옴니콤 (OMC)

OMC
🏛️ 미국 →
81.53
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 73.22 73.22 72.94 73.05 55.6K
09:32 72.95 73.00 72.95 72.95 1.7K
09:33 72.95 72.97 72.76 72.76 3.3K
09:34 72.78 73.00 72.78 72.97 4.4K
09:35 72.99 72.99 72.92 72.94 1.2K
09:36 72.94 72.94 72.70 72.87 18.8K
09:37 72.87 72.87 72.76 72.83 6.1K
09:38 72.84 72.91 72.84 72.91 6.7K
09:39 72.91 73.00 72.91 73.00 2.4K
09:40 72.96 73.03 72.94 73.03 4.6K
09:41 72.99 72.99 72.86 72.88 9.1K
09:42 72.88 72.92 72.85 72.92 26.6K
09:43 72.89 72.89 72.76 72.76 5.5K
09:44 72.77 72.77 72.65 72.68 6.3K
09:45 72.71 72.75 72.67 72.74 6.8K
09:46 72.70 72.90 72.70 72.84 15.9K
09:47 72.83 72.90 72.83 72.86 5.2K
09:48 72.89 72.89 72.77 72.80 5.3K
09:49 72.80 72.86 72.73 72.86 6.0K
09:50 72.84 72.84 72.74 72.75 8.0K
09:51 72.75 72.78 72.71 72.71 9.4K
09:52 72.70 72.70 72.60 72.60 10.0K
09:53 72.60 72.61 72.55 72.61 8.4K
09:54 72.62 72.62 72.57 72.58 4.5K
09:55 72.62 72.73 72.62 72.73 18.0K
09:56 72.75 72.80 72.75 72.80 7.2K
09:57 72.80 72.85 72.80 72.85 8.3K
09:58 72.88 72.92 72.86 72.86 31.8K
09:59 72.88 72.96 72.88 72.95 9.9K
10:00 72.96 72.98 72.93 72.93 11.6K
10:01 72.91 72.91 72.79 72.90 45.6K
10:02 72.89 73.03 72.89 73.03 42.5K
10:03 73.03 73.08 73.02 73.05 32.1K
10:04 73.05 73.25 73.03 73.23 18.9K
10:05 73.23 73.23 73.18 73.18 5.0K
10:06 73.16 73.25 73.16 73.23 6.5K
10:07 73.24 73.26 73.18 73.20 7.4K
10:08 73.21 73.26 73.17 73.22 6.3K
10:09 73.24 73.28 73.23 73.28 4.2K
10:10 73.29 73.37 73.28 73.36 18.1K
10:11 73.39 73.49 73.39 73.47 18.8K
10:12 73.51 73.61 73.51 73.58 11.2K
10:13 73.59 73.74 73.59 73.74 5.8K
10:14 73.68 73.68 73.63 73.63 21.4K
10:15 73.61 73.63 73.59 73.58 8.7K
10:16 73.56 73.58 73.54 73.55 11.3K
10:17 73.60 73.60 73.53 73.53 3.8K
10:18 73.54 73.54 73.48 73.52 9.1K
10:19 73.51 73.54 73.51 73.54 3.4K
10:20 73.50 73.50 73.47 73.47 6.7K
10:21 73.46 73.50 73.46 73.50 5.5K
10:22 73.56 73.56 73.53 73.55 3.5K
10:23 73.53 73.55 73.48 73.48 3.1K
10:24 73.47 73.48 73.40 73.44 8.2K
10:25 73.42 73.42 73.40 73.40 2.3K
10:26 73.34 73.39 73.34 73.38 4.9K
10:27 73.36 73.36 73.33 73.33 1.9K
10:28 73.35 73.35 73.29 73.33 10.7K
10:29 73.32 73.32 73.24 73.26 6.2K
10:30 73.16 73.18 73.14 73.17 7.7K
