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
2024-12-30 83.48 83.50 81.60 81.60 0.0M
2024-12-27 83.10 84.08 82.88 82.88 0.0M
2024-12-23 86.14 86.32 83.30 83.62 0.0M
2024-12-20 84.50 85.74 84.50 85.74 0.0M
2024-12-19 84.14 85.44 84.12 85.32 0.0M
2024-12-18 85.70 85.70 85.70 85.70 0.0M
2024-12-17 86.02 87.26 84.14 84.14 0.0M
2024-12-16 86.58 87.44 86.02 86.50 0.0M
2024-12-13 86.34 86.34 86.18 86.18 0.0M
2024-12-12 87.58 87.76 87.58 87.76 0.0M
2024-12-11 87.14 88.84 87.14 88.78 0.0M
2024-12-10 88.40 89.06 86.80 88.46 0.0M
2024-12-09 93.00 96.98 88.54 88.54 0.0M
2024-12-06 96.42 97.60 96.42 97.60 0.0M
2024-12-05 98.00 98.00 98.00 98.00 0.0M
2024-12-04 98.24 98.24 98.24 98.24 0.0M
2024-12-03 98.80 98.80 98.42 98.42 0.0M
2024-12-02 100.50 100.50 98.80 100.20 0.0M
2024-11-29 100.20 100.20 99.72 99.72 0.0M
2024-11-28 99.84 100.35 99.84 100.35 0.0M
2024-11-27 99.60 99.60 99.60 99.60 0.0M
2024-11-26 98.90 98.90 98.62 98.62 0.0M
2024-11-25 99.16 100.05 98.32 99.40 0.0M
2024-11-22 98.28 98.28 98.28 98.28 0.0M
2024-11-21 93.50 93.50 93.50 93.50 0.0M
2024-11-20 94.20 94.20 94.20 94.20 0.0M
2024-11-19 93.64 93.64 93.64 93.64 0.0M
2024-11-18 92.58 94.08 90.72 94.08 0.0M
2024-11-15 99.88 100.00 92.28 92.28 0.0M
2024-11-14 98.00 98.54 98.00 98.48 0.0M
2024-11-13 98.60 98.60 97.50 98.00 0.0M
2024-11-12 98.98 99.22 98.18 98.28 0.0M
2024-11-11 99.08 99.38 99.08 99.38 0.0M
2024-11-08 97.00 97.00 97.00 97.00 0.0M
2024-11-07 96.88 97.20 96.88 96.88 0.0M
2024-11-06 97.04 97.10 97.04 97.10 0.0M
2024-11-05 93.06 94.14 92.22 94.04 0.0M
2024-11-04 91.92 92.68 91.30 92.40 0.0M
2024-11-01 93.30 94.10 93.30 93.78 0.0M
2024-10-31 93.28 93.28 93.28 93.28 0.0M
2024-10-30 94.56 94.56 92.70 92.70 0.0M
2024-10-29 93.62 95.00 93.62 95.00 0.0M
2024-10-28 94.18 94.18 94.04 94.04 0.0M
2024-10-25 93.64 93.64 92.08 92.08 0.0M
2024-10-24 92.56 92.56 92.56 92.56 0.0M
2024-10-23 94.06 94.20 93.10 93.62 0.0M
2024-10-22 93.64 93.64 93.64 93.64 0.0M
2024-10-21 97.06 97.06 97.06 97.06 0.0M
2024-10-17 98.14 98.14 96.98 97.20 0.0M
2024-10-16 93.80 93.80 91.00 92.84 0.0M
2024-10-15 95.58 95.62 93.90 95.62 0.0M
2024-10-14 94.26 94.28 94.18 94.18 0.0M
2024-10-11 92.28 92.28 92.28 92.28 0.0M
2024-10-08 91.02 92.92 91.02 92.92 0.0M
2024-10-07 93.10 93.10 92.28 92.28 0.0M
2024-10-04 92.34 92.34 92.34 92.34 0.0M
2024-10-02 91.58 91.58 91.58 91.58 0.0M
2024-10-01 93.46 93.62 91.66 91.66 0.0M
2024-09-30 92.42 92.66 92.42 92.66 0.0M
2024-09-24 91.22 91.22 91.22 91.22 0.0M
2024-09-23 92.66 92.98 91.18 92.16 0.0M
2024-09-20 92.90 92.90 91.32 91.32 0.0M
2024-09-19 93.60 94.10 93.46 93.46 0.0M
2024-09-18 92.18 92.46 92.18 92.46 0.0M
2024-09-16 90.78 91.50 90.52 90.52 0.0M
2024-09-13 89.94 89.94 89.94 89.94 0.0M
2024-09-12 90.32 90.32 88.30 88.30 0.0M
2024-09-10 88.70 88.70 88.70 88.70 0.0M
2024-09-09 89.28 90.24 89.26 89.26 0.0M
2024-09-06 90.74 90.74 90.74 90.74 0.0M
2024-09-05 88.10 88.10 88.10 88.10 0.0M
2024-09-04 89.90 89.90 89.68 89.68 0.0M
