옴니콤 (OMC)

OMC
🏛️ 미국 →
77.45
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 73.01 73.01 72.52 72.54 51.3K
09:31 72.52 72.54 72.44 72.44 7.4K
09:32 72.38 72.38 72.08 72.15 11.5K
09:33 72.11 72.30 72.10 72.30 5.8K
09:34 72.30 72.38 72.30 72.31 9.6K
09:35 72.32 72.32 72.29 72.31 7.9K
09:36 72.36 72.41 72.36 72.41 5.8K
09:37 72.47 72.52 72.41 72.52 9.5K
09:38 72.52 72.57 72.47 72.47 20.3K
09:39 72.52 72.53 72.42 72.50 12.2K
09:40 72.52 72.52 72.44 72.44 6.3K
09:41 72.37 72.39 72.35 72.36 9.0K
09:42 72.34 72.48 72.34 72.47 11.6K
09:43 72.50 72.57 72.47 72.57 19.8K
09:44 72.56 72.56 72.52 72.55 4.2K
09:45 72.56 72.56 72.43 72.48 17.4K
09:46 72.43 72.50 72.41 72.44 7.9K
09:47 72.48 72.50 72.47 72.48 8.3K
09:48 72.47 72.54 72.44 72.53 33.4K
09:49 72.59 72.67 72.57 72.65 41.9K
09:50 72.65 72.76 72.49 72.53 22.1K
09:51 72.48 72.57 72.46 72.57 6.5K
09:52 72.58 72.73 72.58 72.73 15.6K
09:53 72.73 72.80 72.73 72.76 24.4K
09:54 72.77 72.88 72.77 72.84 22.8K
09:55 72.77 72.79 72.69 72.71 47.2K
09:56 72.71 72.76 72.70 72.70 9.0K
09:57 72.64 72.64 72.56 72.56 13.3K
09:58 72.55 72.59 72.52 72.52 14.3K
09:59 72.56 72.56 72.52 72.52 6.2K
10:00 72.57 72.57 72.45 72.45 14.1K
10:01 72.53 72.65 72.53 72.62 11.6K
10:02 72.62 72.69 72.62 72.63 10.7K
10:03 72.64 72.70 72.64 72.70 3.5K
10:04 72.73 72.73 72.68 72.69 1.8K
10:05 72.70 72.78 72.70 72.71 15.0K
10:06 72.70 72.70 72.61 72.68 6.5K
10:07 72.73 72.77 72.69 72.69 5.2K
10:08 72.68 72.71 72.68 72.70 7.0K
10:09 72.69 72.71 72.69 72.69 7.0K
10:10 72.72 72.74 72.70 72.71 5.9K
10:11 72.72 72.85 72.72 72.83 4.7K
10:12 72.83 72.83 72.73 72.73 8.5K
10:13 72.64 72.70 72.64 72.70 3.4K
10:14 72.70 72.75 72.68 72.75 3.1K
10:15 72.70 72.70 72.68 72.70 2.4K
10:16 72.68 72.72 72.68 72.71 5.6K
10:17 72.69 72.85 72.69 72.82 6.0K
10:18 72.89 72.93 72.89 72.91 5.6K
10:19 72.91 72.95 72.91 72.95 9.9K
10:20 73.02 73.04 73.01 73.01 15.2K
10:21 73.01 73.02 72.97 72.98 12.4K
10:22 72.98 73.00 72.94 72.97 2.9K
10:23 72.96 72.98 72.96 72.97 2.0K
10:24 73.00 73.05 73.00 73.03 5.1K
10:25 73.01 73.03 73.00 73.01 13.0K
10:26 73.05 73.11 73.05 73.11 3.7K
10:27 73.13 73.17 73.12 73.15 3.7K
10:28 73.14 73.18 73.14 73.15 6.4K
10:29 73.19 73.19 73.12 73.14 1.6K
10:30 73.14 73.21 73.14 73.18 5.2K
10:31 73.18 73.18 73.16 73.17 7.7K
10:32 73.15 73.20 73.13 73.19 7.0K
10:33 73.20 73.22 73.20 73.20 0.9K
