옴니콤 (OMC)

OMC
🏛️ 미국 →
81.53
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 72.51 72.51 72.51 72.51 17.8K
09:31 72.59 72.80 72.55 72.72 7.7K
09:32 72.40 72.40 72.10 72.10 5.7K
09:33 72.12 72.12 72.06 72.10 4.6K
09:34 72.15 72.49 72.15 72.49 5.2K
09:35 72.48 72.52 72.34 72.47 6.8K
09:36 72.55 72.82 72.55 72.82 12.6K
09:37 72.81 72.85 72.78 72.85 2.7K
09:38 72.81 72.81 72.66 72.66 5.8K
09:39 72.64 72.65 72.58 72.64 10.6K
09:40 72.70 72.70 72.64 72.64 5.7K
09:41 72.59 72.78 72.59 72.71 15.2K
09:42 72.72 72.75 72.69 72.74 9.9K
09:43 72.73 72.73 72.69 72.73 8.1K
09:44 72.72 72.83 72.72 72.83 15.4K
09:45 72.79 72.85 72.77 72.84 47.4K
09:46 72.84 72.92 72.84 72.88 7.4K
09:47 72.95 72.95 72.87 72.89 2.9K
09:48 72.92 72.92 72.85 72.92 8.0K
09:49 72.94 73.01 72.94 73.01 7.4K
09:50 73.04 73.11 73.04 73.11 5.5K
09:51 73.13 73.13 73.08 73.08 3.4K
09:52 73.08 73.08 73.08 73.08 4.0K
09:53 73.08 73.14 73.08 73.14 3.5K
09:54 73.14 73.16 73.14 73.16 2.7K
09:55 73.20 73.20 73.20 73.19 2.1K
09:56 73.23 73.23 73.23 73.22 4.9K
09:57 73.18 73.18 73.18 73.18 1.5K
09:58 73.28 73.37 73.28 73.36 41.7K
09:59 73.33 73.34 73.31 73.31 1.8K
10:00 73.34 73.35 73.22 73.24 4.6K
10:01 73.24 73.31 73.24 73.31 4.0K
10:02 73.23 73.25 73.20 73.24 3.4K
10:03 73.20 73.24 73.20 73.20 2.1K
10:04 73.20 73.21 73.18 73.18 3.4K
10:05 73.19 73.19 73.13 73.19 18.0K
10:06 73.25 73.25 73.25 73.25 0.4K
10:07 73.23 73.23 73.16 73.19 2.9K
10:08 73.20 73.20 73.02 73.02 7.6K
10:09 73.03 73.03 73.01 73.02 5.2K
10:10 73.01 73.02 73.01 73.02 1.3K
10:11 73.01 73.01 72.98 72.97 4.1K
10:12 72.99 72.99 72.97 72.97 3.5K
10:13 72.94 72.94 72.91 72.92 2.4K
10:14 72.87 72.90 72.80 72.80 3.9K
10:15 72.77 72.96 72.77 72.96 6.2K
10:16 72.87 72.90 72.87 72.90 2.4K
10:17 72.87 72.87 72.87 72.87 1.8K
10:18 72.92 72.92 72.92 72.92 4.0K
10:19 72.93 72.93 72.85 72.89 3.2K
10:20 72.89 72.90 72.86 72.90 1.3K
10:21 72.85 72.92 72.85 72.92 4.3K
10:22 72.90 72.96 72.85 72.85 5.3K
10:23 72.81 72.95 72.81 72.95 5.7K
10:24 73.00 73.01 73.00 73.01 1.5K
10:25 73.04 73.08 72.99 73.01 15.0K
10:26 73.03 73.13 73.03 73.13 5.7K
10:27 73.13 73.14 73.11 73.11 11.5K
10:28 73.11 73.12 73.04 73.05 6.4K
10:29 73.12 73.12 73.06 73.08 6.1K
10:30 73.03 73.03 72.94 72.98 17.5K
10:31 72.99 73.00 72.97 72.97 12.5K
10:32 72.90 72.93 72.90 72.93 4.3K
