옴니콤 (OMC)

OMC
🏛️ 미국 →
79.65
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 96.82 97.39 96.30 97.39 84.8K
09:32 97.33 97.33 96.87 96.87 12.1K
09:33 96.84 96.84 96.84 96.84 0.2K
09:34 96.84 97.25 96.84 97.25 4.7K
09:35 97.25 97.25 97.25 97.25 1.7K
09:36 97.25 97.32 97.25 97.26 4.5K
09:37 97.39 97.51 97.39 97.51 5.4K
09:38 97.51 97.55 97.51 97.55 0.9K
09:39 97.55 97.55 97.50 97.50 1.2K
09:40 97.50 97.56 97.50 97.50 6.2K
09:41 97.50 97.58 97.39 97.39 7.6K
09:42 97.39 97.39 97.33 97.33 2.3K
09:43 97.36 97.43 97.36 97.43 13.8K
09:44 97.43 97.62 97.43 97.52 2.7K
09:45 97.52 97.52 97.50 97.50 3.2K
09:46 97.49 97.74 97.49 97.74 4.5K
09:47 97.74 97.74 97.64 97.69 1.5K
09:48 97.67 97.88 97.65 97.88 3.5K
09:49 97.88 97.90 97.88 97.90 0.7K
09:50 97.90 98.27 97.90 98.22 8.8K
09:51 98.25 98.25 98.10 98.10 26.5K
09:52 98.04 98.24 98.04 98.14 16.5K
09:53 98.14 98.14 98.00 98.02 10.9K
09:54 97.98 97.98 97.94 97.95 33.8K
09:55 97.90 97.94 97.90 97.92 3.5K
09:56 97.80 97.84 97.74 97.84 9.5K
09:57 97.94 97.94 97.89 97.89 15.0K
09:58 97.82 97.83 97.82 97.83 2.1K
09:59 97.79 97.87 97.72 97.72 17.2K
10:00 97.73 97.83 97.73 97.82 11.6K
10:01 97.82 98.06 97.82 98.06 7.7K
10:02 98.08 98.32 98.08 98.31 9.2K
10:03 98.31 98.31 98.25 98.31 26.2K
10:04 98.27 98.42 98.27 98.34 9.6K
10:05 98.33 98.45 98.33 98.41 17.2K
10:06 98.38 98.43 98.38 98.40 3.5K
10:07 98.42 98.44 98.41 98.44 3.3K
10:08 98.44 98.44 98.35 98.35 14.8K
10:09 98.30 98.36 98.30 98.36 2.7K
10:10 98.36 98.36 98.24 98.36 20.0K
10:11 98.36 98.45 98.36 98.45 8.4K
10:12 98.50 98.52 98.48 98.52 4.7K
10:13 98.52 98.54 98.52 98.53 2.9K
10:14 98.53 98.58 98.53 98.56 4.0K
10:15 98.54 98.56 98.52 98.56 11.7K
10:16 98.56 98.62 98.53 98.62 3.3K
10:17 98.62 98.77 98.62 98.73 4.9K
10:18 98.73 98.80 98.73 98.80 1.1K
10:19 98.80 98.80 98.72 98.72 3.8K
10:20 98.80 98.87 98.78 98.83 11.2K
10:21 98.79 98.79 98.72 98.77 7.4K
10:22 98.74 98.74 98.65 98.65 36.2K
10:23 98.50 98.50 98.40 98.41 2.2K
10:24 98.41 98.47 98.41 98.47 6.9K
10:25 98.47 98.47 98.46 98.46 2.2K
10:26 98.46 98.53 98.46 98.53 3.0K
10:27 98.53 98.57 98.53 98.53 2.4K
10:28 98.49 98.56 98.49 98.56 10.6K
10:29 98.52 98.52 98.52 98.52 0.6K
10:30 98.52 98.52 98.52 98.52 0.3K
10:31 98.53 98.60 98.53 98.60 47.5K
10:32 98.63 98.63 98.61 98.61 4.3K
10:33 98.70 98.70 98.69 98.69 3.8K
