옴니콤 (OMC)

OMC
🏛️ 미국 →
77.45
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 71.87 71.91 71.58 71.58 33.8K
09:31 71.55 71.55 71.17 71.17 5.6K
09:32 71.50 71.57 71.43 71.54 10.0K
09:33 71.54 71.57 71.54 71.57 1.5K
09:34 71.57 71.57 71.57 71.57 0.3K
09:35 71.50 71.67 71.50 71.67 10.8K
09:36 71.61 71.61 71.61 71.61 0.6K
09:37 71.61 71.66 71.60 71.66 7.4K
09:38 71.61 71.69 71.61 71.69 7.7K
09:39 71.70 71.84 71.70 71.84 35.6K
09:40 71.89 71.95 71.89 71.94 2.8K
09:41 72.00 72.00 71.97 71.97 1.5K
09:42 71.99 72.06 71.99 72.06 4.7K
09:43 72.01 72.01 71.92 71.92 45.1K
09:44 71.97 72.02 71.93 72.01 15.5K
09:45 71.98 72.10 71.98 72.08 10.9K
09:46 72.08 72.08 71.88 71.94 6.7K
09:47 71.97 71.97 71.94 71.95 13.0K
09:48 71.96 71.99 71.92 71.95 13.1K
09:49 71.94 71.94 71.88 71.89 16.0K
09:50 71.88 71.88 71.68 71.68 20.3K
09:51 71.71 71.71 71.71 71.71 0.3K
09:52 71.60 71.66 71.60 71.66 4.0K
09:53 71.65 71.65 71.56 71.58 115.4K
09:54 71.59 71.59 71.51 71.56 5.8K
09:55 71.41 71.46 71.41 71.46 7.0K
09:56 71.42 71.49 71.36 71.36 78.2K
09:57 71.29 71.31 71.19 71.19 13.4K
09:58 71.17 71.17 71.08 71.13 2.6K
09:59 71.08 71.10 71.07 71.08 8.5K
10:00 71.08 71.28 71.06 71.20 17.7K
10:01 71.20 71.20 71.14 71.14 4.2K
10:02 71.14 71.29 71.14 71.26 7.5K
10:03 71.26 71.29 71.26 71.28 6.6K
10:04 71.35 71.36 71.35 71.36 3.8K
10:05 71.43 71.43 71.30 71.41 6.7K
10:06 71.40 71.51 71.38 71.49 10.5K
10:07 71.49 71.53 71.41 71.43 9.0K
10:08 71.43 71.47 71.37 71.47 7.3K
10:09 71.55 71.59 71.54 71.58 2.9K
10:10 71.54 71.61 71.54 71.61 3.2K
10:11 71.58 71.58 71.48 71.48 5.0K
10:12 71.53 71.53 71.48 71.49 3.8K
10:13 71.53 71.55 71.46 71.46 9.9K
10:14 71.44 71.47 71.37 71.43 10.1K
10:15 71.50 71.50 71.41 71.43 117.9K
10:16 71.43 71.43 71.32 71.38 41.1K
10:17 71.45 71.45 71.33 71.33 8.1K
10:18 71.37 71.39 71.37 71.36 4.3K
10:19 71.25 71.25 71.25 71.25 3.1K
10:20 71.28 71.36 71.28 71.34 6.4K
10:21 71.36 71.43 71.36 71.42 18.6K
10:22 71.43 71.45 71.39 71.39 8.9K
10:23 71.42 71.42 71.42 71.42 1.3K
10:24 71.42 71.46 71.42 71.46 7.6K
10:25 71.50 71.50 71.46 71.49 45.0K
10:26 71.49 71.58 71.49 71.58 5.1K
10:27 71.57 71.64 71.57 71.64 3.2K
10:28 71.64 71.65 71.56 71.65 4.3K
10:29 71.62 71.62 71.56 71.61 22.7K
10:30 71.56 71.56 71.47 71.47 8.6K
10:31 71.51 71.51 71.44 71.47 6.1K
10:32 71.50 71.51 71.47 71.47 5.0K