10:33 72.90 72.90 72.87 72.89 3.8K
10:34 72.87 72.92 72.85 72.92 3.9K
10:35 72.92 72.98 72.92 72.95 13.3K
10:36 72.93 73.02 72.93 73.02 13.1K
10:37 73.03 73.03 72.95 72.95 6.9K
10:38 72.95 72.95 72.90 72.90 6.4K
10:39 72.88 72.88 72.83 72.84 1.9K
10:40 72.82 72.87 72.82 72.86 3.7K
10:41 72.90 72.96 72.90 72.96 6.4K
10:42 72.87 72.87 72.87 72.87 3.1K
10:44 72.82 72.82 72.80 72.80 2.6K
10:45 72.75 72.77 72.71 72.71 5.2K
10:46 72.68 72.71 72.65 72.65 4.2K
10:47 72.70 72.73 72.70 72.73 4.8K
10:48 72.70 72.74 72.70 72.74 2.6K
10:49 72.71 72.71 72.70 72.70 0.8K
10:50 72.70 72.78 72.70 72.78 5.8K
10:51 72.76 72.78 72.73 72.73 2.6K
10:52 72.76 72.78 72.76 72.78 3.2K
10:53 72.75 72.75 72.64 72.66 6.5K
10:54 72.61 72.64 72.61 72.64 2.3K
10:55 72.63 72.63 72.56 72.56 3.3K
10:56 72.54 72.59 72.54 72.58 6.0K
10:58 72.52 72.52 72.47 72.48 2.5K
10:59 72.47 72.47 72.40 72.40 3.6K
11:00 72.38 72.44 72.38 72.43 8.7K
11:01 72.41 72.47 72.41 72.44 8.1K
11:02 72.37 72.40 72.36 72.36 5.7K
11:03 72.40 72.44 72.40 72.44 5.1K
11:04 72.40 72.45 72.40 72.41 2.7K
11:05 72.41 72.41 72.41 72.41 0.5K
11:06 72.37 72.46 72.37 72.46 5.4K
11:07 72.46 72.51 72.46 72.51 3.7K
11:08 72.51 72.51 72.51 72.51 1.5K
11:09 72.47 72.47 72.37 72.37 4.9K
11:10 72.32 72.32 72.23 72.25 4.7K
11:11 72.19 72.19 72.17 72.17 3.2K
11:12 72.17 72.25 72.17 72.25 5.2K
11:13 72.20 72.20 72.20 72.20 2.0K
11:14 72.18 72.25 72.18 72.25 2.7K
11:15 72.29 72.29 72.25 72.25 3.0K
11:16 72.26 72.26 72.22 72.22 2.8K
11:17 72.21 72.21 72.11 72.13 7.5K
11:18 72.13 72.18 72.13 72.15 9.3K
11:19 72.06 72.06 72.06 72.06 3.3K
11:20 72.08 72.11 72.06 72.06 6.8K
11:21 72.06 72.06 71.99 71.99 4.3K
11:22 71.98 72.04 71.98 72.04 4.1K
11:23 72.03 72.03 72.01 72.03 4.5K
11:24 72.00 72.03 72.00 72.03 1.9K
11:25 72.03 72.05 72.01 72.05 5.4K
11:26 72.08 72.08 72.06 72.06 5.0K
11:27 72.01 72.08 72.01 72.04 3.7K
11:28 72.05 72.07 72.05 72.07 0.9K
11:29 72.05 72.08 72.01 72.01 4.9K
11:30 72.01 72.01 72.01 72.01 0.7K
11:31 72.02 72.05 72.01 72.05 2.9K
11:32 72.10 72.11 72.10 72.11 4.0K
11:33 72.11 72.15 72.11 72.15 4.2K
11:34 72.08 72.08 72.08 72.08 1.7K
11:35 72.03 72.06 72.03 72.06 4.0K
11:36 72.05 72.09 72.02 72.09 5.6K
11:37 72.10 72.10 72.09 72.08 1.6K
11:38 72.09 72.09 72.07 72.08 1.9K
11:39 72.09 72.09 72.09 72.08 3.5K
