옴니콤 (OMC)

OMC
🏛️ 미국 →
77.45
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 70.20 70.52 70.20 70.28 25.0K
09:31 70.03 70.13 70.03 70.08 1.9K
09:32 70.07 70.30 70.07 70.19 3.4K
09:33 70.18 70.50 70.18 70.35 27.0K
09:34 70.33 70.33 70.24 70.32 20.0K
09:35 70.17 70.17 70.03 70.03 27.0K
09:36 70.04 70.10 70.01 70.01 3.8K
09:37 70.00 70.08 70.00 70.08 5.8K
09:38 70.08 70.12 70.06 70.09 4.1K
09:39 70.14 70.16 70.07 70.15 4.5K
09:40 70.13 70.17 70.07 70.07 34.4K
09:41 70.25 70.34 70.24 70.25 16.4K
09:42 70.18 70.28 70.18 70.25 10.9K
09:43 70.25 70.33 70.25 70.33 2.6K
09:44 70.33 70.38 70.33 70.35 2.9K
09:45 70.37 70.37 70.25 70.25 9.4K
09:46 70.24 70.26 70.17 70.17 13.7K
09:47 70.17 70.19 70.13 70.13 7.9K
09:48 70.13 70.14 70.10 70.10 7.1K
09:49 70.13 70.18 70.12 70.14 8.9K
09:50 70.13 70.15 70.09 70.15 60.8K
09:51 70.25 70.28 70.25 70.27 4.7K
09:52 70.30 70.41 70.30 70.37 3.2K
09:53 70.36 70.39 69.65 69.65 96.4K
09:54 69.69 69.69 69.31 69.43 184.3K
09:55 69.40 69.58 69.40 69.42 21.3K
09:56 69.46 69.48 69.36 69.42 24.0K
09:57 69.42 69.44 68.89 68.89 25.9K
09:58 68.92 68.96 68.73 68.78 33.6K
09:59 68.80 68.99 68.76 68.90 53.1K
10:00 68.95 69.00 68.94 68.96 14.4K
10:01 68.97 69.10 68.92 68.94 30.4K
10:02 68.97 69.02 68.88 68.88 12.3K
10:03 68.85 68.96 68.76 68.76 19.1K
10:04 68.81 68.81 68.57 68.80 45.2K
10:05 68.82 68.87 68.75 68.77 55.6K
10:06 68.86 68.86 68.72 68.76 66.3K
10:07 68.79 68.81 68.60 68.60 21.1K
10:08 68.62 68.76 68.45 68.45 30.7K
10:09 68.48 68.59 68.41 68.59 113.8K
10:10 68.66 68.76 68.57 68.57 24.1K
10:11 68.62 68.75 68.62 68.72 16.6K
10:12 68.77 68.79 68.68 68.68 16.3K
10:13 68.72 68.80 68.68 68.71 23.0K
10:14 68.76 68.83 68.68 68.81 29.6K
10:15 68.81 68.85 68.69 68.69 37.6K
10:16 68.69 68.81 68.67 68.81 21.0K
10:17 68.84 68.88 68.75 68.88 13.8K
10:18 68.90 69.13 68.87 69.04 18.9K
10:19 69.06 69.06 68.86 68.90 63.7K
10:20 68.91 68.94 68.88 68.91 38.1K
10:21 68.97 69.04 68.97 69.02 23.7K
10:22 69.03 69.03 68.82 68.96 58.4K
10:23 69.00 69.05 69.00 69.03 27.5K
10:24 69.03 69.05 68.99 68.99 14.2K
10:25 69.01 69.15 69.01 69.14 25.6K
10:26 69.13 69.30 69.13 69.24 37.3K
10:27 69.22 69.22 69.16 69.16 7.7K
10:28 69.17 69.19 69.15 69.17 10.6K
10:29 69.19 69.33 69.18 69.31 8.7K
10:30 69.31 69.35 69.31 69.35 10.4K
10:31 69.35 69.49 69.35 69.49 26.6K