10:33 71.47 71.47 71.42 71.43 12.2K
10:34 71.39 71.46 71.39 71.39 4.2K
10:35 71.43 71.44 71.37 71.37 59.7K
10:36 71.36 71.40 71.36 71.39 22.4K
10:37 71.38 71.38 71.28 71.28 9.6K
10:38 71.31 71.34 71.31 71.34 6.8K
10:39 71.35 71.35 71.32 71.32 3.9K
10:40 71.31 71.37 71.31 71.37 9.5K
10:41 71.36 71.41 71.36 71.39 7.8K
10:42 71.39 71.39 71.36 71.38 3.9K
10:43 71.36 71.42 71.36 71.41 11.8K
10:44 71.38 71.39 71.38 71.39 7.0K
10:45 71.39 71.39 71.35 71.35 3.3K
10:46 71.35 71.41 71.35 71.41 3.1K
10:47 71.32 71.36 71.32 71.35 6.0K
10:48 71.36 71.44 71.36 71.44 7.3K
10:49 71.40 71.41 71.40 71.41 3.2K
10:50 71.41 71.41 71.41 71.41 1.9K
10:51 71.42 71.47 71.40 71.47 5.6K
10:52 71.47 71.53 71.46 71.52 10.4K
10:53 71.56 71.58 71.55 71.58 5.0K
10:54 71.59 71.68 71.59 71.61 7.8K
10:55 71.62 71.66 71.62 71.66 3.9K
10:56 71.69 71.70 71.67 71.69 1.6K
10:57 71.65 71.70 71.65 71.70 4.2K
10:58 71.68 71.68 71.63 71.66 4.0K
10:59 71.61 71.61 71.57 71.59 5.9K
11:00 71.60 71.62 71.60 71.62 5.3K
11:01 71.63 71.63 71.62 71.61 1.2K
11:02 71.66 71.66 71.63 71.63 5.2K
11:03 71.61 71.62 71.60 71.60 1.5K
11:04 71.58 71.58 71.56 71.56 2.7K
11:05 71.57 71.62 71.57 71.58 5.8K
11:06 71.58 71.58 71.49 71.49 4.7K
11:07 71.48 71.52 71.48 71.49 11.0K
11:08 71.49 71.50 71.49 71.50 16.1K
11:09 71.48 71.49 71.46 71.49 4.2K
11:10 71.49 71.49 71.38 71.38 8.6K
11:11 71.40 71.49 71.40 71.45 28.3K
11:12 71.46 71.52 71.46 71.52 33.7K
11:13 71.50 71.54 71.50 71.52 12.1K
11:14 71.53 71.56 71.53 71.56 6.6K
11:15 71.52 71.62 71.52 71.60 9.4K
11:16 71.63 71.67 71.57 71.67 116.9K
11:17 71.68 71.71 71.65 71.67 16.4K
11:18 71.67 71.70 71.67 71.70 4.6K
11:19 71.66 71.67 71.61 71.67 10.0K
11:20 71.67 71.69 71.64 71.69 8.9K
11:21 71.68 71.72 71.66 71.69 15.1K
11:22 71.74 71.74 71.69 71.72 9.3K
11:23 71.74 71.74 71.72 71.73 22.1K
11:24 71.70 71.71 71.68 71.68 4.6K
11:25 71.68 71.69 71.57 71.57 13.9K
11:26 71.57 71.57 71.51 71.51 9.5K
11:27 71.53 71.54 71.52 71.54 4.4K
11:28 71.59 71.68 71.59 71.64 6.3K
11:29 71.67 71.68 71.63 71.63 3.9K
11:30 71.63 71.64 71.63 71.64 19.0K
11:31 71.64 71.72 71.64 71.72 4.5K
11:32 71.71 71.71 71.70 71.70 5.3K
11:33 71.71 71.72 71.71 71.71 8.5K
11:34 71.72 71.76 71.72 71.76 1.9K
11:35 71.77 71.82 71.77 71.81 4.0K
11:36 71.81 71.86 71.80 71.86 3.9K
11:37 71.89 71.91 71.84 71.84 4.9K