11:40 72.10 72.13 72.10 72.13 4.8K
11:41 72.12 72.12 72.10 72.10 0.9K
11:42 72.10 72.13 72.08 72.13 9.5K
11:43 72.16 72.16 72.13 72.15 3.3K
11:44 72.16 72.16 72.13 72.13 1.4K
11:45 72.12 72.12 72.12 72.12 1.0K
11:46 72.17 72.17 72.15 72.15 3.8K
11:47 72.14 72.14 72.11 72.11 3.3K
11:48 72.11 72.12 72.02 72.04 31.0K
11:49 72.04 72.09 72.04 72.09 32.5K
11:50 72.06 72.13 72.06 72.10 8.7K
11:51 72.04 72.09 72.04 72.09 2.8K
11:52 72.12 72.12 72.05 72.05 3.2K
11:53 72.06 72.10 72.06 72.10 3.2K
11:54 72.09 72.09 72.06 72.08 1.4K
11:55 72.09 72.09 72.07 72.09 3.3K
11:56 72.10 72.12 72.09 72.08 9.1K
11:57 72.07 72.12 72.07 72.12 1.8K
11:58 72.13 72.13 72.13 72.13 1.6K
11:59 72.13 72.13 72.10 72.11 4.2K
12:00 72.10 72.15 72.10 72.15 7.2K
12:01 72.14 72.15 72.14 72.15 3.7K
12:02 72.16 72.17 72.05 72.05 6.2K
12:03 72.04 72.05 72.04 72.05 2.1K
12:04 72.05 72.10 72.05 72.10 12.1K
12:05 72.12 72.14 72.12 72.14 25.8K
12:06 72.14 72.16 72.14 72.15 1.7K
12:07 72.10 72.12 72.10 72.10 8.9K
12:08 72.08 72.10 72.08 72.10 2.4K
12:09 72.09 72.09 72.08 72.08 1.6K
12:10 72.08 72.08 72.03 72.03 4.6K
12:11 72.01 72.02 72.01 72.02 1.8K
12:12 72.08 72.10 72.08 72.10 9.2K
12:13 72.12 72.13 72.11 72.13 1.8K
12:14 72.14 72.18 72.14 72.18 1.5K
12:15 72.19 72.20 72.19 72.20 4.9K
12:16 72.17 72.17 72.17 72.17 0.2K
12:17 72.17 72.17 72.14 72.16 1.8K
12:18 72.17 72.20 72.17 72.18 2.1K
12:19 72.19 72.23 72.19 72.22 1.4K
12:20 72.22 72.26 72.22 72.26 5.4K
12:21 72.25 72.25 72.25 72.25 1.9K
12:22 72.21 72.21 72.20 72.19 0.8K
12:23 72.19 72.21 72.18 72.20 4.2K
12:24 72.22 72.24 72.21 72.21 2.2K
12:25 72.21 72.27 72.21 72.27 3.5K
12:26 72.30 72.31 72.28 72.30 5.4K
12:27 72.26 72.26 72.26 72.26 1.3K
12:28 72.25 72.25 72.23 72.25 1.7K
12:29 72.26 72.28 72.26 72.28 2.7K
12:30 72.26 72.26 72.18 72.18 1.8K
12:31 72.18 72.19 72.18 72.19 2.6K
12:32 72.22 72.22 72.17 72.17 4.8K
12:33 72.23 72.24 72.23 72.24 0.9K
12:34 72.23 72.23 72.20 72.19 4.3K
12:35 72.15 72.15 72.15 72.15 0.9K
12:36 72.19 72.19 72.19 72.19 2.2K
12:37 72.23 72.27 72.23 72.27 4.4K
12:38 72.24 72.25 72.19 72.19 3.2K
12:39 72.16 72.18 72.14 72.16 2.4K
12:40 72.16 72.17 72.16 72.17 1.6K
12:41 72.15 72.17 72.14 72.17 3.7K
12:42 72.21 72.25 72.21 72.23 2.9K
12:43 72.23 72.27 72.22 72.27 9.9K
12:44 72.28 72.30 72.27 72.29 6.4K
12:45 72.31 72.36 72.29 72.29 12.6K