10:34 98.61 98.64 98.61 98.62 2.9K
10:35 98.62 98.65 98.62 98.64 4.4K
10:36 98.64 98.64 98.60 98.60 3.1K
10:37 98.60 98.62 98.60 98.62 1.4K
10:38 98.60 98.64 98.60 98.62 0.8K
10:39 98.61 98.62 98.57 98.60 3.7K
10:40 98.60 98.63 98.60 98.60 1.1K
10:41 98.60 98.60 98.60 98.60 0.7K
10:42 98.60 98.62 98.60 98.62 2.9K
10:43 98.62 98.70 98.62 98.70 3.5K
10:44 98.70 98.70 98.69 98.69 2.3K
10:45 98.69 98.71 98.68 98.68 0.9K
10:46 98.67 98.68 98.65 98.67 4.1K
10:47 98.67 98.76 98.67 98.76 4.4K
10:48 98.75 98.77 98.75 98.77 0.9K
10:49 98.77 98.77 98.71 98.73 12.6K
10:50 98.72 98.72 98.59 98.59 7.8K
10:51 98.62 98.62 98.59 98.59 2.9K
10:52 98.59 98.66 98.58 98.64 6.9K
10:53 98.62 98.62 98.58 98.58 2.6K
10:54 98.61 98.69 98.54 98.69 21.9K
10:55 98.72 98.80 98.72 98.75 24.2K
10:56 98.77 98.77 98.74 98.76 2.4K
10:57 98.76 98.84 98.76 98.84 5.7K
10:58 98.74 98.84 98.67 98.84 5.0K
10:59 98.82 98.82 98.79 98.79 3.2K
11:00 98.78 98.78 98.78 98.78 2.1K
11:01 98.78 98.78 98.77 98.77 1.1K
11:02 98.77 98.86 98.77 98.84 3.9K
11:03 98.84 98.90 98.84 98.90 2.3K
11:04 98.90 99.00 98.89 99.00 5.3K
11:05 99.00 99.00 98.96 99.00 1.9K
11:06 99.00 99.00 98.90 98.90 6.9K
11:07 98.89 98.89 98.78 98.78 4.2K
11:08 98.78 98.78 98.76 98.76 0.9K
11:09 98.76 98.91 98.74 98.91 10.2K
11:10 98.89 98.98 98.89 98.98 2.4K
11:11 98.95 98.99 98.95 98.99 2.5K
11:12 98.97 98.97 98.93 98.93 9.8K
11:13 98.93 98.95 98.93 98.95 0.9K
11:14 98.95 99.01 98.92 99.00 14.7K
11:15 99.00 99.05 98.97 99.02 5.9K
11:16 99.01 99.01 99.00 99.01 2.7K
11:17 99.02 99.03 99.02 99.03 3.8K
11:18 99.03 99.07 99.03 99.07 2.8K
11:19 99.04 99.05 99.04 99.05 8.1K
11:20 99.05 99.09 99.05 99.07 6.1K
11:21 99.07 99.07 99.07 99.07 0.9K
11:22 99.07 99.15 99.07 99.15 4.2K
11:23 99.17 99.19 99.17 99.19 2.8K
11:24 99.19 99.25 99.19 99.23 11.6K
11:25 99.19 99.23 99.16 99.23 7.7K
11:26 99.25 99.25 99.25 99.25 1.0K
11:27 99.25 99.25 99.23 99.23 1.8K
11:28 99.23 99.24 99.23 99.23 2.0K
11:29 99.18 99.22 99.10 99.10 17.6K
11:30 99.10 99.10 98.99 98.99 3.5K
11:31 98.99 99.12 98.99 99.12 4.3K
11:32 99.14 99.19 99.14 99.17 2.3K
11:33 99.17 99.22 99.17 99.22 3.0K
11:34 99.26 99.26 99.26 99.26 0.9K
11:35 99.18 99.20 99.18 99.20 3.6K
11:36 99.20 99.29 99.20 99.29 5.8K
11:37 99.27 99.41 99.27 99.41 2.7K
11:38 99.39 99.42 99.39 99.42 1.7K
11:39 99.39 99.39 99.38 99.38 3.4K
