-09 61.90 62.60 61.90 62.18 0.0M
2021-12-08 61.74 62.66 61.68 61.92 0.0M
2021-12-07 62.12 62.62 62.02 62.46 0.0M
2021-12-06 62.06 63.00 61.66 63.00 0.0M
2021-12-03 60.72 62.32 60.72 61.02 0.0M
2021-12-02 59.86 61.42 58.40 61.42 0.0M
2021-12-01 59.08 59.08 59.08 59.08 0.0M
2021-11-30 59.44 59.74 58.10 59.74 0.0M
2021-11-29 59.62 60.50 59.38 60.04 0.0M
2021-11-26 59.86 59.86 58.50 59.70 0.0M
2021-11-25 62.06 62.50 61.28 61.28 0.0M
2021-11-24 61.90 61.90 61.90 61.90 0.0M
2021-11-23 60.82 61.44 60.82 61.44 0.0M
2021-11-22 60.26 60.40 58.86 60.40 0.0M
2021-11-19 59.90 59.90 59.14 59.14 0.0M
2021-11-18 60.62 61.30 59.40 59.40 0.0M
2021-11-17 60.20 61.26 59.50 61.16 0.0M
2021-11-16 61.14 61.14 60.10 60.18 0.0M
2021-11-15 60.66 61.00 60.06 61.00 0.0M
2021-11-12 60.24 60.40 60.02 60.40 0.0M
2021-11-11 60.48 61.00 59.74 61.00 0.0M
2021-11-10 60.00 60.62 60.00 60.62 0.0M
2021-11-09 58.82 59.58 58.82 59.58 0.0M
2021-11-08 59.00 59.98 58.88 59.06 0.0M
2021-11-05 58.84 59.40 58.20 59.38 0.0M
2021-11-04 59.26 59.30 58.14 58.14 0.0M
2021-11-03 58.06 59.10 58.06 58.90 0.0M
2021-11-02 59.80 59.96 58.00 58.38 0.0M
2021-11-01 58.50 59.80 58.50 59.50 0.0M
2021-10-29 59.32 59.38 58.96 59.02 0.0M
2021-10-28 59.70 59.80 58.84 59.04 0.0M
2021-10-27 61.74 61.74 59.58 59.58 0.0M
2021-10-26 61.04 61.12 60.34 61.12 0.0M
2021-10-25 61.26 61.30 60.00 60.10 0.0M
2021-10-22 62.64 62.64 60.88 61.12 0.0M
2021-10-21 64.24 64.84 62.00 62.14 0.0M
2021-10-20 63.02 66.10 61.92 63.04 0.0M
2021-10-19 66.02 66.02 65.70 65.70 0.0M
2021-10-18 66.60 66.60 65.44 65.56 0.0M
2021-10-15 66.00 66.74 66.00 66.14 0.0M
2021-10-14 65.10 65.74 65.10 65.74 0.0M
2021-10-13 64.32 64.44 63.32 63.48 0.0M
2021-10-12 65.32 65.32 63.80 64.08 0.0M
2021-10-11 65.20 65.32 65.20 65.32 0.0M
2021-10-08 65.62 65.62 65.62 65.62 0.0M
2021-10-07 65.86 66.08 65.10 65.42 0.0M
2021-10-06 65.52 65.52 63.62 64.64 0.0M
2021-10-05 64.80 65.22 64.80 65.16 0.0M
2021-10-04 64.34 64.78 62.92 63.98 0.0M
2021-10-01 61.46 64.48 61.46 64.20 0.0M
2021-09-30 63.34 65.02 62.84 62.84 0.0M
2021-09-29 64.00 64.00 63.40 63.40 0.0M
2021-09-28 64.18 65.16 63.32 63.32 0.0M
2021-09-27 64.48 65.14 64.14 64.96 0.0M
2021-09-24 63.36 63.68 63.22 63.62 0.0M
2021-09-23 62.66 63.14 62.46 63.14 0.0M
2021-09-22 61.44 62.04 61.42 62.04 0.0M
2021-09-21 62.64 63.14 61.50 61.54 0.0M
2021-09-20 61.84 61.84 60.40 60.96 0.0M
2021-09-17 62.90 62.90 62.46 62.46 0.0M
2021-09-16 63.22 63.22 63.22 63.22 0.0M
