옴니콤 (OMC)

OMC
🏛️ 미국 →
77.61
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 87.13 87.96 85.46 87.31 118.6K
09:32 87.62 87.62 86.13 86.13 37.0K
09:33 85.84 86.06 85.78 85.85 23.4K
09:34 85.50 85.56 85.45 85.48 29.1K
09:35 85.40 85.43 85.19 85.19 16.6K
09:36 85.13 85.53 85.13 85.53 8.8K
09:37 85.10 85.27 84.94 84.94 25.6K
09:38 85.02 85.02 84.97 84.97 15.1K
09:39 84.91 85.01 84.91 84.91 28.1K
09:40 84.92 85.04 84.92 85.00 12.2K
09:41 84.95 85.25 84.95 85.05 47.7K
09:42 85.06 85.06 84.85 84.85 36.9K
09:43 84.75 84.85 84.69 84.72 8.1K
09:44 84.74 84.74 84.54 84.58 16.6K
09:45 84.55 84.57 84.39 84.39 11.0K
09:46 84.41 84.66 84.41 84.66 8.9K
09:47 84.63 84.87 84.63 84.86 15.1K
09:48 84.86 84.88 84.84 84.84 7.5K
09:49 84.80 84.86 84.80 84.81 13.6K
09:50 84.84 84.84 84.73 84.73 26.3K
09:51 84.84 84.89 84.69 84.69 20.5K
09:52 84.75 84.81 84.75 84.81 21.9K
09:53 84.81 84.89 84.75 84.89 27.3K
09:54 84.93 84.96 84.84 84.84 7.4K
09:55 84.82 84.92 84.82 84.92 17.3K
09:56 84.94 84.96 84.85 84.85 13.4K
09:57 84.94 84.99 84.89 84.99 15.6K
09:58 84.99 84.99 84.78 84.78 51.2K
09:59 84.93 85.09 84.92 85.09 8.1K
10:00 85.12 85.28 85.12 85.28 4.9K
10:01 85.53 85.62 85.43 85.43 16.5K
10:02 85.34 85.37 85.16 85.16 10.4K
10:03 85.18 85.27 85.15 85.15 9.5K
10:04 85.13 85.19 85.00 85.03 22.5K
10:05 84.93 84.93 84.80 84.80 21.1K
10:06 84.74 84.74 84.72 84.72 19.1K
10:07 84.73 84.79 84.71 84.75 15.1K
10:08 84.75 84.87 84.75 84.87 4.4K
10:09 84.86 84.89 84.80 84.80 7.3K
10:10 84.76 84.84 84.76 84.77 6.9K
10:11 84.70 84.81 84.70 84.81 13.5K
10:12 84.86 84.86 84.66 84.71 17.6K
10:13 84.74 84.84 84.74 84.84 13.9K
10:14 84.84 84.88 84.84 84.86 11.0K
10:15 84.90 84.96 84.89 84.96 13.3K
10:16 84.90 84.90 84.76 84.76 15.6K
10:17 84.70 84.74 84.70 84.72 7.6K
10:18 84.72 84.81 84.72 84.81 4.6K
10:19 84.81 84.98 84.81 84.91 20.7K
10:20 84.91 84.96 84.89 84.93 8.7K
10:21 84.81 84.81 84.77 84.77 12.0K
10:22 84.77 84.77 84.57 84.57 8.2K
10:23 84.60 84.73 84.60 84.73 8.8K
10:24 84.70 84.75 84.70 84.70 4.8K
10:25 84.76 84.80 84.76 84.80 11.2K
10:26 84.80 84.80 84.72 84.73 7.5K
10:27 84.73 84.73 84.67 84.67 7.1K
10:28 84.67 84.67 84.57 84.57 5.7K
10:29 84.58 84.58 84.29 84.31 18.0K
10:30 84.33 84.33 84.26 84.27 5.3K
10:31 84.27 84.27 84.18 84.23 13.9K
10:32 84.23 84.24 84.11 84.11 7.7K
10:33 84.07 84.20 84.05 84.05 16.0K