11:38 71.84 71.84 71.83 71.83 3.2K
11:39 71.86 71.86 71.83 71.83 9.6K
11:40 71.87 71.89 71.87 71.87 9.4K
11:41 71.85 71.85 71.82 71.82 3.8K
11:42 71.84 71.85 71.84 71.85 3.8K
11:43 71.86 71.86 71.83 71.85 5.1K
11:44 71.83 71.84 71.83 71.84 3.4K
11:45 71.82 71.84 71.82 71.84 4.2K
11:46 71.84 71.86 71.83 71.83 4.4K
11:47 71.80 71.80 71.70 71.70 4.2K
11:48 71.69 71.69 71.69 71.69 1.0K
11:49 71.71 71.71 71.70 71.70 3.8K
11:50 71.70 71.70 71.70 71.70 1.8K
11:51 71.75 71.78 71.75 71.78 36.5K
11:52 71.79 71.87 71.79 71.87 41.2K
11:53 71.87 71.89 71.86 71.86 9.3K
11:54 71.86 71.86 71.86 71.86 1.3K
11:55 71.89 71.92 71.89 71.92 5.0K
11:56 71.92 71.92 71.88 71.89 7.9K
11:57 71.86 71.86 71.84 71.84 1.1K
11:58 71.85 71.86 71.83 71.86 10.7K
11:59 71.92 71.95 71.92 71.95 9.5K
12:00 71.96 72.01 71.95 72.01 6.9K
12:01 71.98 71.98 71.93 71.95 7.6K
12:02 71.97 72.00 71.97 71.98 6.7K
12:03 71.99 72.00 71.99 71.99 4.5K
12:04 71.99 71.99 71.96 71.97 3.2K
12:05 71.97 71.98 71.95 71.95 3.5K
12:06 71.92 71.92 71.89 71.91 7.9K
12:07 71.92 71.95 71.92 71.94 6.8K
12:08 71.96 71.96 71.93 71.93 3.5K
12:09 71.93 71.94 71.93 71.94 4.7K
12:10 71.96 71.98 71.96 71.97 3.4K
12:11 71.97 71.99 71.96 71.97 6.3K
12:12 71.97 71.97 71.92 71.92 6.4K
12:13 71.92 71.96 71.92 71.96 8.4K
12:14 71.92 71.92 71.90 71.91 1.9K
12:15 71.92 71.94 71.85 71.85 10.5K
12:16 71.84 71.84 71.84 71.84 2.0K
12:17 71.80 71.80 71.80 71.80 1.7K
12:18 71.80 71.80 71.80 71.80 3.8K
12:19 71.80 71.80 71.79 71.80 1.6K
12:20 71.75 71.76 71.74 71.75 9.4K
12:21 71.74 71.76 71.73 71.74 6.6K
12:22 71.77 71.80 71.77 71.79 4.9K
12:23 71.78 71.78 71.78 71.78 0.8K
12:24 71.78 71.80 71.76 71.77 7.1K
12:25 71.78 71.78 71.71 71.71 3.6K
12:26 71.71 71.71 71.70 71.70 3.5K
12:27 71.68 71.74 71.68 71.74 7.5K
12:28 71.76 71.80 71.76 71.80 3.7K
12:29 71.81 71.82 71.73 71.73 5.0K
12:30 71.74 71.76 71.74 71.76 2.6K
12:31 71.76 71.79 71.76 71.78 36.1K
12:32 71.78 71.81 71.77 71.81 5.3K
12:33 71.80 71.81 71.78 71.78 5.6K
12:34 71.74 71.74 71.74 71.74 6.1K
12:35 71.75 71.79 71.75 71.77 7.1K
12:36 71.77 71.77 71.74 71.75 5.7K
12:37 71.72 71.72 71.69 71.69 1.4K
12:38 71.68 71.69 71.67 71.67 6.7K
12:39 71.68 71.68 71.68 71.68 6.1K
12:40 71.69 71.69 71.69 71.69 1.1K
12:41 71.68 71.75 71.68 71.75 44.5K
12:42 71.78 71.85 71.78 71.83 44.9K
12:43 71.82 71.88 71.82 71.85 6.2K