11:40 99.38 99.40 99.37 99.40 2.7K
11:41 99.40 99.40 99.38 99.38 1.3K
11:42 99.37 99.37 99.37 99.37 0.8K
11:43 99.37 99.37 99.31 99.31 2.8K
11:44 99.27 99.27 99.26 99.27 1.1K
11:45 99.27 99.27 99.27 99.27 0.8K
11:46 99.30 99.30 99.30 99.30 3.6K
11:47 99.34 99.34 99.34 99.34 5.4K
11:48 99.34 99.34 99.33 99.33 1.4K
11:49 99.33 99.33 99.29 99.29 1.2K
11:50 99.33 99.36 99.33 99.36 5.9K
11:51 99.36 99.36 99.33 99.33 1.7K
11:52 99.33 99.39 99.33 99.39 2.3K
11:53 99.38 99.38 99.37 99.38 1.4K
11:54 99.38 99.38 99.32 99.33 2.5K
11:55 99.34 99.40 99.34 99.40 2.6K
11:56 99.40 99.40 99.38 99.38 1.3K
11:57 99.38 99.38 99.33 99.36 2.9K
11:58 99.36 99.36 99.36 99.36 0.7K
11:59 99.33 99.33 99.30 99.30 3.5K
12:00 99.30 99.31 99.30 99.31 2.3K
12:01 99.31 99.31 99.31 99.31 0.8K
12:02 99.31 99.31 99.27 99.27 3.3K
12:03 99.29 99.29 99.29 99.29 1.3K
12:04 99.28 99.28 99.28 99.28 1.1K
12:05 99.29 99.29 99.18 99.18 26.7K
12:06 99.17 99.25 99.17 99.25 10.4K
12:07 99.25 99.25 99.22 99.22 5.6K
12:08 99.27 99.33 99.27 99.33 5.9K
12:09 99.34 99.38 99.34 99.38 3.2K
12:10 99.36 99.52 99.36 99.52 6.0K
12:11 99.52 99.52 99.43 99.44 17.2K
12:12 99.44 99.46 99.44 99.46 40.7K
12:13 99.46 99.46 99.28 99.29 8.0K
12:14 99.29 99.29 99.27 99.27 7.0K
12:15 99.27 99.28 99.23 99.28 1.1K
12:16 99.24 99.24 99.20 99.21 4.6K
12:17 99.21 99.21 99.17 99.21 1.5K
12:18 99.21 99.21 99.07 99.07 2.8K
12:19 99.07 99.10 99.07 99.10 3.8K
12:20 99.07 99.12 99.07 99.08 1.8K
12:21 99.08 99.08 99.06 99.06 1.6K
12:22 99.06 99.08 99.06 99.08 1.2K
12:23 99.07 99.14 99.07 99.14 6.8K
12:24 99.14 99.14 99.10 99.11 1.7K
12:25 99.08 99.13 99.08 99.13 5.4K
12:26 99.10 99.10 99.09 99.09 6.5K
12:27 99.09 99.09 99.09 99.09 0.7K
12:28 99.09 99.09 99.09 99.09 0.9K
12:29 99.09 99.09 99.03 99.03 1.9K
12:30 99.03 99.15 99.03 99.15 18.0K
12:31 99.15 99.32 99.15 99.32 4.6K
12:32 99.29 99.35 99.27 99.35 7.7K
12:33 99.35 99.35 99.15 99.15 16.7K
12:34 99.15 99.15 99.15 99.15 0.3K
12:35 99.17 99.17 99.14 99.14 2.8K
12:36 99.14 99.14 99.07 99.07 3.0K
12:37 99.07 99.12 99.07 99.12 9.3K
12:38 99.12 99.12 99.12 99.12 3.5K
12:39 99.12 99.15 99.11 99.15 3.2K
12:40 99.15 99.15 99.08 99.08 1.2K
12:41 99.08 99.12 99.06 99.06 3.0K
12:42 99.06 99.10 99.06 99.10 2.9K
12:43 99.10 99.10 99.10 99.10 0.4K
12:44 99.12 99.12 99.08 99.10 2.3K