10:34 84.05 84.09 84.05 84.07 5.3K
10:35 84.05 84.05 84.00 84.00 5.6K
10:36 84.06 84.06 83.99 84.00 6.8K
10:37 84.00 84.20 84.00 84.20 16.3K
10:38 84.17 84.17 84.08 84.08 3.5K
10:39 84.12 84.16 84.12 84.16 4.4K
10:40 84.09 84.22 84.09 84.22 5.4K
10:41 84.26 84.32 84.26 84.29 11.0K
10:42 84.44 84.47 84.40 84.40 8.7K
10:43 84.44 84.49 84.44 84.45 4.6K
10:44 84.49 84.49 84.23 84.23 5.5K
10:45 84.21 84.27 84.18 84.27 5.3K
10:46 84.24 84.24 84.18 84.19 4.6K
10:47 84.26 84.26 84.10 84.10 6.3K
10:48 84.12 84.12 84.01 84.07 17.1K
10:49 84.00 84.11 83.83 83.83 33.3K
10:50 83.94 83.94 83.87 83.94 7.5K
10:51 83.93 83.96 83.92 83.96 5.9K
10:52 83.96 84.00 83.93 83.99 3.6K
10:53 83.99 83.99 83.95 83.97 3.3K
10:54 83.97 84.04 83.97 84.00 6.3K
10:55 83.97 84.02 83.96 83.96 4.4K
10:56 83.98 83.98 83.93 83.97 3.3K
10:57 83.94 84.04 83.82 83.90 14.9K
10:58 83.94 83.94 83.84 83.84 9.5K
10:59 83.77 83.77 83.71 83.72 45.8K
11:00 83.72 83.84 83.66 83.84 9.2K
11:01 83.90 83.90 83.85 83.90 7.4K
11:02 83.97 84.01 83.97 84.01 29.9K
11:03 84.04 84.07 84.02 84.07 6.0K
11:04 84.06 84.13 84.02 84.02 18.7K
11:05 84.02 84.03 83.99 84.03 3.1K
11:06 84.01 84.13 84.01 84.13 9.7K
11:07 84.13 84.13 83.94 83.94 14.5K
11:08 83.90 83.90 83.75 83.79 7.3K
11:09 83.79 83.82 83.73 83.73 7.5K
11:10 83.73 83.76 83.73 83.76 4.0K
11:11 83.70 83.73 83.70 83.70 22.4K
11:12 83.70 83.70 83.58 83.58 180.9K
11:13 83.50 83.51 83.45 83.47 9.4K
11:14 83.43 83.43 83.28 83.28 25.6K
11:15 83.28 83.28 83.25 83.25 27.6K
11:16 83.21 83.23 83.17 83.23 9.8K
11:17 83.22 83.22 83.04 83.04 10.9K
11:18 83.09 83.10 83.08 83.08 47.6K
11:19 83.08 83.15 83.08 83.13 350.7K
11:20 83.13 83.13 83.01 83.01 8.9K
11:21 82.93 82.96 82.92 82.92 5.5K
11:22 82.99 83.03 82.93 82.93 34.9K
11:23 82.93 82.93 82.85 82.85 6.1K
11:24 82.90 82.92 82.86 82.92 7.9K
11:25 82.93 83.00 82.93 82.98 4.6K
11:26 82.98 83.00 82.97 82.97 6.5K
11:27 83.01 83.05 83.01 83.04 15.8K
11:28 83.06 83.09 83.06 83.08 3.2K
11:29 83.17 83.17 83.09 83.15 24.9K
11:30 83.18 83.33 83.18 83.33 17.1K
11:31 83.39 83.39 83.29 83.29 8.6K
11:32 83.29 83.36 83.29 83.36 4.9K
11:33 83.32 83.32 83.23 83.23 18.2K
11:34 83.29 83.29 83.02 83.05 12.7K
11:35 83.05 83.29 83.05 83.29 4.9K
11:36 83.29 83.29 83.22 83.22 8.4K
11:37 83.21 83.30 83.20 83.28 21.4K
11:38 83.33 83.34 83.22 83.26 18.9K