12:44 71.86 71.88 71.86 71.86 4.6K
12:45 71.85 71.86 71.84 71.85 6.1K
12:46 71.87 71.87 71.85 71.86 2.2K
12:47 71.85 71.90 71.85 71.90 4.1K
12:48 71.92 71.92 71.92 71.92 3.1K
12:50 71.93 71.93 71.87 71.87 4.8K
12:51 71.90 71.92 71.90 71.92 2.0K
12:52 71.93 71.93 71.91 71.91 2.3K
12:53 71.92 71.92 71.88 71.89 8.3K
12:54 71.87 71.87 71.81 71.81 4.0K
12:55 71.82 71.82 71.80 71.81 23.7K
12:56 71.80 71.82 71.80 71.82 1.6K
12:57 71.82 71.83 71.80 71.83 6.0K
12:58 71.81 71.81 71.81 71.81 1.2K
12:59 71.82 71.83 71.81 71.83 1.8K
13:00 71.80 71.80 71.77 71.77 2.7K
13:01 71.79 71.80 71.79 71.80 3.6K
13:02 71.80 71.81 71.79 71.81 2.9K
13:03 71.85 71.85 71.83 71.84 3.9K
13:04 71.83 71.83 71.81 71.81 1.9K
13:05 71.78 71.80 71.78 71.79 2.8K
13:06 71.80 71.80 71.77 71.77 3.9K
13:07 71.82 71.86 71.82 71.86 9.6K
13:08 71.86 71.87 71.86 71.86 3.2K
13:09 71.85 71.86 71.85 71.86 2.2K
13:10 71.86 71.96 71.86 71.96 11.0K
13:11 71.96 71.97 71.95 71.96 6.6K
13:12 71.93 71.97 71.93 71.96 5.9K
13:13 71.95 72.02 71.95 72.01 8.1K
13:14 72.00 72.01 71.99 71.99 4.3K
13:15 71.99 72.00 71.96 71.96 7.7K
13:16 71.94 71.94 71.90 71.90 4.3K
13:17 71.88 71.90 71.82 71.82 3.5K
13:18 71.85 71.89 71.85 71.88 3.3K
13:19 71.88 71.89 71.88 71.88 2.9K
13:20 71.90 71.90 71.86 71.87 4.7K
13:21 71.91 71.91 71.83 71.83 7.8K
13:22 71.85 71.90 71.85 71.88 4.0K
13:23 71.89 71.92 71.89 71.92 3.1K
13:24 71.93 71.93 71.93 71.93 2.5K
13:25 71.93 71.93 71.88 71.88 3.3K
13:26 71.91 71.92 71.91 71.92 3.7K
13:27 71.92 71.92 71.89 71.89 3.5K
13:28 71.90 71.92 71.89 71.91 7.1K
13:29 71.89 71.89 71.87 71.87 2.8K
13:30 71.84 71.85 71.84 71.85 1.5K
13:31 71.81 71.83 71.79 71.83 4.0K
13:32 71.81 71.82 71.80 71.82 8.5K
13:33 71.86 71.87 71.86 71.86 1.9K
13:34 71.86 71.86 71.86 71.86 0.9K
13:35 71.85 71.85 71.83 71.85 4.3K
13:36 71.85 71.87 71.85 71.85 6.5K
13:37 71.86 71.86 71.85 71.85 2.9K
13:38 71.80 71.80 71.78 71.78 5.3K
13:39 71.77 71.80 71.77 71.78 2.7K
13:40 71.79 71.80 71.79 71.80 1.9K
13:41 71.82 71.83 71.80 71.80 4.5K
13:42 71.81 71.81 71.81 71.81 3.1K
13:43 71.81 71.81 71.77 71.77 4.0K
13:44 71.76 71.76 71.76 71.76 1.0K
13:45 71.77 71.78 71.75 71.75 9.9K
13:46 71.74 71.74 71.72 71.72 4.3K
13:47 71.74 71.75 71.74 71.75 2.9K
13:48 71.73 71.73 71.73 71.73 1.8K
13:49 71.73 71.73 71.69 71.69 2.4K
13:50 71.69 71.69 71.69 71.69 2.7K