2021-09-15 61.98 61.98 60.84 61.70 0.0M
2021-09-14 61.12 61.12 61.00 61.02 0.0M
2021-09-13 60.44 61.36 60.44 61.36 0.0M
2021-09-10 61.44 61.46 60.80 61.08 0.0M
2021-09-09 61.80 61.80 60.70 60.70 0.0M
2021-09-08 62.16 62.16 62.00 62.00 0.0M
2021-09-07 62.46 62.46 62.04 62.04 0.0M
2021-09-06 62.72 62.78 61.54 61.54 0.0M
2021-09-03 63.06 63.22 62.16 62.32 0.0M
2021-09-02 62.60 62.74 62.32 62.32 0.0M
2021-09-01 62.72 62.74 62.10 62.10 0.0M
2021-08-31 61.66 62.14 61.16 61.72 0.0M
2021-08-30 62.54 63.60 61.72 61.72 0.0M
2021-08-27 61.70 61.80 61.70 61.80 0.0M
2021-08-26 61.06 62.98 60.96 61.18 0.0M
2021-08-25 62.34 62.34 61.62 61.62 0.0M
2021-08-24 62.44 62.44 61.88 61.88 0.0M
2021-08-23 60.92 62.10 60.92 62.02 0.0M
2021-08-20 60.80 61.00 60.50 61.00 0.0M
2021-08-19 61.22 62.34 60.80 61.10 0.0M
2021-08-18 64.30 64.30 62.98 63.02 0.0M
2021-08-17 64.74 64.74 63.50 63.50 0.0M
2021-08-16 64.46 64.46 63.52 64.10 0.0M
2021-08-13 65.42 65.42 64.16 64.16 0.0M
2021-08-12 65.54 65.54 64.18 64.78 0.0M
2021-08-11 64.40 65.00 64.00 65.00 0.0M
2021-08-10 61.92 64.06 61.92 63.90 0.0M
2021-08-09 63.36 63.42 62.10 62.70 0.0M
2021-08-06 61.68 63.26 61.68 63.08 0.0M
2021-08-05 60.42 62.10 59.84 62.10 0.0M
2021-08-04 61.82 61.94 60.50 60.50 0.0M
2021-08-03 62.30 62.30 60.62 61.36 0.0M
2021-08-02 60.22 62.62 60.02 61.64 0.0M
2021-07-30 61.74 61.88 61.32 61.32 0.0M
2021-07-29 61.76 62.12 60.96 62.12 0.0M
2021-07-28 62.66 62.66 61.64 61.64 0.0M
2021-07-27 62.50 62.62 61.54 62.62 0.0M
2021-07-26 61.68 62.08 60.40 62.08 0.0M
2021-07-23 61.70 61.94 60.80 61.14 0.0M
2021-07-22 63.22 64.04 60.62 61.24 0.0M
2021-07-21 62.70 63.32 61.74 62.86 0.0M
2021-07-20 66.22 66.22 61.54 61.80 0.0M
2021-07-19 65.74 65.74 64.32 64.50 0.0M
2021-07-16 67.12 67.20 66.00 66.00 0.0M
2021-07-15 66.12 66.60 66.12 66.50 0.0M
2021-07-14 67.04 67.04 67.04 67.04 0.0M
2021-07-13 66.52 66.52 66.28 66.28 0.0M
2021-07-12 66.72 67.12 66.72 67.12 0.0M
2021-07-09 66.12 67.18 66.12 66.86 0.0M
2021-07-08 67.10 68.10 65.92 66.50 0.0M
2021-07-07 67.00 67.20 67.00 67.20 0.0M
2021-07-06 66.90 66.90 66.34 66.50 0.0M
2021-07-05 68.66 68.70 67.52 67.52 0.0M
2021-07-02 69.08 69.10 68.22 68.42 0.0M
2021-07-01 67.10 68.26 67.10 68.26 0.0M
2021-06-30 66.76 66.90 66.76 66.76 0.0M
2021-06-29 66.46 66.66 65.40 66.52 0.0M
2021-06-28 66.52 66.52 65.96 65.96 0.0M
2021-06-25 66.76 67.24 66.76 67.24 0.0M
2021-06-24 66.18 66.54 65.76 66.54 0.0M