10:34 73.24 73.24 73.19 73.24 14.0K
10:35 73.25 73.25 73.22 73.24 3.5K
10:36 73.29 73.31 73.26 73.31 7.2K
10:37 73.32 73.34 73.31 73.33 4.6K
10:38 73.31 73.33 73.31 73.33 4.4K
10:39 73.33 73.34 73.32 73.34 2.4K
10:40 73.32 73.33 73.28 73.29 7.7K
10:41 73.29 73.29 73.29 73.29 1.2K
10:42 73.28 73.28 73.24 73.24 6.2K
10:43 73.25 73.25 73.23 73.23 4.3K
10:44 73.25 73.25 73.23 73.23 3.0K
10:45 73.22 73.23 73.22 73.22 2.3K
10:46 73.24 73.25 73.21 73.24 17.4K
10:47 73.26 73.28 73.26 73.28 5.8K
10:48 73.27 73.29 73.26 73.26 9.7K
10:49 73.26 73.28 73.25 73.26 17.9K
10:50 73.27 73.32 73.27 73.31 8.3K
10:51 73.31 73.32 73.28 73.28 5.0K
10:52 73.29 73.29 73.28 73.29 1.0K
10:53 73.29 73.29 73.24 73.24 5.1K
10:54 73.26 73.26 73.24 73.24 10.5K
10:55 73.23 73.23 73.22 73.23 6.2K
10:56 73.21 73.24 73.20 73.24 11.3K
10:57 73.22 73.22 73.06 73.08 40.0K
10:58 73.07 73.07 73.01 73.01 7.4K
10:59 73.01 73.01 72.95 72.97 4.2K
11:00 72.90 72.92 72.88 72.91 23.2K
11:01 72.88 72.93 72.87 72.91 8.4K
11:02 72.91 72.98 72.91 72.96 6.5K
11:03 72.96 72.96 72.88 72.88 5.9K
11:04 72.88 72.89 72.86 72.89 4.1K
11:05 72.85 72.85 72.82 72.83 5.3K
11:06 72.84 72.84 72.81 72.81 3.9K
11:07 72.81 72.81 72.79 72.79 1.8K
11:08 72.77 72.78 72.77 72.77 1.5K
11:09 72.77 72.85 72.77 72.85 10.3K
11:10 72.83 72.85 72.82 72.83 4.9K
11:11 72.83 72.83 72.80 72.80 5.3K
11:12 72.80 72.80 72.73 72.74 11.7K
11:13 72.76 72.76 72.72 72.72 1.7K
11:14 72.75 72.87 72.75 72.86 10.4K
11:15 72.85 72.90 72.85 72.90 2.6K
11:16 72.90 72.90 72.88 72.89 3.0K
11:17 72.89 72.91 72.89 72.89 5.4K
11:18 72.91 72.94 72.91 72.94 7.6K
11:19 72.95 72.96 72.95 72.96 1.4K
11:20 73.00 73.05 72.99 73.05 9.0K
11:21 73.05 73.05 72.99 72.99 9.7K
11:22 73.02 73.02 72.97 72.97 13.4K
11:23 72.96 72.96 72.89 72.94 18.9K
11:24 72.89 72.89 72.86 72.88 3.1K
11:25 72.89 72.93 72.89 72.93 4.1K
11:26 72.93 72.93 72.89 72.91 4.3K
11:27 72.93 72.94 72.91 72.92 4.5K
11:28 72.92 72.99 72.92 72.98 27.0K
11:29 72.97 72.97 72.95 72.96 13.0K
11:30 72.96 73.01 72.96 73.01 7.1K
11:31 72.99 73.00 72.96 73.00 2.9K
11:32 72.98 73.01 72.97 72.97 13.1K
11:33 72.95 72.95 72.91 72.91 26.4K
11:34 72.91 72.94 72.91 72.94 3.7K
11:35 72.96 73.01 72.96 73.01 8.6K
11:36 72.96 72.96 72.86 72.86 20.1K
11:37 72.83 72.83 72.80 72.80 4.6K
11:38 72.80 72.86 72.80 72.86 4.5K
11:39 72.91 72.91 72.88 72.89 26.5K