12:46 72.29 72.29 72.20 72.20 4.3K
12:47 72.18 72.18 72.17 72.17 1.7K
12:48 72.09 72.14 72.09 72.14 4.8K
12:49 72.15 72.19 72.15 72.18 1.5K
12:50 72.19 72.19 72.13 72.13 3.2K
12:51 72.15 72.15 72.11 72.14 2.0K
12:52 72.14 72.15 72.12 72.12 1.7K
12:53 72.10 72.12 72.10 72.12 1.6K
12:54 72.11 72.17 72.11 72.17 3.9K
12:55 72.14 72.21 72.14 72.21 3.2K
12:56 72.22 72.22 72.18 72.18 2.5K
12:57 72.15 72.16 72.13 72.16 3.3K
12:58 72.16 72.20 72.14 72.18 2.8K
12:59 72.18 72.22 72.18 72.22 1.1K
13:00 72.22 72.26 72.22 72.26 2.2K
13:01 72.33 72.33 72.33 72.33 1.5K
13:02 72.30 72.31 72.25 72.25 2.7K
13:03 72.25 72.28 72.23 72.22 2.6K
13:04 72.28 72.28 72.25 72.25 1.5K
13:05 72.27 72.30 72.27 72.30 3.4K
13:06 72.31 72.32 72.30 72.30 3.3K
13:07 72.32 72.32 72.29 72.29 3.3K
13:08 72.28 72.28 72.25 72.25 1.3K
13:09 72.25 72.30 72.25 72.29 2.2K
13:10 72.28 72.30 72.28 72.30 2.3K
13:11 72.31 72.31 72.31 72.31 1.0K
13:12 72.33 72.37 72.33 72.35 1.7K
13:13 72.33 72.33 72.32 72.32 1.5K
13:14 72.31 72.32 72.31 72.32 1.6K
13:15 72.31 72.31 72.30 72.30 1.8K
13:16 72.30 72.34 72.30 72.34 3.9K
13:17 72.36 72.38 72.36 72.36 3.0K
13:18 72.33 72.33 72.32 72.32 1.9K
13:19 72.29 72.29 72.24 72.24 2.4K
13:20 72.23 72.24 72.23 72.24 3.1K
13:21 72.23 72.23 72.15 72.17 4.5K
13:22 72.17 72.18 72.15 72.15 19.4K
13:23 72.15 72.18 72.06 72.06 21.8K
13:24 72.07 72.11 72.07 72.09 4.2K
13:25 72.09 72.09 72.01 72.01 2.6K
13:26 72.02 72.02 71.96 71.99 2.1K
13:27 71.93 72.00 71.93 72.00 1.4K
13:28 71.96 71.96 71.93 71.96 1.9K
13:29 71.94 71.99 71.94 71.98 1.6K
13:30 72.00 72.00 71.92 71.92 5.4K
13:31 71.94 72.02 71.94 71.98 30.5K
13:32 71.96 71.96 71.86 71.94 3.0K
13:33 71.94 71.99 71.91 71.99 6.1K
13:34 71.99 72.09 71.99 72.09 25.3K
13:35 72.04 72.04 72.04 72.04 0.5K
13:36 72.05 72.05 72.03 72.03 3.0K
13:37 72.04 72.12 72.04 72.11 3.1K
13:38 72.11 72.19 72.11 72.19 2.9K
13:39 72.15 72.16 72.12 72.12 2.7K
13:40 72.15 72.15 72.13 72.13 1.2K
13:41 72.13 72.16 72.11 72.16 2.3K
13:42 72.17 72.17 72.13 72.13 0.9K
13:43 72.09 72.09 72.06 72.07 5.7K
13:44 72.08 72.11 72.08 72.11 1.0K
13:45 72.12 72.16 72.12 72.16 0.9K
13:46 72.19 72.21 72.19 72.21 3.7K
13:47 72.21 72.21 72.16 72.16 2.5K
13:48 72.15 72.17 72.14 72.14 1.5K
13:49 72.13 72.13 72.13 72.13 1.3K
13:50 72.13 72.13 72.02 72.02 35.2K