2024-09-03 89.92 91.46 89.60 89.60 0.0M
2024-09-02 91.30 91.52 89.86 91.52 0.0M
2024-08-30 90.50 90.50 90.50 90.50 0.0M
2024-08-28 88.62 88.96 88.62 88.96 0.0M
2024-08-27 87.82 87.82 87.82 87.82 0.0M
2024-08-26 87.46 89.10 87.46 89.10 0.0M
2024-08-23 88.30 88.50 87.62 87.62 0.0M
2024-08-21 85.84 85.84 85.84 85.84 0.0M
2024-08-20 86.58 86.58 86.58 86.58 0.0M
2024-08-19 86.76 87.64 86.76 87.38 0.0M
2024-08-16 86.84 87.30 86.58 87.30 0.0M
2024-08-15 86.64 87.46 86.64 87.46 0.0M
2024-08-12 84.84 84.84 84.84 84.84 0.0M
2024-08-08 81.80 81.80 81.74 81.74 0.0M
2024-08-07 84.72 85.76 84.56 84.56 0.0M
2024-08-06 84.04 84.04 84.04 84.04 0.0M
2024-08-05 83.00 83.00 79.08 82.14 0.0M
2024-08-02 86.20 86.20 86.20 86.20 0.0M
2024-08-01 91.24 91.24 86.72 86.72 0.0M
2024-07-31 91.24 91.24 90.50 90.76 0.0M
2024-07-30 87.34 90.50 87.34 90.50 0.0M
2024-07-29 87.36 87.36 87.36 87.36 0.0M
2024-07-26 86.96 86.96 85.54 85.54 0.0M
2024-07-25 83.72 86.86 83.72 86.52 0.0M
2024-07-24 84.26 84.26 83.92 83.92 0.0M
2024-07-23 84.80 84.84 84.10 84.84 0.0M
2024-07-22 83.90 83.90 83.54 83.54 0.0M
2024-07-19 85.26 85.26 85.26 85.26 0.0M
2024-07-18 86.42 86.42 86.42 86.42 0.0M
2024-07-17 84.12 85.58 83.74 83.74 0.0M
2024-07-16 85.36 85.36 85.36 85.36 0.0M
2024-07-15 85.20 86.62 85.12 85.86 0.0M
2024-07-11 85.20 85.20 85.20 85.20 0.0M
2024-07-10 84.36 84.36 84.36 84.36 0.0M
2024-07-09 82.12 82.50 82.12 82.50 0.0M
2024-07-08 82.74 82.74 81.26 82.68 0.0M
2024-07-05 81.56 81.56 81.56 81.56 0.0M
2024-07-04 81.68 81.68 81.68 81.68 0.0M
2024-07-03 83.30 83.30 83.30 83.30 0.0M
2024-07-02 80.88 80.88 80.88 80.88 0.0M
2024-07-01 84.18 84.34 82.60 82.60 0.0M
2024-06-28 83.94 83.94 83.94 83.94 0.0M
2024-06-25 84.08 84.08 83.16 83.16 0.0M
2024-06-24 85.14 85.14 84.64 84.64 0.0M
2024-06-20 83.80 83.80 83.80 83.80 0.0M
2024-06-18 84.68 84.68 84.68 84.68 0.0M
2024-06-17 81.94 83.66 81.60 83.66 0.0M
2024-06-14 84.00 84.00 82.12 82.44 0.0M
2024-06-13 81.48 81.48 81.48 81.48 0.0M
2024-06-12 83.78 83.80 82.20 82.20 0.0M
2024-06-11 82.76 82.76 82.14 82.14 0.0M
2024-06-10 83.32 83.32 83.30 83.30 0.0M
2024-06-07 84.16 84.24 83.96 83.96 0.0M
2024-06-06 83.14 83.52 83.14 83.52 0.0M
2024-06-05 84.10 84.10 84.06 84.06 0.0M
2024-06-04 83.48 83.52 83.48 83.52 0.0M
2024-06-03 86.54 86.54 85.02 85.36 0.0M
2024-05-31 82.78 84.70 82.78 83.44 0.0M
2024-05-30 84.12 84.12 84.00 84.00 0.0M
2024-05-29 84.78 85.10 84.16 84.16 0.0M
2024-05-28 90.00 90.48 85.56 85.64 0.0M
2024-05-27 88.12 88.34 88.12 88.34 0.0M
2024-05-24 86.38 87.26 86.38 87.06 0.0M
2024-05-23 88.84 88.84 87.26 87.60 0.0M
2024-05-22 86.56 87.86 85.00 87.72 0.0M
2024-05-21 87.18 87.18 87.18 87.18 0.0M
2024-05-16 90.00 90.00 90.00 90.00 0.0M
2024-05-15 89.92 90.08 89.04 89.04 0.0M
2024-05-14 88.52 88.90 88.52 88.90 0.0M
2024-05-13 88.78 88.78 88.28 88.30 0.0M
2024-05-09 87.78 87.78 87.78 87.78 0.0M
2024-05-08 87.84 88.26 87.84 88.26 0.0M
2024-05-07 88.50 88.50 87.50 87.80 0.0M