10:32 69.49 69.52 69.44 69.52 40.6K
10:33 69.56 69.58 69.55 69.58 5.8K
10:34 69.62 69.79 69.62 69.72 26.4K
10:35 69.68 69.75 69.68 69.71 35.4K
10:36 69.70 69.77 69.70 69.76 5.7K
10:37 69.79 69.79 69.62 69.64 7.9K
10:38 69.62 69.69 69.62 69.66 3.9K
10:39 69.66 69.71 69.66 69.71 4.6K
10:40 69.72 69.73 69.68 69.68 19.5K
10:41 69.67 69.68 69.55 69.55 22.8K
10:42 69.54 69.55 69.49 69.55 11.8K
10:43 69.55 69.55 69.51 69.51 8.4K
10:44 69.51 69.52 69.46 69.46 6.8K
10:45 69.51 69.57 69.48 69.57 16.1K
10:46 69.57 69.61 69.57 69.60 8.3K
10:47 69.66 69.69 69.66 69.69 11.5K
10:48 69.69 69.72 69.68 69.68 10.3K
10:49 69.62 69.69 69.61 69.69 11.7K
10:50 69.67 69.71 69.67 69.71 11.5K
10:51 69.64 69.64 69.56 69.57 9.1K
10:52 69.56 69.57 69.56 69.56 6.2K
10:53 69.55 69.55 69.52 69.53 11.3K
10:54 69.51 69.56 69.51 69.56 12.7K
10:55 69.57 69.75 69.57 69.73 10.1K
10:56 69.75 69.75 69.72 69.75 12.0K
10:57 69.75 69.75 69.65 69.65 6.8K
10:58 69.66 69.73 69.66 69.71 9.0K
10:59 69.68 69.68 69.61 69.61 7.7K
11:00 69.59 69.61 69.59 69.61 10.0K
11:01 69.61 69.61 69.52 69.52 14.2K
11:02 69.52 69.57 69.52 69.57 22.4K
11:03 69.63 69.71 69.63 69.68 24.5K
11:04 69.68 69.70 69.61 69.69 8.9K
11:05 69.70 69.77 69.70 69.77 4.1K
11:06 69.78 69.78 69.72 69.73 12.6K
11:07 69.73 69.77 69.71 69.73 14.0K
11:08 69.71 69.73 69.65 69.71 14.3K
11:09 69.71 69.77 69.71 69.76 5.8K
11:10 69.77 69.91 69.77 69.83 35.0K
11:11 69.84 69.95 69.84 69.94 6.0K
11:12 69.93 69.93 69.85 69.85 8.2K
11:13 69.85 69.88 69.85 69.88 3.9K
11:14 69.89 69.97 69.89 69.97 4.4K
11:15 69.97 69.97 69.85 69.96 11.8K
11:16 69.94 70.02 69.94 70.01 28.5K
11:17 70.01 70.01 69.96 69.98 24.1K
11:18 69.98 70.07 69.98 70.07 7.5K
11:19 70.06 70.08 70.05 70.08 3.1K
11:20 70.08 70.10 70.06 70.10 5.0K
11:21 70.10 70.11 70.05 70.06 6.1K
11:22 70.09 70.09 70.07 70.07 6.4K
11:23 70.10 70.10 70.04 70.06 7.2K
11:24 70.06 70.06 69.99 70.00 3.9K
11:25 70.01 70.02 69.97 69.98 10.9K
11:26 69.98 69.98 69.91 69.91 12.2K
11:27 69.92 69.95 69.90 69.90 11.4K
11:28 69.93 69.93 69.93 69.93 3.8K
11:29 69.93 69.94 69.91 69.92 7.9K
11:30 69.92 69.92 69.82 69.82 17.2K
11:31 69.81 69.81 69.77 69.81 10.2K
11:32 69.80 69.80 69.77 69.79 92.9K
11:33 69.75 69.79 69.74 69.79 10.7K
11:34 69.79 69.91 69.79 69.91 21.7K
11:35 69.90 69.99 69.90 69.91 70.5K
11:36 69.93 69.96 69.91 69.96 34.0K