11:39 83.31 83.31 83.26 83.27 4.8K
11:40 83.27 83.33 83.27 83.30 6.5K
11:41 83.30 83.47 83.30 83.47 5.9K
11:42 83.46 83.46 83.43 83.46 1.6K
11:43 83.51 83.51 83.46 83.46 3.7K
11:44 83.51 83.51 83.50 83.51 3.9K
11:45 83.47 83.47 83.40 83.45 8.3K
11:46 83.50 83.55 83.50 83.55 3.4K
11:47 83.58 83.60 83.56 83.56 4.6K
11:48 83.56 83.56 83.44 83.45 4.2K
11:49 83.49 83.56 83.49 83.56 6.5K
11:50 83.56 83.64 83.56 83.57 3.4K
11:51 83.56 83.63 83.56 83.58 12.1K
11:52 83.59 83.60 83.59 83.60 1.9K
11:53 83.59 83.78 83.59 83.78 4.8K
11:54 83.70 83.78 83.70 83.74 4.3K
11:55 83.74 83.74 83.73 83.74 4.5K
11:56 83.76 83.76 83.76 83.76 1.6K
11:57 83.72 83.72 83.65 83.65 10.1K
11:58 83.65 83.66 83.60 83.60 2.3K
11:59 83.58 83.61 83.57 83.60 8.3K
12:00 83.58 83.58 83.47 83.47 9.8K
12:01 83.37 83.37 83.27 83.34 15.3K
12:02 83.31 83.31 83.29 83.29 3.1K
12:03 83.30 83.30 83.18 83.18 5.1K
12:04 83.12 83.13 83.02 83.02 8.0K
12:05 83.02 83.04 82.99 82.99 4.4K
12:06 82.98 82.98 82.94 82.94 5.3K
12:07 83.00 83.00 83.00 83.00 6.3K
12:08 83.00 83.04 83.00 83.01 6.4K
12:09 83.01 83.08 83.00 83.08 4.5K
12:10 83.08 83.08 83.06 83.07 2.0K
12:11 83.07 83.18 83.07 83.18 4.3K
12:12 83.17 83.19 83.17 83.19 4.5K
12:13 83.19 83.24 83.18 83.24 6.7K
12:14 83.24 83.26 83.24 83.25 2.0K
12:15 83.23 83.25 83.21 83.25 6.1K
12:16 83.21 83.28 83.18 83.28 5.8K
12:17 83.26 83.26 83.21 83.21 2.1K
12:18 83.18 83.20 83.17 83.19 2.3K
12:19 83.16 83.17 83.16 83.17 3.9K
12:20 83.17 83.19 83.17 83.19 2.8K
12:21 83.22 83.22 83.08 83.08 5.4K
12:22 83.08 83.09 83.08 83.09 3.2K
12:23 83.09 83.09 83.06 83.07 5.7K
12:24 83.07 83.07 83.05 83.07 3.7K
12:25 83.07 83.07 83.07 83.07 1.3K
12:26 83.11 83.11 83.05 83.07 4.4K
12:27 83.07 83.14 83.07 83.14 7.5K
12:28 83.20 83.20 83.07 83.07 4.7K
12:29 83.06 83.06 83.00 83.02 4.6K
12:30 82.98 83.07 82.98 83.07 6.9K
12:31 83.07 83.16 83.07 83.15 12.2K
12:32 83.16 83.18 83.14 83.14 3.8K
12:33 83.14 83.14 83.03 83.03 7.0K
12:34 83.06 83.14 83.02 83.14 5.2K
12:35 83.14 83.14 83.13 83.13 1.4K
12:36 83.15 83.15 83.09 83.09 4.0K
12:37 83.07 83.09 83.07 83.07 1.5K
12:38 83.07 83.11 83.01 83.04 9.0K
12:39 83.05 83.05 83.04 83.05 2.7K
12:40 83.07 83.07 83.04 83.05 4.6K
12:41 83.07 83.07 83.03 83.03 4.9K
12:42 83.02 83.03 83.02 83.03 2.4K
12:43 83.03 83.09 83.03 83.06 3.2K
12:44 83.08 83.09 83.07 83.07 4.8K
12:45 83.07 83.08 83.06 83.08 4.9K