13:51 71.71 71.74 71.61 71.62 10.7K
13:52 71.62 71.67 71.62 71.67 20.3K
13:53 71.68 71.68 71.66 71.68 39.7K
13:54 71.69 71.75 71.68 71.75 7.0K
13:55 71.74 71.75 71.72 71.72 3.9K
13:56 71.74 71.77 71.74 71.74 1.3K
13:57 71.76 71.80 71.76 71.80 2.5K
13:58 71.80 71.80 71.74 71.74 2.9K
13:59 71.75 71.75 71.75 71.75 2.4K
14:00 71.77 71.78 71.77 71.78 2.3K
14:01 71.78 71.86 71.78 71.85 9.8K
14:02 71.84 71.92 71.84 71.92 4.7K
14:03 71.93 71.95 71.93 71.93 3.2K
14:04 71.94 71.95 71.93 71.95 2.0K
14:05 71.97 72.01 71.97 72.01 2.6K
14:06 72.00 72.00 71.98 71.98 10.8K
14:07 71.96 71.96 71.94 71.94 5.8K
14:08 71.95 72.01 71.95 72.01 3.8K
14:09 72.01 72.01 72.00 72.01 5.3K
14:10 72.01 72.02 72.01 72.02 0.8K
14:11 72.02 72.02 72.01 72.02 2.8K
14:12 72.03 72.06 72.03 72.06 3.5K
14:13 72.09 72.15 72.09 72.15 4.5K
14:14 72.16 72.17 72.15 72.17 6.4K
14:15 72.17 72.17 72.17 72.17 3.1K
14:16 72.15 72.15 72.12 72.13 8.0K
14:17 72.15 72.15 72.12 72.12 2.5K
14:18 72.14 72.16 72.14 72.15 2.1K
14:19 72.15 72.16 72.14 72.16 1.7K
14:20 72.14 72.15 72.14 72.15 1.8K
14:21 72.16 72.20 72.15 72.20 11.2K
14:22 72.21 72.21 72.20 72.20 1.7K
14:23 72.23 72.23 72.23 72.22 4.7K
14:24 72.22 72.25 72.22 72.25 4.2K
14:25 72.26 72.27 72.24 72.24 7.1K
14:26 72.24 72.25 72.23 72.25 7.8K
14:27 72.26 72.26 72.25 72.26 2.8K
14:28 72.26 72.27 72.25 72.25 3.8K
14:29 72.25 72.27 72.25 72.26 8.3K
14:30 72.26 72.27 72.21 72.21 8.5K
14:31 72.22 72.22 72.18 72.18 3.8K
14:32 72.17 72.19 72.17 72.18 7.5K
14:33 72.19 72.19 72.17 72.17 6.7K
14:34 72.16 72.16 72.16 72.16 5.5K
14:35 72.16 72.21 72.16 72.21 8.1K
14:36 72.18 72.24 72.18 72.22 14.3K
14:37 72.23 72.24 72.23 72.24 3.2K
14:38 72.25 72.25 72.22 72.22 12.5K
14:39 72.24 72.24 72.21 72.21 7.2K
14:40 72.20 72.21 72.19 72.21 2.8K
14:41 72.21 72.21 72.18 72.19 7.9K
14:42 72.18 72.19 72.16 72.16 4.7K
14:43 72.18 72.19 72.18 72.19 3.7K
14:44 72.19 72.19 72.15 72.15 6.8K
14:45 72.16 72.18 72.16 72.16 7.9K
14:46 72.16 72.17 72.16 72.16 2.8K
14:47 72.16 72.18 72.16 72.18 3.7K
14:48 72.18 72.18 72.18 72.18 1.9K
14:49 72.18 72.18 72.16 72.16 3.7K
14:50 72.17 72.19 72.17 72.18 4.4K
14:51 72.19 72.21 72.18 72.19 16.6K
14:52 72.19 72.19 72.14 72.14 18.5K
14:53 72.14 72.15 72.09 72.15 23.3K
14:54 72.15 72.15 72.15 72.15 3.3K
14:55 72.15 72.19 72.14 72.18 25.3K
14:56 72.19 72.19 72.10 72.10 11.3K