11:37 69.95 70.08 69.94 70.08 34.7K
11:38 70.07 70.15 70.03 70.15 56.0K
11:39 70.18 70.22 70.16 70.16 7.8K
11:40 70.16 70.16 70.07 70.13 16.0K
11:41 70.11 70.11 69.92 69.92 28.4K
11:42 69.95 69.98 69.94 69.98 5.7K
11:43 69.98 69.98 69.94 69.95 13.9K
11:44 70.00 70.03 69.98 70.03 3.3K
11:45 70.03 70.10 70.03 70.08 8.7K
11:46 70.09 70.14 70.09 70.14 10.3K
11:47 70.15 70.23 70.15 70.23 7.2K
11:48 70.22 70.22 70.14 70.14 11.9K
11:49 70.15 70.19 70.10 70.10 9.8K
11:50 70.13 70.13 70.09 70.09 12.7K
11:51 70.07 70.11 70.07 70.10 9.7K
11:52 70.04 70.06 70.04 70.05 9.2K
11:53 70.08 70.08 70.04 70.04 3.5K
11:54 70.03 70.05 70.00 70.01 7.9K
11:55 69.92 69.95 69.90 69.91 11.1K
11:56 69.92 69.92 69.92 69.92 4.7K
11:57 69.87 69.87 69.83 69.83 4.8K
11:58 69.80 69.82 69.80 69.81 38.4K
11:59 69.83 69.83 69.77 69.78 6.5K
12:00 69.79 69.86 69.79 69.86 4.9K
12:01 69.88 70.01 69.88 69.99 6.2K
12:02 69.98 70.00 69.95 69.95 22.4K
12:03 69.92 69.94 69.92 69.94 2.7K
12:04 69.95 69.99 69.93 69.99 5.0K
12:05 69.99 69.99 69.95 69.95 4.8K
12:06 69.96 69.96 69.91 69.91 1.4K
12:07 69.92 70.00 69.92 69.99 6.6K
12:08 70.00 70.01 69.99 69.99 3.1K
12:09 70.00 70.00 69.93 69.95 8.8K
12:10 70.00 70.02 70.00 70.01 2.9K
12:11 70.03 70.07 70.03 70.07 3.7K
12:12 70.04 70.04 70.00 70.00 3.0K
12:13 70.00 70.03 70.00 70.03 2.4K
12:14 70.03 70.06 70.03 70.06 3.4K
12:15 70.04 70.06 70.04 70.06 1.8K
12:16 70.08 70.08 70.08 70.08 1.9K
12:17 70.10 70.12 70.10 70.12 2.4K
12:18 70.12 70.14 70.10 70.12 5.9K
12:19 70.13 70.14 70.12 70.12 2.2K
12:20 70.15 70.15 70.14 70.14 2.4K
12:21 70.14 70.14 70.10 70.10 2.9K
12:22 70.09 70.10 70.07 70.07 3.8K
12:23 70.09 70.11 70.09 70.10 7.3K
12:24 70.12 70.14 70.12 70.12 5.1K
12:25 70.10 70.10 70.07 70.08 4.5K
12:26 70.07 70.07 70.06 70.06 2.1K
12:27 70.08 70.08 70.06 70.08 7.1K
12:28 70.08 70.09 70.08 70.09 3.4K
12:29 70.08 70.08 70.08 70.08 1.1K
12:30 70.06 70.07 70.05 70.05 2.8K
12:31 70.03 70.08 70.03 70.08 7.6K
12:33 70.08 70.08 70.08 70.08 2.6K
12:34 70.09 70.13 70.09 70.13 7.4K
12:35 70.12 70.12 70.12 70.12 1.6K
12:36 70.13 70.13 70.10 70.10 8.8K
12:37 70.10 70.10 70.10 70.10 1.8K
12:38 70.07 70.10 70.07 70.10 4.5K
12:39 70.08 70.11 70.08 70.11 2.8K
12:40 70.10 70.10 70.10 70.10 2.1K
12:41 70.11 70.12 70.08 70.08 4.7K
12:42 70.08 70.10 70.08 70.10 4.0K
12:43 70.07 70.09 70.07 70.09 2.3K