11:40 72.89 72.89 72.85 72.88 22.1K
11:41 72.88 72.97 72.88 72.97 18.8K
11:42 72.98 72.98 72.93 72.95 8.7K
11:43 72.99 72.99 72.97 72.97 18.1K
11:44 72.98 72.99 72.93 72.93 3.8K
11:45 72.92 72.93 72.90 72.92 2.4K
11:46 72.91 72.94 72.91 72.94 2.6K
11:47 72.93 72.93 72.91 72.91 3.0K
11:48 72.92 72.92 72.90 72.91 0.7K
11:49 72.91 72.93 72.88 72.88 4.6K
11:50 72.90 72.91 72.88 72.89 4.7K
11:51 72.86 72.86 72.86 72.86 1.8K
11:52 72.87 72.89 72.87 72.89 2.0K
11:53 72.89 72.90 72.83 72.83 13.1K
11:54 72.83 72.85 72.83 72.85 8.1K
11:55 72.86 72.90 72.86 72.89 7.0K
11:56 72.89 72.89 72.87 72.87 3.5K
11:57 72.86 72.86 72.81 72.82 3.0K
11:58 72.82 72.83 72.81 72.83 2.6K
11:59 72.83 72.83 72.82 72.82 1.3K
12:00 72.81 72.83 72.81 72.83 2.3K
12:01 72.86 72.87 72.82 72.82 6.9K
12:02 72.81 72.82 72.80 72.80 2.4K
12:03 72.77 72.78 72.77 72.78 1.0K
12:04 72.76 72.76 72.70 72.70 5.2K
12:05 72.75 72.75 72.75 72.75 2.8K
12:06 72.75 72.77 72.73 72.77 4.1K
12:07 72.73 72.75 72.68 72.75 4.1K
12:08 72.75 72.75 72.75 72.75 0.8K
12:09 72.75 72.80 72.75 72.80 4.6K
12:10 72.80 72.80 72.77 72.80 1.5K
12:11 72.77 72.78 72.74 72.74 2.6K
12:12 72.73 72.73 72.72 72.72 1.5K
12:13 72.77 72.77 72.74 72.74 7.2K
12:14 72.71 72.71 72.66 72.66 2.2K
12:15 72.69 72.69 72.67 72.67 20.2K
12:16 72.68 72.71 72.68 72.71 5.8K
12:17 72.67 72.71 72.67 72.69 9.9K
12:18 72.69 72.69 72.62 72.62 7.6K
12:19 72.65 72.68 72.65 72.67 3.2K
12:20 72.68 72.68 72.66 72.67 3.2K
12:21 72.67 72.68 72.65 72.65 8.2K
12:22 72.59 72.60 72.56 72.56 3.0K
12:23 72.55 72.55 72.49 72.49 3.7K
12:24 72.48 72.48 72.46 72.48 4.8K
12:25 72.49 72.51 72.45 72.51 6.9K
12:26 72.52 72.54 72.51 72.53 10.8K
12:27 72.53 72.63 72.53 72.63 11.9K
12:28 72.64 72.64 72.62 72.64 5.4K
12:29 72.64 72.67 72.64 72.64 4.7K
12:30 72.63 72.63 72.62 72.62 3.5K
12:31 72.60 72.60 72.52 72.52 8.5K
12:32 72.57 72.57 72.56 72.57 1.9K
12:33 72.58 72.62 72.58 72.62 3.9K
12:34 72.64 72.64 72.62 72.61 0.5K
12:35 72.59 72.63 72.59 72.63 2.7K
12:36 72.64 72.66 72.03 72.23 167.4K
12:37 72.22 72.29 72.12 72.15 82.4K
12:38 72.19 72.33 72.19 72.30 15.1K
12:39 72.28 72.29 72.17 72.26 26.4K
12:40 72.30 72.35 72.30 72.31 10.6K
12:41 72.32 72.42 72.32 72.41 25.8K
12:42 72.44 72.44 72.25 72.25 34.0K
12:43 72.24 72.24 71.48 71.71 270.1K
12:44 71.73 71.96 71.72 71.91 143.2K
12:45 71.93 72.47 71.93 72.47 153.3K
12:46 72.41 72.61 71.87 71.87 131.0K