13:51 72.03 72.08 72.03 72.06 2.9K
13:52 72.06 72.06 71.96 71.97 2.9K
13:53 71.99 72.00 71.99 71.99 1.5K
13:54 72.02 72.11 72.02 72.10 4.1K
13:55 72.10 72.16 72.10 72.16 1.4K
13:56 72.14 72.16 72.14 72.16 3.4K
13:57 72.18 72.18 72.17 72.17 1.4K
13:58 72.17 72.18 72.14 72.18 4.1K
13:59 72.18 72.24 72.17 72.21 5.2K
14:00 72.23 72.28 72.23 72.28 2.1K
14:01 72.28 72.34 72.27 72.30 5.7K
14:02 72.30 72.30 72.25 72.26 5.0K
14:03 72.26 72.27 72.26 72.27 2.5K
14:04 72.28 72.34 72.28 72.33 2.8K
14:05 72.29 72.30 72.29 72.30 1.5K
14:06 72.29 72.29 72.20 72.20 6.2K
14:07 72.19 72.19 72.19 72.19 4.1K
14:08 72.22 72.22 72.19 72.19 1.5K
14:09 72.21 72.21 72.21 72.21 17.4K
14:10 72.21 72.27 72.21 72.23 6.8K
14:11 72.23 72.25 72.23 72.25 2.4K
14:12 72.31 72.31 72.30 72.30 3.8K
14:13 72.31 72.31 72.26 72.26 2.9K
14:14 72.23 72.24 72.23 72.23 1.8K
14:15 72.23 72.23 72.21 72.21 2.0K
14:16 72.21 72.21 72.15 72.17 17.6K
14:17 72.18 72.22 72.18 72.22 2.8K
14:18 72.20 72.20 72.20 72.19 1.6K
14:19 72.19 72.24 72.19 72.24 1.9K
14:20 72.25 72.32 72.25 72.32 1.8K
14:21 72.32 72.39 72.32 72.39 3.0K
14:22 72.40 72.41 72.40 72.40 3.3K
14:23 72.37 72.37 72.32 72.34 2.5K
14:24 72.33 72.35 72.33 72.35 1.7K
14:25 72.34 72.44 72.34 72.44 3.9K
14:26 72.42 72.43 72.38 72.38 3.1K
14:27 72.38 72.44 72.38 72.44 2.1K
14:28 72.45 72.51 72.45 72.51 3.7K
14:29 72.54 72.54 72.52 72.52 2.9K
14:30 72.53 72.54 72.49 72.50 7.0K
14:31 72.49 72.51 72.47 72.51 3.1K
14:32 72.51 72.51 72.51 72.51 2.9K
14:33 72.52 72.53 72.52 72.53 1.8K
14:34 72.53 72.55 72.53 72.55 2.7K
14:35 72.56 72.58 72.55 72.58 6.3K
14:36 72.58 72.63 72.58 72.62 6.2K
14:37 72.62 72.62 72.59 72.59 4.9K
14:38 72.62 72.63 72.62 72.63 2.8K
14:39 72.61 72.61 72.58 72.61 6.9K
14:40 72.59 72.59 72.57 72.58 3.5K
14:41 72.57 72.57 72.56 72.56 3.3K
14:42 72.55 72.55 72.51 72.51 3.7K
14:43 72.51 72.51 72.51 72.51 2.2K
14:44 72.51 72.56 72.51 72.56 4.3K
14:45 72.56 72.58 72.56 72.58 3.3K
14:46 72.58 72.60 72.57 72.58 8.6K
14:47 72.59 72.62 72.58 72.58 5.2K
14:48 72.58 72.61 72.58 72.58 4.4K
14:49 72.54 72.56 72.53 72.55 4.3K
14:50 72.57 72.58 72.52 72.52 4.6K
14:51 72.50 72.50 72.46 72.47 7.3K
14:52 72.44 72.44 72.42 72.43 8.8K
14:53 72.45 72.46 72.43 72.43 3.7K
14:54 72.44 72.44 72.44 72.44 1.3K
14:55 72.43 72.43 72.37 72.37 3.7K
14:56 72.38 72.43 72.38 72.41 5.2K