12:44 70.09 70.11 70.01 70.04 12.3K
12:45 70.04 70.04 70.00 70.00 6.1K
12:46 70.03 70.06 70.03 70.06 2.6K
12:47 70.07 70.08 70.06 70.06 3.1K
12:48 70.06 70.06 70.04 70.04 2.9K
12:49 70.04 70.04 69.99 69.99 10.1K
12:50 70.03 70.03 70.00 70.01 6.9K
12:51 70.03 70.03 70.03 70.03 1.3K
12:52 70.04 70.04 69.95 69.94 11.3K
12:53 69.96 69.96 69.89 69.89 2.8K
12:54 69.91 69.92 69.91 69.92 7.3K
12:55 69.89 69.89 69.86 69.86 4.3K
12:56 69.86 69.87 69.85 69.87 8.9K
12:57 69.84 69.84 69.81 69.81 6.4K
12:58 69.81 69.81 69.77 69.77 4.4K
12:59 69.77 69.77 69.73 69.77 5.7K
13:00 69.78 69.80 69.77 69.78 6.1K
13:01 69.78 69.78 69.75 69.78 3.7K
13:02 69.81 69.89 69.81 69.89 3.2K
13:03 69.87 69.89 69.86 69.89 2.2K
13:04 69.89 69.89 69.82 69.82 5.8K
13:05 69.81 69.81 69.77 69.77 4.7K
13:06 69.74 69.76 69.74 69.76 5.3K
13:07 69.76 69.77 69.74 69.77 6.0K
13:08 69.80 69.80 69.78 69.78 2.1K
13:09 69.76 69.77 69.76 69.77 2.4K
13:10 69.75 69.82 69.75 69.81 10.6K
13:11 69.77 69.78 69.75 69.77 4.4K
13:12 69.77 69.78 69.77 69.78 3.8K
13:13 69.81 69.85 69.81 69.81 10.1K
13:14 69.81 69.82 69.81 69.82 1.5K
13:15 69.81 69.81 69.78 69.78 4.0K
13:16 69.78 69.78 69.71 69.76 6.4K
13:17 69.79 69.79 69.77 69.78 5.2K
13:18 69.76 69.79 69.76 69.79 4.7K
13:19 69.80 69.80 69.76 69.78 7.0K
13:20 69.76 69.76 69.75 69.76 2.1K
13:21 69.77 69.77 69.73 69.75 4.8K
13:22 69.77 69.77 69.74 69.76 4.7K
13:23 69.75 69.75 69.73 69.73 6.9K
13:24 69.69 69.72 69.67 69.67 6.0K
13:25 69.66 69.66 69.62 69.63 3.2K
13:26 69.62 69.62 69.56 69.57 6.0K
13:27 69.55 69.60 69.55 69.60 4.7K
13:28 69.58 69.58 69.56 69.56 4.5K
13:29 69.56 69.60 69.56 69.60 3.5K
13:30 69.58 69.62 69.56 69.62 6.2K
13:31 69.61 69.64 69.61 69.64 2.6K
13:32 69.68 69.68 69.65 69.65 2.9K
13:33 69.66 69.66 69.66 69.66 1.0K
13:34 69.67 69.70 69.67 69.70 2.4K
13:35 69.71 69.73 69.67 69.67 4.1K
13:36 69.67 69.67 69.67 69.67 2.1K
13:37 69.65 69.65 69.60 69.63 6.1K
13:38 69.65 69.65 69.60 69.60 4.6K
13:39 69.58 69.61 69.58 69.61 3.6K
13:40 69.60 69.60 69.58 69.60 6.5K
13:41 69.62 69.62 69.60 69.60 2.0K
13:42 69.61 69.61 69.60 69.60 1.5K
13:43 69.59 69.59 69.58 69.58 3.1K
13:44 69.58 69.59 69.55 69.56 4.7K
13:45 69.56 69.56 69.55 69.55 3.2K
13:46 69.53 69.53 69.48 69.49 9.5K
13:47 69.50 69.50 69.49 69.49 3.6K
13:48 69.48 69.50 69.47 69.47 7.8K