12:47 71.90 72.03 71.59 71.59 153.1K
12:48 71.56 71.89 71.56 71.75 54.5K
12:49 71.84 72.04 71.68 72.00 71.9K
12:50 71.95 72.01 71.79 71.79 70.6K
12:51 71.80 71.80 71.53 71.56 69.4K
12:52 71.55 71.60 71.39 71.60 61.6K
12:53 71.62 71.74 71.35 71.51 27.0K
12:54 71.52 71.52 71.21 71.27 55.5K
12:55 71.32 71.33 71.11 71.33 80.4K
12:56 71.30 71.65 71.30 71.64 215.6K
12:57 71.59 71.71 71.59 71.60 69.4K
12:58 71.61 71.61 71.44 71.56 78.9K
12:59 71.58 71.62 71.28 71.28 125.8K
13:00 71.35 72.00 71.32 72.00 161.2K
13:01 71.97 72.16 71.95 72.07 98.2K
13:02 72.11 72.23 72.06 72.19 143.1K
13:03 72.17 72.33 72.01 72.09 85.4K
13:04 72.10 72.10 71.75 71.77 48.8K
13:05 71.80 72.06 71.80 71.97 94.7K
13:06 71.91 72.03 71.82 71.88 84.0K
13:07 72.01 72.03 71.92 72.00 87.2K
13:08 72.00 72.05 71.94 71.94 110.8K
13:09 72.08 72.11 71.96 72.08 115.6K
13:10 72.06 72.06 71.96 72.04 36.0K
13:11 72.04 72.08 72.00 72.03 63.1K
13:12 71.99 72.05 71.98 72.05 44.2K
13:13 72.03 72.07 72.00 72.06 9.1K
13:14 72.15 72.23 72.15 72.23 24.4K
13:15 72.23 72.23 71.99 71.99 158.8K
13:16 71.98 72.07 71.98 72.01 48.4K
13:17 72.02 72.12 72.02 72.12 23.9K
13:18 72.09 72.09 71.95 72.03 18.6K
13:19 72.07 72.11 72.03 72.08 32.7K
13:20 72.02 72.10 72.02 72.04 21.4K
13:21 72.04 72.27 72.04 72.27 30.8K
13:22 72.25 72.27 72.19 72.24 12.1K
13:23 72.18 72.18 72.13 72.15 19.9K
13:24 72.13 72.15 72.12 72.12 8.7K
13:25 72.15 72.21 72.13 72.16 39.9K
13:26 72.18 72.18 72.01 72.03 47.1K
13:27 72.03 72.12 71.91 71.97 95.1K
13:28 71.93 71.93 71.77 71.77 12.0K
13:29 71.77 71.86 71.74 71.74 149.3K
13:30 71.71 71.80 71.68 71.80 148.1K
13:31 71.81 71.89 71.80 71.89 47.3K
13:32 71.91 72.18 71.91 72.18 78.5K
13:33 72.19 72.24 72.04 72.04 59.0K
13:34 72.04 72.05 71.97 72.02 14.7K
13:35 72.05 72.20 72.05 72.15 27.8K
13:36 72.14 72.16 72.10 72.10 34.3K
13:37 72.06 72.11 72.01 72.03 16.3K
13:38 71.97 72.03 71.92 71.96 18.4K
13:39 71.96 71.99 71.91 71.95 50.2K
13:40 71.93 72.03 71.93 71.96 35.5K
13:41 71.93 71.94 71.88 71.91 20.2K
13:42 71.93 71.95 71.82 71.83 13.5K
13:43 71.82 71.82 71.74 71.75 20.8K
13:44 71.80 71.80 71.70 71.73 18.8K
13:45 71.81 71.94 71.81 71.89 79.5K
13:46 71.94 71.94 71.87 71.90 13.7K
13:47 71.88 71.88 71.81 71.87 11.0K
13:48 71.88 71.91 71.87 71.91 7.8K
13:49 71.96 71.96 71.86 71.88 9.8K
13:50 71.92 71.92 71.88 71.88 4.2K
13:51 71.88 72.01 71.88 71.99 7.9K