2021-06-23 66.02 66.40 65.84 66.40 0.0M
2021-06-22 66.54 66.54 66.30 66.36 0.0M
2021-06-21 65.52 66.96 65.44 66.80 0.0M
2021-06-18 67.42 68.30 65.72 65.72 0.0M
2021-06-17 68.70 68.72 67.50 68.16 0.0M
2021-06-16 68.50 68.50 68.30 68.30 0.0M
2021-06-15 68.70 68.70 68.56 68.56 0.0M
2021-06-14 68.72 68.72 68.20 68.20 0.0M
2021-06-11 68.80 68.80 68.80 68.80 0.0M
2021-06-10 68.78 68.86 68.50 68.50 0.0M
2021-06-09 69.34 69.94 68.26 68.92 0.0M
2021-06-08 68.60 68.60 67.70 68.56 0.0M
2021-06-07 68.68 69.18 67.96 67.96 0.0M
2021-06-04 67.12 68.34 67.12 67.52 0.0M
2021-06-03 68.10 68.32 68.10 68.32 0.0M
2021-06-02 68.72 68.72 67.66 67.90 0.0M
2021-06-01 67.94 69.00 67.88 67.88 0.0M
2021-05-31 68.10 68.10 67.80 68.10 0.0M
2021-05-28 68.54 68.54 68.02 68.02 0.0M
2021-05-27 67.62 68.24 67.62 67.78 0.0M
2021-05-26 66.64 67.70 66.64 67.18 0.0M
2021-05-25 67.72 67.72 67.14 67.14 0.0M
2021-05-24 68.70 68.70 68.14 68.14 0.0M
2021-05-21 67.20 68.58 67.20 67.92 0.0M
2021-05-20 68.16 68.16 67.76 67.76 0.0M
2021-05-19 67.94 67.94 66.50 67.12 0.0M
2021-05-18 68.02 68.04 68.00 68.00 0.0M
2021-05-17 69.40 69.40 68.50 68.58 0.0M
2021-05-14 69.72 70.50 68.48 68.48 0.0M
2021-05-13 68.18 68.94 68.18 68.94 0.0M
2021-05-12 69.50 69.50 67.66 67.66 0.0M
2021-05-11 70.08 70.50 68.50 68.86 0.0M
2021-05-10 70.02 70.72 68.84 70.72 0.0M
2021-05-07 70.40 71.56 69.52 70.06 0.0M
2021-05-06 69.84 69.84 68.52 69.64 0.0M
2021-05-05 69.16 70.78 68.76 69.42 0.0M
2021-05-04 68.92 70.02 68.92 69.62 0.0M
2021-05-03 69.22 69.88 68.64 69.36 0.0M
2021-04-30 69.02 69.46 68.32 68.56 0.0M
2021-04-29 67.88 68.68 67.82 68.68 0.0M
2021-04-28 67.74 68.26 67.28 67.28 0.0M
2021-04-27 67.68 68.14 66.38 67.32 0.0M
2021-04-26 68.40 68.80 66.72 66.72 0.0M
2021-04-23 67.56 68.10 66.80 67.32 0.0M
2021-04-22 67.48 68.14 66.60 67.16 0.0M
2021-04-21 66.56 66.82 66.56 66.82 0.0M
2021-04-20 66.52 66.82 65.46 65.46 0.0M
2021-04-19 67.40 67.42 66.10 66.10 0.0M
2021-04-16 65.74 66.66 65.74 66.38 0.0M
2021-04-15 66.44 67.04 66.44 66.96 0.0M
2021-04-14 66.42 66.42 65.84 65.84 0.0M
2021-04-13 66.02 66.02 65.48 65.48 0.0M
2021-04-12 65.76 66.54 64.46 66.54 0.0M
2021-04-09 64.40 64.40 64.40 64.40 0.0M
2021-04-08 65.64 65.64 64.80 65.40 0.0M
2021-04-07 65.92 65.92 64.50 64.50 0.0M
2021-04-06 65.08 65.36 64.00 65.36 0.0M
2021-04-01 63.82 63.82 63.30 63.30 0.0M
2021-03-31 64.86 64.86 63.39 63.96 0.0M
2021-03-30 64.55 64.55 64.23 64.23 0.0M
2021-03-29 63.18 64.68 62.42 63.92 0.0M