12:46 83.08 83.17 83.08 83.17 3.3K
12:47 83.15 83.15 83.14 83.15 1.9K
12:48 83.17 83.17 83.12 83.12 2.6K
12:49 83.13 83.18 83.13 83.18 7.6K
12:50 83.18 83.18 83.14 83.15 5.3K
12:51 83.14 83.14 83.08 83.08 6.0K
12:52 83.13 83.13 83.08 83.10 6.7K
12:53 83.10 83.10 83.10 83.10 0.3K
12:54 83.10 83.11 83.09 83.09 8.0K
12:55 83.20 83.24 83.20 83.23 5.9K
12:56 83.23 83.33 83.23 83.33 6.5K
12:57 83.31 83.31 83.25 83.28 6.3K
12:58 83.20 83.20 83.16 83.16 5.4K
12:59 83.16 83.16 83.12 83.16 2.2K
13:00 83.16 83.21 83.12 83.12 3.6K
13:01 83.14 83.15 83.14 83.14 1.4K
13:02 83.18 83.24 83.18 83.23 2.9K
13:03 83.23 83.23 83.13 83.14 1.7K
13:04 83.08 83.08 83.04 83.04 6.0K
13:05 83.04 83.06 83.04 83.06 4.4K
13:06 83.02 83.03 83.00 83.00 7.4K
13:07 83.02 83.06 83.02 83.04 4.4K
13:08 83.05 83.07 83.05 83.07 3.0K
13:09 83.09 83.09 83.04 83.04 3.3K
13:10 83.04 83.06 83.04 83.06 2.0K
13:11 83.06 83.08 83.06 83.08 2.8K
13:12 83.08 83.14 83.08 83.14 57.5K
13:13 83.14 83.14 83.08 83.11 5.0K
13:14 83.10 83.11 83.07 83.07 4.6K
13:15 83.07 83.09 83.07 83.07 1.5K
13:16 83.07 83.09 83.07 83.09 7.0K
13:17 83.06 83.06 83.05 83.05 5.2K
13:18 83.02 83.02 82.98 82.98 9.6K
13:19 82.98 83.11 82.98 83.08 13.3K
13:20 83.08 83.11 83.08 83.11 3.7K
13:21 83.12 83.12 83.09 83.09 4.0K
13:22 83.13 83.13 83.09 83.13 3.4K
13:23 83.13 83.17 83.13 83.17 4.9K
13:24 83.20 83.21 83.20 83.21 4.2K
13:25 83.21 83.24 83.21 83.24 2.7K
13:26 83.24 83.25 83.22 83.24 12.4K
13:27 83.25 83.28 83.24 83.28 5.1K
13:28 83.25 83.30 83.25 83.26 10.2K
13:29 83.26 83.26 83.24 83.24 0.7K
13:30 83.24 83.24 83.20 83.20 6.0K
13:31 83.26 83.27 83.26 83.26 12.5K
13:32 83.30 83.40 83.30 83.40 25.1K
13:33 83.40 83.41 83.40 83.41 3.0K
13:34 83.42 83.62 83.42 83.62 10.0K
13:35 83.62 83.73 83.62 83.72 7.0K
13:36 83.72 83.83 83.72 83.80 9.3K
13:37 83.80 83.86 83.78 83.86 17.3K
13:38 83.86 83.86 83.82 83.83 4.6K
13:39 83.82 83.89 83.82 83.88 3.4K
13:40 83.89 83.96 83.89 83.95 5.2K
13:41 83.93 83.99 83.93 83.99 1.3K
13:42 83.99 84.01 83.85 83.85 12.1K
13:43 83.87 83.88 83.86 83.88 3.7K
13:44 83.88 83.96 83.88 83.96 4.5K
13:45 83.97 83.97 83.87 83.89 7.4K
13:46 83.86 83.88 83.78 83.78 9.2K
13:47 83.75 83.85 83.75 83.81 38.0K
13:48 83.81 83.81 83.71 83.71 8.9K
13:49 83.73 83.73 83.71 83.71 4.1K
13:50 83.77 83.78 83.73 83.78 7.8K
13:51 83.74 83.79 83.72 83.72 2.5K