13:49 69.47 69.48 69.45 69.48 7.4K
13:50 69.47 69.47 69.44 69.45 4.7K
13:51 69.48 69.48 69.41 69.43 7.6K
13:52 69.41 69.44 69.41 69.44 2.3K
13:53 69.46 69.53 69.46 69.53 3.6K
13:54 69.52 69.52 69.51 69.52 2.7K
13:55 69.55 69.55 69.51 69.51 3.8K
13:56 69.52 69.53 69.51 69.53 3.2K
13:57 69.53 69.54 69.53 69.54 3.4K
13:58 69.54 69.56 69.54 69.55 8.0K
13:59 69.53 69.53 69.53 69.53 0.1K
14:00 69.51 69.51 69.42 69.46 15.5K
14:01 69.42 69.42 69.42 69.42 7.9K
14:02 69.37 69.39 69.37 69.36 7.0K
14:03 69.35 69.35 69.34 69.34 1.0K
14:04 69.35 69.37 69.35 69.35 6.3K
14:05 69.38 69.39 69.37 69.38 7.2K
14:06 69.41 69.41 69.37 69.38 11.3K
14:07 69.36 69.39 69.36 69.39 8.1K
14:08 69.36 69.37 69.34 69.35 9.1K
14:09 69.37 69.37 69.34 69.36 11.1K
14:10 69.36 69.37 69.36 69.37 7.7K
14:11 69.36 69.36 69.36 69.36 26.8K
14:12 69.37 69.37 69.36 69.36 4.7K
14:13 69.34 69.36 69.33 69.33 5.3K
14:14 69.29 69.29 69.27 69.27 3.1K
14:15 69.27 69.28 69.19 69.19 7.8K
14:16 69.19 69.24 69.19 69.24 7.9K
14:17 69.22 69.27 69.21 69.27 4.9K
14:18 69.27 69.27 69.26 69.26 2.1K
14:19 69.26 69.26 69.26 69.26 2.6K
14:20 69.23 69.28 69.23 69.28 6.0K
14:21 69.26 69.27 69.25 69.27 6.2K
14:22 69.31 69.31 69.27 69.27 4.5K
14:23 69.28 69.28 69.25 69.25 1.5K
14:24 69.27 69.31 69.27 69.30 7.0K
14:25 69.28 69.30 69.22 69.28 12.2K
14:26 69.28 69.28 69.23 69.22 5.0K
14:27 69.23 69.23 69.18 69.19 6.5K
14:28 69.22 69.24 69.19 69.24 5.2K
14:29 69.25 69.27 69.25 69.27 3.2K
14:30 69.27 69.32 69.27 69.32 3.7K
14:31 69.33 69.33 69.31 69.31 1.0K
14:32 69.32 69.32 69.30 69.30 2.5K
14:33 69.29 69.29 69.29 69.29 1.9K
14:34 69.30 69.32 69.30 69.32 2.7K
14:35 69.34 69.34 69.32 69.32 4.3K
14:36 69.30 69.30 69.26 69.26 2.8K
14:37 69.24 69.28 69.23 69.28 9.2K
14:38 69.23 69.26 69.23 69.24 4.3K
14:39 69.20 69.20 69.17 69.17 2.1K
14:40 69.15 69.15 69.13 69.14 3.4K
14:41 69.13 69.14 69.13 69.13 1.7K
14:42 69.13 69.14 69.13 69.14 3.9K
14:43 69.13 69.15 69.13 69.14 2.5K
14:44 69.15 69.16 69.12 69.16 7.6K
14:46 69.18 69.21 69.18 69.21 2.8K
14:47 69.20 69.20 69.20 69.20 2.3K
14:48 69.17 69.17 69.13 69.15 4.0K
14:49 69.17 69.17 69.17 69.17 6.4K
14:50 69.18 69.20 69.18 69.20 2.6K
14:51 69.20 69.20 69.16 69.17 3.8K
14:52 69.17 69.17 69.17 69.17 1.4K
14:53 69.17 69.17 69.17 69.17 2.3K
14:54 69.16 69.16 69.13 69.14 4.8K
14:55 69.17 69.17 69.16 69.17 5.2K