14:57 72.10 72.11 72.08 72.10 25.0K
14:58 72.10 72.12 72.09 72.12 4.7K
14:59 72.12 72.19 72.12 72.19 27.3K
15:00 72.20 72.21 72.16 72.17 19.1K
15:01 72.18 72.18 72.16 72.17 5.6K
15:02 72.18 72.24 72.18 72.24 12.9K
15:03 72.26 72.26 72.19 72.20 19.7K
15:04 72.20 72.21 72.17 72.19 11.5K
15:05 72.21 72.21 72.21 72.21 0.9K
15:06 72.22 72.23 72.22 72.22 11.4K
15:07 72.20 72.20 72.18 72.19 6.1K
15:08 72.19 72.20 72.19 72.20 3.6K
15:09 72.20 72.20 72.19 72.20 3.2K
15:10 72.20 72.20 72.19 72.20 6.6K
15:11 72.18 72.19 72.17 72.17 6.5K
15:12 72.18 72.18 72.18 72.18 1.6K
15:13 72.19 72.23 72.19 72.23 9.8K
15:14 72.23 72.23 72.22 72.23 6.7K
15:15 72.24 72.24 72.22 72.23 5.5K
15:16 72.26 72.26 72.25 72.25 12.1K
15:17 72.25 72.25 72.24 72.25 7.3K
15:18 72.25 72.25 72.22 72.22 7.4K
15:19 72.23 72.24 72.21 72.23 14.7K
15:20 72.23 72.25 72.21 72.25 11.7K
15:21 72.25 72.25 72.23 72.23 4.3K
15:22 72.24 72.27 72.24 72.27 7.7K
15:23 72.27 72.28 72.25 72.25 9.5K
15:24 72.27 72.28 72.27 72.27 4.9K
15:25 72.27 72.27 72.25 72.26 9.9K
15:26 72.25 72.30 72.25 72.30 17.1K
15:27 72.29 72.31 72.28 72.30 6.7K
15:28 72.30 72.30 72.28 72.28 5.4K
15:29 72.28 72.32 72.28 72.32 6.4K
15:30 72.31 72.31 72.26 72.26 11.2K
15:31 72.26 72.29 72.26 72.29 6.1K
15:32 72.36 72.37 72.36 72.37 7.3K
15:33 72.37 72.37 72.35 72.35 8.7K
15:34 72.38 72.39 72.35 72.35 16.1K
15:35 72.36 72.41 72.36 72.41 7.8K
15:36 72.41 72.41 72.39 72.41 8.7K
15:37 72.41 72.41 72.36 72.36 8.0K
15:38 72.40 72.41 72.38 72.39 11.7K
15:39 72.39 72.39 72.37 72.38 3.8K
15:40 72.38 72.39 72.38 72.38 8.4K
15:41 72.37 72.38 72.36 72.37 9.8K
15:42 72.38 72.38 72.34 72.36 14.6K
15:43 72.36 72.36 72.34 72.34 4.8K
15:44 72.36 72.37 72.34 72.33 13.7K
15:45 72.32 72.33 72.32 72.33 10.2K
15:46 72.33 72.33 72.32 72.32 4.5K
15:47 72.32 72.32 72.29 72.29 11.7K
15:48 72.30 72.31 72.27 72.27 19.4K
15:49 72.27 72.27 72.20 72.20 12.2K
15:50 72.21 72.30 72.21 72.29 19.6K
15:51 72.30 72.35 72.28 72.34 16.6K
15:52 72.33 72.40 72.33 72.39 16.8K
15:53 72.41 72.43 72.41 72.41 20.4K
15:54 72.42 72.43 72.37 72.39 36.3K
15:55 72.37 72.46 72.37 72.40 46.2K
15:56 72.39 72.46 72.39 72.46 36.7K
15:57 72.47 72.57 72.47 72.57 51.3K
15:58 72.55 72.57 72.52 72.53 62.1K
15:59 72.51 72.51 72.45 72.48 1,015.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음