12:45 99.10 99.10 99.04 99.04 6.4K
12:46 99.05 99.05 99.02 99.02 0.8K
12:47 99.02 99.15 99.02 99.13 3.0K
12:48 99.13 99.14 99.13 99.14 0.9K
12:49 99.14 99.14 99.14 99.14 0.4K
12:50 99.16 99.16 99.16 99.16 6.2K
12:51 99.17 99.17 99.08 99.08 4.9K
12:52 99.07 99.07 99.05 99.05 2.2K
12:53 99.05 99.06 98.96 99.06 8.7K
12:54 99.04 99.11 98.98 98.98 23.6K
12:55 98.98 98.99 98.95 98.96 1.4K
12:56 98.96 99.02 98.96 99.02 1.8K
12:57 99.02 99.06 99.02 99.06 1.1K
12:58 99.12 99.12 99.10 99.10 3.0K
12:59 99.10 99.10 99.10 99.10 0.5K
13:00 99.10 99.10 99.10 99.10 0.6K
13:01 99.10 99.10 99.05 99.05 3.1K
13:02 99.05 99.06 99.05 99.06 3.3K
13:03 99.06 99.09 99.05 99.09 1.9K
13:04 99.13 99.19 99.12 99.12 22.8K
13:05 99.07 99.07 99.04 99.04 1.7K
13:06 99.04 99.04 99.03 99.04 1.3K
13:07 99.00 99.07 99.00 99.06 3.8K
13:08 98.99 98.99 98.98 98.98 2.1K
13:09 98.98 98.98 98.98 98.98 0.2K
13:10 98.98 98.98 98.98 98.98 0.7K
13:11 98.98 99.02 98.98 99.00 1.7K
13:12 99.00 99.03 99.00 99.03 3.2K
13:13 99.03 99.06 99.03 99.04 3.7K
13:14 99.04 99.04 99.04 99.04 0.6K
13:15 99.02 99.02 99.02 99.02 0.3K
13:16 99.00 99.00 98.97 98.97 2.0K
13:17 98.97 98.98 98.97 98.97 1.0K
13:18 98.97 98.97 98.95 98.96 2.5K
13:19 98.96 98.96 98.96 98.96 0.1K
13:20 98.96 98.96 98.95 98.95 0.9K
13:21 98.95 98.95 98.92 98.92 5.8K
13:22 98.92 98.92 98.91 98.92 3.6K
13:23 98.92 98.92 98.92 98.92 0.2K
13:24 98.98 99.06 98.98 99.06 9.3K
13:25 99.06 99.06 99.06 99.06 1.3K
13:26 99.06 99.06 99.03 99.05 0.7K
13:27 99.05 99.06 98.99 98.99 3.7K
13:28 98.99 99.03 98.99 99.02 2.0K
13:29 99.03 99.05 99.03 99.03 4.3K
13:30 99.01 99.06 99.01 99.06 3.7K
13:31 99.06 99.06 98.94 98.94 3.8K
13:32 98.95 98.95 98.95 98.95 1.0K
13:33 98.95 98.95 98.94 98.94 0.7K
13:34 98.97 99.00 98.95 99.00 8.9K
13:35 99.00 99.01 98.99 98.99 2.3K
13:36 98.99 99.01 98.99 98.99 0.3K
13:37 98.99 98.99 98.92 98.94 4.9K
13:38 98.96 99.02 98.96 99.02 1.7K
13:39 99.03 99.03 99.03 99.03 0.5K
13:40 99.01 99.06 99.01 99.05 3.3K
13:41 99.05 99.07 99.04 99.04 1.6K
13:42 99.00 99.05 99.00 99.05 2.6K
13:43 99.05 99.05 99.03 99.03 1.8K
13:44 99.04 99.04 99.03 99.03 0.8K
13:45 99.03 99.03 98.97 98.97 3.0K
13:46 98.97 98.97 98.95 98.96 2.7K
13:47 98.96 99.02 98.96 99.02 2.9K
13:48 99.02 99.02 98.99 98.99 1.9K
13:49 98.99 99.01 98.98 99.01 1.4K
13:50 98.99 98.99 98.95 98.95 3.2K