14:56 69.20 69.21 69.19 69.19 4.9K
14:57 69.19 69.19 69.17 69.18 7.2K
14:58 69.18 69.21 69.18 69.19 6.5K
14:59 69.19 69.20 69.18 69.20 3.5K
15:00 69.20 69.20 69.18 69.18 2.8K
15:01 69.18 69.19 69.15 69.15 4.3K
15:02 69.14 69.16 69.13 69.13 7.0K
15:03 69.13 69.13 69.10 69.10 3.2K
15:04 69.11 69.11 69.08 69.08 2.9K
15:05 69.06 69.06 69.04 69.06 3.0K
15:06 69.04 69.07 69.04 69.07 5.2K
15:07 69.08 69.11 69.08 69.11 5.2K
15:08 69.08 69.12 69.08 69.11 3.8K
15:09 69.12 69.12 69.09 69.09 2.0K
15:10 69.09 69.09 69.07 69.09 5.5K
15:11 69.11 69.12 69.11 69.12 3.4K
15:12 69.11 69.11 69.08 69.08 5.4K
15:13 69.06 69.07 69.06 69.07 1.6K
15:14 69.06 69.06 69.04 69.04 3.9K
15:15 69.04 69.06 69.02 69.02 4.7K
15:16 69.02 69.03 69.02 69.03 3.7K
15:17 69.02 69.02 68.97 68.97 5.0K
15:18 68.99 69.00 68.98 68.98 5.4K
15:19 68.98 68.98 68.98 68.98 1.8K
15:20 68.97 68.99 68.97 68.99 4.3K
15:21 69.02 69.03 69.01 69.03 7.8K
15:22 69.05 69.08 69.05 69.07 6.2K
15:23 69.06 69.08 69.06 69.08 2.3K
15:24 69.08 69.08 69.07 69.07 20.2K
15:25 69.07 69.08 69.06 69.06 4.1K
15:26 69.04 69.04 69.00 69.02 6.5K
15:27 69.02 69.02 69.02 69.02 3.2K
15:28 69.03 69.03 69.01 69.01 2.5K
15:29 69.00 69.00 68.97 68.98 4.9K
15:30 68.97 68.99 68.97 68.99 4.0K
15:31 68.98 68.98 68.97 68.97 5.3K
15:32 68.98 69.09 68.98 69.07 19.0K
15:33 69.12 69.15 69.12 69.14 69.4K
15:34 69.19 69.24 69.19 69.22 15.3K
15:35 69.24 69.24 69.19 69.23 11.2K
15:36 69.23 69.25 69.21 69.21 8.3K
15:37 69.21 69.23 69.20 69.23 5.5K
15:38 69.22 69.22 69.21 69.22 2.1K
15:39 69.22 69.22 69.14 69.14 7.3K
15:40 69.13 69.13 69.09 69.09 9.0K
15:41 69.08 69.08 69.04 69.07 10.9K
15:42 69.07 69.07 69.06 69.06 22.4K
15:43 69.07 69.08 69.06 69.07 10.5K
15:44 69.07 69.07 69.05 69.06 4.1K
15:45 69.05 69.05 68.96 69.01 27.0K
15:46 69.00 69.01 68.96 68.98 20.2K
15:47 68.98 69.03 68.98 69.03 11.0K
15:48 69.03 69.03 69.01 69.01 8.4K
15:49 69.00 69.01 69.00 69.01 5.6K
15:50 68.96 69.00 68.94 69.00 51.1K
15:51 69.02 69.06 69.02 69.06 31.9K
15:52 69.06 69.06 69.05 69.06 11.3K
15:53 69.06 69.09 69.05 69.09 18.2K
15:54 69.08 69.08 69.02 69.03 19.8K
15:55 69.02 69.10 68.99 69.10 58.8K
15:56 69.13 69.16 69.10 69.12 53.5K
15:57 69.14 69.17 69.13 69.17 41.4K
15:58 69.17 69.22 69.14 69.22 76.2K
15:59 69.22 69.23 69.20 69.22 978.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음