13:52 71.94 71.97 71.94 71.97 7.1K
13:53 71.93 71.93 71.89 71.92 8.1K
13:54 71.97 72.10 71.97 72.06 18.8K
13:55 72.06 72.11 72.04 72.09 10.2K
13:56 72.10 72.12 72.08 72.12 15.3K
13:57 72.11 72.11 72.06 72.10 44.6K
13:58 72.08 72.08 72.02 72.04 13.6K
13:59 72.05 72.10 72.04 72.04 11.2K
14:00 72.03 72.05 72.02 72.05 15.0K
14:01 72.04 72.13 72.04 72.13 18.1K
14:02 72.15 72.21 72.13 72.19 19.8K
14:03 72.21 72.23 72.15 72.15 17.2K
14:04 72.17 72.20 72.10 72.10 17.7K
14:05 72.10 72.19 72.09 72.20 11.1K
14:06 72.21 72.22 72.16 72.16 24.1K
14:07 72.15 72.19 72.15 72.19 5.6K
14:08 72.18 72.18 72.09 72.10 15.8K
14:09 72.14 72.14 72.12 72.13 8.0K
14:10 72.15 72.15 72.11 72.13 2.8K
14:11 72.18 72.18 72.07 72.14 11.5K
14:12 72.16 72.19 72.16 72.19 5.7K
14:13 72.19 72.19 72.18 72.18 4.2K
14:14 72.20 72.21 72.17 72.20 5.0K
14:15 72.20 72.23 72.20 72.23 7.0K
14:16 72.24 72.24 72.22 72.22 14.9K
14:17 72.22 72.22 72.20 72.21 5.2K
14:18 72.21 72.30 72.21 72.30 31.0K
14:19 72.30 72.30 72.27 72.28 5.3K
14:20 72.27 72.27 72.23 72.23 3.5K
14:21 72.23 72.27 72.19 72.23 19.3K
14:22 72.24 72.24 72.19 72.19 25.9K
14:23 72.17 72.17 72.06 72.09 9.2K
14:24 72.10 72.12 72.05 72.12 30.8K
14:25 72.10 72.16 72.08 72.09 82.7K
14:26 72.10 72.20 72.10 72.18 44.1K
14:27 72.17 72.19 72.12 72.12 36.2K
14:28 72.17 72.19 72.13 72.18 17.3K
14:29 72.18 72.20 72.16 72.18 10.7K
14:30 72.13 72.16 72.13 72.16 10.9K
14:31 72.13 72.19 72.12 72.12 58.2K
14:32 72.11 72.12 72.10 72.10 158.5K
14:33 72.12 72.16 72.11 72.11 33.0K
14:34 72.11 72.12 72.10 72.10 4.9K
14:35 72.13 72.27 72.13 72.27 7.6K
14:36 72.28 72.28 72.22 72.22 7.4K
14:37 72.25 72.25 72.16 72.16 5.8K
14:38 72.16 72.16 72.13 72.14 7.5K
14:39 72.14 72.14 72.11 72.13 6.9K
14:40 72.15 72.15 72.10 72.10 19.5K
14:41 72.11 72.12 72.10 72.11 7.4K
14:42 72.08 72.08 72.00 72.01 34.1K
14:43 72.04 72.08 72.04 72.07 8.4K
14:44 72.07 72.07 72.02 72.04 13.8K
14:45 72.04 72.04 71.96 71.97 15.2K
14:46 71.97 72.02 71.97 72.01 13.6K
14:47 72.02 72.07 72.00 72.07 25.4K
14:48 72.08 72.08 71.98 71.98 21.6K
14:49 72.00 72.02 71.98 72.02 9.1K
14:50 72.00 72.07 71.98 72.07 17.3K
14:51 72.07 72.08 72.06 72.08 32.0K
14:52 72.00 72.00 71.89 71.90 34.0K
14:53 71.91 71.91 71.84 71.84 21.7K
14:54 71.81 71.88 71.81 71.84 19.0K
14:55 71.81 71.87 71.81 71.87 14.0K
14:56 71.87 71.87 71.79 71.79 58.4K