2021-03-26 65.39 65.39 63.72 63.72 0.0M
2021-03-25 62.87 64.79 62.87 64.79 0.0M
2021-03-24 63.25 63.25 63.25 63.25 0.0M
2021-03-23 64.00 64.13 63.85 63.85 0.0M
2021-03-22 64.92 65.19 63.89 64.50 0.0M
2021-03-19 64.36 64.69 64.36 64.59 0.0M
2021-03-18 65.06 65.06 63.84 64.91 0.0M
2021-03-17 65.04 65.04 63.80 64.06 0.0M
2021-03-16 63.67 64.90 63.67 64.55 0.0M
2021-03-15 65.89 65.89 64.60 64.60 0.0M
2021-03-12 63.25 64.99 63.25 64.80 0.0M
2021-03-11 64.85 64.85 63.61 63.72 0.0M
2021-03-10 64.32 64.44 63.44 64.44 0.0M
2021-03-09 64.97 65.28 63.75 63.78 0.0M
2021-03-08 63.25 65.14 62.80 65.14 0.0M
2021-03-05 61.50 62.55 61.50 62.35 0.0M
2021-03-04 61.23 61.34 59.84 59.84 0.0M
2021-03-03 60.13 60.96 59.70 60.96 0.0M
2021-03-02 59.40 59.45 59.19 59.19 0.0M
2021-03-01 58.29 59.33 58.10 59.33 0.0M
2021-02-26 57.54 57.75 56.60 57.75 0.0M
2021-02-25 58.94 58.94 57.10 57.10 0.0M
2021-02-24 58.60 58.86 58.24 58.55 0.0M
2021-02-23 57.97 58.35 57.49 57.49 0.0M
2021-02-22 56.30 59.01 56.06 58.76 0.0M
2021-02-19 54.60 54.60 54.60 54.60 0.0M
2021-02-18 54.88 56.03 54.62 55.40 0.0M
2021-02-17 55.19 55.70 54.10 55.70 0.0M
2021-02-16 55.74 55.74 54.00 54.47 0.0M
2021-02-15 55.10 55.82 54.07 55.75 0.0M
2021-02-12 56.00 56.00 54.81 54.81 0.0M
2021-02-11 54.28 54.88 52.50 54.30 0.0M
2021-02-10 54.67 54.67 53.46 53.46 0.0M
2021-02-09 55.50 55.50 55.50 55.50 0.0M
2021-02-08 55.48 55.48 54.51 55.35 0.0M
2021-02-05 54.75 55.08 54.10 54.51 0.0M
2021-02-04 54.80 54.80 53.70 54.27 0.0M
2021-02-03 52.70 52.70 52.00 52.08 0.0M
2021-02-02 52.85 53.45 52.85 53.45 0.0M
2021-02-01 52.13 52.33 51.21 52.28 0.0M
2021-01-29 53.24 53.24 51.70 51.70 0.0M
2021-01-28 54.05 55.46 53.52 53.52 0.0M
2021-01-27 54.40 55.95 53.85 54.93 0.0M
2021-01-26 53.14 54.00 52.11 54.00 0.0M
2021-01-25 51.97 52.27 50.89 52.24 0.0M
2021-01-22 52.02 53.75 50.92 50.92 0.0M
2021-01-21 52.50 52.50 51.50 52.23 0.0M
2021-01-20 52.56 52.78 52.00 52.30 0.0M
2021-01-19 53.26 54.00 52.22 52.53 0.0M
2021-01-18 53.11 53.41 53.11 53.36 0.0M
2021-01-15 52.61 54.00 51.50 52.21 0.0M
2021-01-14 52.44 52.52 51.80 51.91 0.0M
2021-01-13 53.05 53.05 51.33 51.99 0.0M
2021-01-12 52.00 52.34 51.81 52.06 0.0M
2021-01-11 50.35 53.20 50.35 52.35 0.0M
2021-01-08 52.95 53.69 51.38 51.38 0.0M
2021-01-07 54.16 55.30 52.53 52.60 0.0M
2021-01-06 50.75 54.70 50.66 54.70 0.0M
2021-01-05 50.17 50.40 49.69 50.40 0.0M
2021-01-04 51.42 51.50 49.50 49.73 0.0M