13:52 83.72 83.73 83.68 83.68 3.9K
13:53 83.69 83.69 83.65 83.65 7.7K
13:54 83.65 83.68 83.64 83.64 1.9K
13:55 83.64 83.66 83.64 83.66 1.2K
13:56 83.67 83.67 83.58 83.58 18.1K
13:57 83.58 83.58 83.49 83.49 8.6K
13:58 83.47 83.50 83.47 83.47 5.5K
13:59 83.47 83.49 83.47 83.47 3.9K
14:00 83.48 83.52 83.48 83.51 5.6K
14:01 83.51 83.59 83.51 83.57 8.7K
14:02 83.57 83.62 83.57 83.62 2.1K
14:03 83.62 83.62 83.61 83.61 2.5K
14:04 83.61 83.67 83.61 83.67 4.9K
14:05 83.70 83.70 83.59 83.59 4.3K
14:06 83.59 83.72 83.59 83.72 3.8K
14:07 83.75 83.75 83.73 83.73 2.3K
14:08 83.73 83.75 83.72 83.73 12.1K
14:09 83.69 83.69 83.66 83.66 1.9K
14:10 83.66 83.66 83.60 83.64 4.0K
14:11 83.64 83.64 83.60 83.60 5.7K
14:12 83.63 83.64 83.61 83.61 3.0K
14:13 83.61 83.62 83.60 83.60 4.7K
14:14 83.60 83.61 83.59 83.61 1.8K
14:15 83.61 83.63 83.60 83.61 7.1K
14:16 83.59 83.74 83.59 83.74 5.3K
14:17 83.75 83.75 83.71 83.71 2.7K
14:18 83.71 83.73 83.70 83.72 4.1K
14:19 83.72 83.74 83.72 83.72 3.7K
14:20 83.74 83.75 83.71 83.72 2.1K
14:21 83.71 83.71 83.61 83.61 5.9K
14:22 83.61 83.61 83.57 83.58 5.6K
14:23 83.69 83.75 83.69 83.75 8.9K
14:24 83.77 83.77 83.73 83.73 14.7K
14:25 83.76 83.76 83.73 83.73 9.9K
14:26 83.75 83.75 83.73 83.75 6.6K
14:27 83.75 83.85 83.75 83.80 15.2K
14:28 83.78 83.79 83.77 83.79 4.8K
14:29 83.79 83.79 83.76 83.76 4.4K
14:30 83.76 83.80 83.76 83.77 5.4K
14:31 83.80 83.80 83.78 83.78 1.0K
14:32 83.78 83.79 83.77 83.79 3.5K
14:33 83.88 83.88 83.88 83.88 22.2K
14:34 83.87 83.90 83.85 83.88 11.5K
14:35 83.86 83.90 83.86 83.88 30.8K
14:36 83.88 83.92 83.84 83.92 41.3K
14:37 83.88 83.90 83.87 83.88 10.3K
14:38 83.93 83.95 83.92 83.92 61.1K
14:39 83.92 83.92 83.91 83.92 2.5K
14:40 83.91 83.91 83.87 83.91 8.5K
14:41 83.91 83.92 83.91 83.91 5.1K
14:42 83.91 83.94 83.91 83.94 5.5K
14:43 83.89 83.95 83.89 83.94 13.2K
14:44 83.92 83.93 83.92 83.93 7.8K
14:45 83.93 83.97 83.93 83.96 11.1K
14:46 83.94 83.94 83.94 83.94 4.5K
14:47 83.94 83.94 83.94 83.94 7.0K
14:48 83.95 83.95 83.92 83.94 8.7K
14:49 83.92 83.92 83.92 83.92 11.2K
14:50 83.93 83.95 83.93 83.93 42.9K
14:51 83.94 83.95 83.94 83.95 4.0K
14:52 83.95 84.00 83.95 83.99 11.0K
14:53 83.99 84.00 83.95 83.97 16.0K
14:54 83.97 84.00 83.97 83.98 8.3K
14:55 84.00 84.00 83.94 83.94 6.1K
14:56 83.85 83.86 83.78 83.78 13.3K
14:57 83.83 83.87 83.83 83.87 52.4K