13:51 98.98 98.98 98.98 98.98 3.5K
13:52 98.98 98.98 98.93 98.93 3.9K
13:53 98.93 98.95 98.93 98.93 1.5K
13:54 98.93 98.93 98.91 98.91 1.0K
13:55 98.89 98.89 98.87 98.87 2.3K
13:56 98.87 98.96 98.87 98.92 9.0K
13:57 98.92 98.92 98.88 98.88 1.9K
13:58 98.88 98.99 98.88 98.99 3.8K
13:59 98.99 99.02 98.99 99.01 1.4K
14:00 99.01 99.05 99.01 99.05 3.2K
14:01 99.00 99.01 98.98 98.98 2.0K
14:02 98.97 98.97 98.87 98.87 4.2K
14:03 98.87 98.87 98.87 98.87 1.2K
14:04 98.85 98.85 98.84 98.84 1.8K
14:05 98.84 98.84 98.78 98.78 2.6K
14:06 98.77 98.86 98.77 98.85 8.9K
14:07 98.85 98.94 98.85 98.93 5.0K
14:08 98.93 99.01 98.93 99.01 1.8K
14:09 99.01 99.03 99.00 99.01 3.4K
14:10 99.06 99.06 99.04 99.04 3.4K
14:11 99.06 99.08 99.06 99.08 2.9K
14:12 99.07 99.07 99.01 99.03 4.7K
14:13 99.03 99.06 99.03 99.06 3.1K
14:14 99.06 99.06 99.05 99.05 0.6K
14:15 99.05 99.05 99.03 99.04 4.6K
14:16 99.04 99.04 99.02 99.04 4.4K
14:17 99.04 99.04 98.95 98.96 8.5K
14:18 98.96 98.98 98.96 98.98 1.8K
14:19 98.98 99.00 98.98 99.00 2.8K
14:20 98.98 98.98 98.98 98.98 3.3K
14:21 98.98 98.98 98.94 98.94 3.7K
14:22 98.94 98.96 98.94 98.96 1.1K
14:23 98.96 98.96 98.88 98.89 6.0K
14:24 98.89 98.89 98.88 98.88 1.8K
14:25 98.88 98.88 98.86 98.86 17.4K
14:26 98.86 98.87 98.86 98.87 0.9K
14:27 98.87 98.87 98.82 98.82 4.1K
14:28 98.85 98.86 98.84 98.84 3.1K
14:29 98.92 98.92 98.88 98.88 11.4K
14:30 98.89 98.89 98.86 98.89 1.3K
14:31 98.90 98.90 98.84 98.86 5.4K
14:32 98.86 98.86 98.86 98.86 0.3K
14:33 98.86 98.86 98.84 98.84 3.5K
14:34 98.84 98.86 98.84 98.86 2.5K
14:35 98.85 98.85 98.85 98.85 3.3K
14:36 98.85 98.85 98.81 98.81 7.7K
14:37 98.81 98.85 98.81 98.81 9.9K
14:38 98.80 98.83 98.80 98.82 6.8K
14:39 98.82 98.82 98.81 98.81 4.9K
14:40 98.76 98.83 98.76 98.83 7.0K
14:41 98.83 98.83 98.81 98.81 1.4K
14:42 98.86 98.94 98.86 98.94 9.4K
14:43 98.96 98.97 98.96 98.97 1.4K
14:44 98.97 99.00 98.97 98.98 4.2K
14:45 98.97 98.99 98.97 98.99 0.4K
14:46 98.99 99.00 98.99 99.00 2.9K
14:47 99.01 99.02 98.99 99.01 4.6K
14:48 99.01 99.09 99.01 99.09 4.1K
14:49 99.09 99.09 99.03 99.05 3.2K
14:50 99.05 99.07 99.05 99.05 3.0K
14:51 99.05 99.06 99.05 99.05 1.4K
14:52 99.04 99.04 99.01 99.02 3.6K
14:53 99.02 99.03 99.02 99.03 4.0K
14:54 99.03 99.04 99.02 99.02 15.0K
14:55 99.02 99.07 99.02 99.02 4.8K
14:56 99.03 99.03 98.93 98.93 2.3K