14:57 71.79 71.85 71.79 71.84 17.9K
14:58 71.84 71.84 71.77 71.77 14.9K
14:59 71.77 71.80 71.77 71.79 19.5K
15:00 71.76 71.80 71.74 71.80 26.0K
15:01 71.78 71.81 71.75 71.76 28.9K
15:02 71.75 71.79 71.75 71.79 45.6K
15:03 71.75 71.80 71.75 71.78 11.9K
15:04 71.77 71.81 71.76 71.81 6.5K
15:05 71.80 71.83 71.80 71.81 11.5K
15:06 71.78 71.78 71.72 71.72 4.8K
15:07 71.72 71.74 71.72 71.72 16.0K
15:08 71.73 71.73 71.63 71.63 34.4K
15:09 71.58 71.58 71.51 71.52 384.3K
15:10 71.55 71.56 71.51 71.52 115.7K
15:11 71.47 71.47 71.32 71.38 127.2K
15:12 71.33 71.34 71.31 71.31 59.3K
15:13 71.29 71.29 71.13 71.13 18.0K
15:14 71.13 71.13 71.00 71.06 22.7K
15:15 71.14 71.17 71.05 71.10 25.3K
15:16 71.10 71.10 70.95 70.97 21.6K
15:17 70.98 70.99 70.89 70.93 27.4K
15:18 70.94 70.94 70.75 70.75 16.8K
15:19 70.76 70.76 70.70 70.70 14.7K
15:20 70.66 70.68 70.58 70.62 28.2K
15:21 70.62 70.73 70.62 70.73 27.8K
15:22 70.72 70.91 70.72 70.91 69.9K
15:23 70.90 70.95 70.90 70.95 12.0K
15:24 70.91 70.94 70.89 70.94 11.6K
15:25 70.97 71.00 70.96 71.00 11.6K
15:26 71.00 71.00 70.84 70.91 31.0K
15:27 70.91 70.92 70.89 70.92 18.2K
15:28 70.93 70.95 70.92 70.95 16.6K
15:29 70.97 70.97 70.87 70.89 108.0K
15:30 70.90 71.01 70.81 71.00 62.5K
15:31 71.01 71.01 70.94 70.94 65.0K
15:32 70.86 70.90 70.85 70.85 70.1K
15:33 70.89 70.89 70.79 70.82 39.7K
15:34 70.82 70.84 70.79 70.79 19.2K
15:35 70.81 70.81 70.75 70.75 23.1K
15:36 70.75 70.88 70.68 70.88 41.8K
15:37 70.87 70.89 70.82 70.82 24.0K
15:38 70.80 70.87 70.79 70.86 33.8K
15:39 70.86 70.96 70.83 70.93 36.4K
15:40 70.94 70.95 70.87 70.87 19.4K
15:41 70.87 70.90 70.86 70.86 22.2K
15:42 70.89 70.94 70.89 70.92 23.0K
15:43 70.92 71.01 70.87 71.01 25.8K
15:44 71.02 71.08 71.01 71.01 22.0K
15:45 71.01 71.01 70.90 70.90 18.9K
15:46 70.91 70.92 70.86 70.87 19.9K
15:47 70.89 70.89 70.84 70.84 30.6K
15:48 70.83 70.92 70.82 70.86 24.1K
15:49 70.87 70.90 70.86 70.89 14.1K
15:50 70.88 70.89 70.77 70.88 67.7K
15:51 70.89 70.96 70.89 70.95 28.2K
15:52 70.94 71.02 70.94 70.97 29.0K
15:53 70.98 71.00 70.96 70.99 34.6K
15:54 71.01 71.10 70.98 71.07 40.2K
15:55 71.10 71.10 70.96 71.08 72.4K
15:56 71.08 71.13 71.07 71.13 51.7K
15:57 71.14 71.15 71.11 71.12 49.8K
15:58 71.12 71.13 71.09 71.12 88.0K
15:59 71.12 71.20 71.12 71.19 473.7K
16:00 71.12 71.20 71.11 71.19 496.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음