2024-05-06 87.10 87.10 86.10 86.10 0.0M
2024-05-03 86.04 86.04 86.04 86.04 0.0M
2024-05-02 88.12 88.12 86.88 86.88 0.0M
2024-04-30 88.72 90.08 88.72 90.08 0.0M
2024-04-29 90.28 90.28 89.40 89.40 0.0M
2024-04-25 88.78 90.26 88.78 90.26 0.0M
2024-04-24 87.50 87.94 87.50 87.94 0.0M
2024-04-23 88.54 88.70 87.88 88.70 0.0M
2024-04-22 86.32 87.54 86.32 87.54 0.0M
2024-04-19 84.92 84.92 84.92 84.92 0.0M
2024-04-18 87.54 87.54 87.54 87.54 0.0M
2024-04-17 86.76 86.76 86.76 86.76 0.0M
2024-04-16 84.52 85.08 83.80 85.08 0.0M
2024-04-15 85.96 87.02 85.52 85.96 0.0M
2024-04-11 85.44 86.46 85.44 86.46 0.0M
2024-04-10 86.18 86.34 86.18 86.34 0.0M
2024-04-08 85.90 85.90 85.74 85.74 0.0M
2024-04-05 85.94 85.94 85.94 85.94 0.0M
2024-04-04 87.50 87.50 87.50 87.50 0.0M
2024-04-03 88.68 88.68 88.68 88.68 0.0M
2024-04-02 90.58 90.68 88.18 88.60 0.0M
2024-03-28 88.40 89.94 88.40 89.94 0.0M
2024-03-27 86.66 86.86 86.66 86.86 0.0M
2024-03-26 86.00 86.86 85.50 85.50 0.0M
2024-03-25 87.72 87.72 86.04 87.26 0.0M
2024-03-22 87.88 87.88 87.38 87.38 0.0M
2024-03-21 85.88 87.20 85.10 87.20 0.0M
2024-03-20 85.28 86.20 85.28 86.20 0.0M
2024-03-18 85.00 85.70 84.64 85.70 0.0M
2024-03-15 85.94 85.94 85.36 85.40 0.0M
2024-03-14 86.84 86.98 85.82 85.82 0.0M
2024-03-13 86.02 86.02 86.02 86.02 0.0M
2024-03-12 87.30 87.30 87.02 87.02 0.0M
2024-03-11 84.40 84.40 82.58 82.58 0.0M
2024-03-08 83.14 83.14 83.00 83.00 0.0M
2024-03-07 83.76 83.98 83.54 83.98 0.0M
2024-03-06 82.70 82.78 81.42 82.78 0.0M
2024-03-05 82.80 82.88 82.80 82.88 0.0M
2024-03-04 81.72 82.00 81.72 81.74 0.0M
2024-03-01 82.42 82.42 81.34 81.64 0.0M
2024-02-29 81.58 81.58 81.58 81.58 0.0M
2024-02-28 82.42 82.42 80.90 80.90 0.0M
2024-02-27 81.38 82.08 81.38 82.08 0.0M
2024-02-26 81.80 82.28 81.80 82.28 0.0M
2024-02-23 82.20 82.34 80.84 81.08 0.0M
2024-02-22 81.52 81.52 81.12 81.12 0.0M
2024-02-20 81.00 81.00 81.00 81.00 0.0M
2024-02-19 80.58 80.58 80.58 80.58 0.0M
2024-02-16 81.28 81.28 81.28 81.28 0.0M
2024-02-15 80.58 80.58 80.58 80.58 0.0M
2024-02-14 80.18 80.18 79.08 79.08 0.0M
2024-02-12 78.50 80.72 78.50 80.72 0.0M
2024-02-08 80.84 80.84 79.14 79.14 0.0M
2024-02-07 81.92 84.06 79.94 79.94 0.0M
2024-02-06 83.38 83.38 83.38 83.38 0.0M
2024-02-05 82.76 83.00 82.76 83.00 0.0M
2024-02-02 82.00 83.00 82.00 83.00 0.0M
2024-02-01 84.54 84.54 82.36 82.80 0.0M
2024-01-30 84.42 84.42 84.00 84.22 0.0M
2024-01-29 84.70 84.70 83.42 83.42 0.0M
2024-01-26 84.50 84.50 84.28 84.28 0.0M
2024-01-25 81.46 83.46 81.46 83.46 0.0M
2024-01-23 82.02 82.72 82.02 82.12 0.0M
2024-01-22 81.56 81.56 81.56 81.56 0.0M
2024-01-19 80.62 80.62 80.42 80.42 0.0M
2024-01-17 80.22 80.32 80.22 80.32 0.0M
2024-01-16 80.36 80.44 80.36 80.44 0.0M
2024-01-15 81.78 81.78 80.22 80.22 0.0M
2024-01-12 80.68 80.68 80.68 80.68 0.0M
2024-01-11 81.16 81.30 80.16 81.30 0.0M
2024-01-09 79.80 80.66 79.00 80.66 0.0M
2024-01-08 78.88 80.36 77.36 80.36 0.0M
2024-01-05 78.18 78.18 78.18 78.18 0.0M
2024-01-02 79.18 79.36 79.16 79.36 0.0M