14:57 98.93 98.93 98.92 98.92 0.6K
14:58 99.03 99.03 99.03 99.03 5.5K
14:59 99.03 99.03 99.00 99.00 5.1K
15:00 99.01 99.01 98.97 98.97 2.5K
15:01 98.94 98.96 98.94 98.96 1.1K
15:02 98.96 98.96 98.88 98.92 4.7K
15:03 98.91 98.97 98.91 98.95 6.9K
15:04 98.95 98.95 98.89 98.89 2.9K
15:05 98.88 98.88 98.77 98.84 44.9K
15:06 98.84 98.84 98.84 98.84 0.3K
15:07 98.87 98.88 98.85 98.88 2.5K
15:08 98.90 98.90 98.90 98.90 3.6K
15:09 98.93 98.98 98.93 98.98 4.1K
15:10 98.97 98.99 98.97 98.98 5.6K
15:11 98.98 99.00 98.98 99.00 3.9K
15:12 98.99 99.02 98.99 99.01 18.1K
15:13 99.01 99.03 99.00 99.00 8.1K
15:14 99.00 99.02 98.99 99.02 4.8K
15:15 99.04 99.04 99.04 99.04 6.0K
15:16 99.04 99.04 98.98 98.98 3.7K
15:17 98.99 99.02 98.99 99.02 4.8K
15:18 99.04 99.06 99.02 99.03 5.9K
15:19 98.98 98.98 98.98 98.98 3.5K
15:20 98.99 98.99 98.96 98.96 3.0K
15:21 98.98 99.01 98.98 99.00 3.4K
15:22 99.00 99.02 98.99 98.99 2.4K
15:23 98.97 98.97 98.97 98.97 6.5K
15:24 98.96 99.00 98.96 99.00 4.1K
15:25 99.00 99.01 99.00 99.01 3.1K
15:26 99.01 99.02 99.01 99.01 1.2K
15:27 99.01 99.03 98.99 99.03 5.6K
15:28 99.03 99.03 99.00 99.00 2.0K
15:29 99.01 99.01 98.96 98.96 7.5K
15:30 98.93 98.95 98.93 98.95 3.4K
15:31 98.96 98.99 98.96 98.99 3.2K
15:32 98.98 98.98 98.93 98.93 4.6K
15:33 98.93 98.96 98.93 98.95 1.6K
15:34 98.95 98.95 98.90 98.90 2.9K
15:35 98.92 98.93 98.91 98.93 3.8K
15:36 98.92 98.93 98.91 98.93 4.3K
15:37 98.93 98.95 98.93 98.94 3.0K
15:38 98.96 98.96 98.92 98.92 2.8K
15:39 98.91 98.92 98.89 98.92 2.7K
15:40 98.95 98.95 98.94 98.95 2.9K
15:41 98.96 98.96 98.90 98.90 6.1K
15:42 98.92 98.96 98.92 98.93 4.1K
15:43 98.93 98.96 98.93 98.95 2.7K
15:44 98.92 98.92 98.89 98.92 5.8K
15:45 98.84 98.84 98.84 98.84 21.7K
15:46 98.83 98.87 98.83 98.87 13.4K
15:47 98.87 98.88 98.82 98.82 5.6K
15:48 98.81 98.81 98.76 98.76 10.2K
15:49 98.78 98.78 98.72 98.72 7.1K
15:50 98.72 98.73 98.71 98.72 9.5K
15:51 98.72 98.73 98.71 98.73 10.3K
15:52 98.72 98.72 98.69 98.69 11.0K
15:53 98.68 98.71 98.67 98.67 9.7K
15:54 98.67 98.67 98.58 98.58 15.8K
15:55 98.59 98.68 98.59 98.66 21.5K
15:56 98.61 98.68 98.61 98.68 18.1K
15:57 98.62 98.62 98.57 98.61 30.0K
15:58 98.60 98.60 98.45 98.49 50.3K
15:59 98.46 98.52 98.46 98.49 39.1K
16:00 98.43 98.43 98.29 98.33 598.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음