14:57 72.41 72.41 72.33 72.33 2.1K
14:58 72.29 72.29 72.27 72.29 6.0K
14:59 72.29 72.29 72.23 72.26 3.8K
15:00 72.28 72.28 72.26 72.26 6.4K
15:01 72.31 72.38 72.31 72.32 8.6K
15:02 72.31 72.39 72.31 72.39 4.8K
15:03 72.36 72.36 72.27 72.27 10.7K
15:04 72.26 72.28 72.24 72.28 8.4K
15:05 72.22 72.30 72.22 72.30 3.1K
15:06 72.29 72.29 72.25 72.25 4.7K
15:07 72.25 72.25 72.22 72.25 2.7K
15:08 72.25 72.25 72.22 72.22 2.8K
15:09 72.20 72.24 72.18 72.24 24.3K
15:10 72.26 72.26 72.25 72.26 3.6K
15:11 72.23 72.23 72.17 72.17 4.5K
15:12 72.17 72.19 72.17 72.19 24.1K
15:13 72.17 72.17 72.12 72.12 7.2K
15:14 72.08 72.10 72.01 72.01 7.1K
15:15 71.95 71.95 71.91 71.91 56.8K
15:16 71.88 71.88 71.81 71.85 12.9K
15:17 71.86 71.91 71.86 71.90 4.6K
15:18 71.85 71.91 71.85 71.91 5.2K
15:19 71.92 71.97 71.92 71.97 24.5K
15:20 71.95 72.00 71.95 72.00 6.7K
15:21 72.00 72.00 71.94 71.94 5.5K
15:22 71.94 71.96 71.89 71.92 5.5K
15:23 71.87 71.87 71.82 71.82 7.9K
15:24 71.85 71.86 71.84 71.85 9.9K
15:25 71.87 71.89 71.83 71.84 11.1K
15:26 71.81 71.81 71.76 71.80 4.2K
15:27 71.81 71.85 71.81 71.84 3.8K
15:28 71.86 71.88 71.85 71.87 4.7K
15:29 71.87 71.87 71.86 71.86 6.6K
15:30 71.93 71.93 71.91 71.92 10.4K
15:31 71.92 71.92 71.88 71.88 8.1K
15:32 71.87 71.90 71.86 71.86 8.0K
15:33 71.87 71.93 71.87 71.92 6.3K
15:34 71.93 71.95 71.92 71.93 6.0K
15:35 71.94 71.98 71.94 71.98 23.8K
15:36 72.00 72.00 71.89 71.89 30.6K
15:37 71.85 71.85 71.85 71.85 3.1K
15:38 71.87 71.90 71.87 71.90 10.5K
15:39 71.89 71.89 71.86 71.89 6.7K
15:40 71.89 71.92 71.88 71.92 6.1K
15:41 71.91 71.92 71.91 71.92 8.5K
15:42 71.92 71.96 71.92 71.95 6.5K
15:43 71.95 71.97 71.92 71.94 11.5K
15:44 71.94 71.99 71.94 71.99 7.5K
15:45 71.98 72.04 71.91 71.91 11.2K
15:46 71.92 71.92 71.84 71.84 9.3K
15:47 71.83 71.85 71.83 71.83 10.0K
15:48 71.82 71.82 71.74 71.75 46.1K
15:49 71.76 71.87 71.76 71.84 15.8K
15:50 71.80 71.89 71.80 71.81 23.1K
15:51 71.79 71.93 71.79 71.88 41.5K
15:52 71.86 71.92 71.84 71.91 19.7K
15:53 71.88 71.90 71.86 71.88 21.6K
15:54 71.89 71.92 71.86 71.88 31.4K
15:55 71.91 71.99 71.88 71.98 50.4K
15:56 72.00 72.03 71.95 71.98 45.6K
15:57 71.95 72.00 71.95 72.00 115.4K
15:58 72.01 72.01 71.97 72.01 69.6K
15:59 72.00 72.11 71.99 72.05 2,701.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음