14:58 83.89 83.89 83.82 83.82 5.9K
14:59 83.83 83.84 83.82 83.84 17.2K
15:00 83.84 83.89 83.84 83.89 4.7K
15:01 83.88 83.91 83.88 83.91 7.3K
15:02 83.92 83.92 83.92 83.92 1.8K
15:03 83.90 83.93 83.90 83.93 7.2K
15:04 83.91 83.91 83.89 83.90 13.9K
15:05 83.90 83.91 83.90 83.91 4.5K
15:06 83.91 83.93 83.91 83.93 7.9K
15:07 83.93 83.96 83.93 83.93 5.8K
15:08 83.94 84.02 83.94 83.97 8.8K
15:09 83.96 83.98 83.96 83.98 4.5K
15:10 83.98 84.00 83.96 83.98 7.0K
15:11 83.98 84.00 83.98 83.99 5.6K
15:12 84.00 84.01 84.00 84.00 9.3K
15:13 84.00 84.00 83.94 83.94 5.1K
15:14 83.96 83.96 83.94 83.94 4.4K
15:15 83.96 83.97 83.94 83.94 9.5K
15:16 83.96 83.97 83.96 83.97 3.4K
15:17 83.96 83.99 83.96 83.99 6.1K
15:18 84.00 84.02 83.99 84.02 9.1K
15:19 84.02 84.02 84.00 84.00 9.6K
15:20 84.00 84.02 84.00 84.02 39.5K
15:21 84.00 84.09 84.00 84.09 20.9K
15:22 84.05 84.06 84.04 84.06 18.4K
15:23 84.09 84.09 84.07 84.07 81.1K
15:24 84.06 84.08 84.06 84.08 13.3K
15:25 84.06 84.15 84.06 84.12 15.4K
15:26 84.11 84.15 84.08 84.15 18.1K
15:27 84.14 84.14 84.10 84.10 14.3K
15:28 84.10 84.12 84.10 84.11 9.1K
15:29 84.12 84.13 84.08 84.09 19.4K
15:30 84.09 84.09 84.03 84.05 18.9K
15:31 84.05 84.12 84.05 84.11 19.1K
15:32 84.12 84.12 83.92 83.92 99.2K
15:33 83.85 83.92 83.82 83.92 25.9K
15:34 83.92 83.93 83.92 83.92 23.7K
15:35 83.88 83.89 83.86 83.89 11.3K
15:36 83.90 83.98 83.89 83.94 22.5K
15:37 83.95 83.95 83.89 83.89 16.5K
15:38 83.92 83.93 83.89 83.93 30.3K
15:39 83.95 83.96 83.92 83.92 21.2K
15:40 83.91 83.92 83.87 83.87 22.0K
15:41 83.89 83.89 83.87 83.87 18.3K
15:42 83.91 84.00 83.91 84.00 15.3K
15:43 83.97 83.97 83.93 83.96 58.4K
15:44 83.98 84.00 83.95 83.95 26.7K
15:45 83.94 83.98 83.94 83.97 19.5K
15:46 83.97 84.07 83.97 84.07 17.7K
15:47 84.14 84.15 84.06 84.06 59.4K
15:48 84.01 84.03 84.01 84.03 18.1K
15:49 84.04 84.11 84.04 84.11 28.3K
15:50 84.13 84.18 84.13 84.16 56.5K
15:51 84.28 84.41 84.28 84.41 67.0K
15:52 84.44 84.50 84.44 84.45 46.2K
15:53 84.46 84.52 84.46 84.52 29.0K
15:54 84.58 84.58 84.47 84.51 34.5K
15:55 84.44 84.55 84.44 84.51 109.3K
15:56 84.54 84.73 84.54 84.73 68.3K
15:57 84.76 84.83 84.72 84.83 77.4K
15:58 84.85 84.91 84.83 84.83 91.3K
15:59 84.84 84.88 84.82 84.87 101.4K
16:00 84.86 85.11 84.86 84.93 1,031.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음