10:31 73.17 73.28 73.17 73.21 8.2K
10:32 73.18 73.20 73.18 73.20 3.9K
10:33 73.20 73.20 73.13 73.16 5.1K
10:34 73.15 73.15 73.12 73.12 43.1K
10:35 73.08 73.11 73.07 73.09 7.4K
10:36 73.10 73.15 73.10 73.15 3.7K
10:37 73.15 73.16 73.11 73.11 4.9K
10:38 73.08 73.15 73.08 73.15 8.8K
10:39 73.08 73.12 73.05 73.12 24.5K
10:40 73.14 73.14 73.12 73.12 9.3K
10:41 73.14 73.25 73.12 73.25 14.0K
10:42 73.27 73.31 73.26 73.26 7.8K
10:43 73.26 73.38 73.25 73.38 11.7K
10:44 73.38 73.42 73.35 73.41 8.4K
10:45 73.43 73.43 73.36 73.36 4.8K
10:46 73.39 73.48 73.39 73.47 8.7K
10:47 73.45 73.51 73.45 73.49 6.0K
10:48 73.52 73.55 73.52 73.55 6.3K
10:49 73.54 73.54 73.48 73.49 5.9K
10:50 73.49 73.49 73.45 73.45 5.2K
10:51 73.46 73.54 73.46 73.54 13.5K
10:52 73.54 73.59 73.52 73.57 6.4K
10:53 73.59 73.59 73.52 73.52 6.5K
10:54 73.52 73.54 73.49 73.51 24.7K
10:55 73.52 73.54 73.51 73.51 4.0K
10:56 73.51 73.51 73.38 73.40 10.4K
10:57 73.40 73.42 73.40 73.42 2.8K
10:58 73.40 73.45 73.40 73.45 5.6K
10:59 73.45 73.45 73.43 73.43 4.2K
11:00 73.42 73.42 73.40 73.40 5.3K
11:01 73.44 73.47 73.39 73.39 7.6K
11:02 73.38 73.42 73.38 73.42 2.5K
11:03 73.41 73.43 73.41 73.42 3.3K
11:04 73.43 73.43 73.38 73.38 3.4K
11:05 73.39 73.41 73.39 73.41 4.1K
11:06 73.42 73.43 73.42 73.43 2.3K
11:07 73.44 73.45 73.42 73.42 2.5K
11:08 73.43 73.52 73.42 73.49 11.0K
11:09 73.47 73.47 73.47 73.47 3.0K
11:10 73.47 73.51 73.45 73.51 5.3K
11:11 73.49 73.49 73.49 73.49 0.9K
11:12 73.48 73.48 73.48 73.48 0.9K
11:13 73.52 73.59 73.52 73.59 8.8K
11:14 73.60 73.63 73.60 73.63 3.1K
11:15 73.64 73.64 73.63 73.63 2.9K
11:16 73.65 73.70 73.65 73.70 3.8K
11:17 73.72 73.77 73.72 73.77 2.2K
11:18 73.76 73.76 73.76 73.76 3.4K
11:19 73.77 73.77 73.75 73.76 3.1K
11:20 73.76 73.76 73.68 73.68 4.8K
11:21 73.69 73.70 73.69 73.70 2.2K
11:22 73.70 73.71 73.63 73.63 3.3K
11:23 73.64 73.65 73.61 73.63 5.5K
11:24 73.63 73.64 73.62 73.64 2.7K
11:25 73.65 73.68 73.63 73.67 4.5K
11:26 73.67 73.73 73.67 73.73 5.2K
11:27 73.75 73.76 73.70 73.70 7.9K
11:28 73.71 73.71 73.69 73.71 1.6K
11:29 73.70 73.76 73.70 73.76 5.6K
11:30 73.78 73.79 73.75 73.77 7.4K
11:31 73.82 73.85 73.78 73.79 5.5K
11:32 73.79 73.86 73.79 73.86 4.1K
11:33 73.84 73.86 73.84 73.86 2.3K
11:34 73.84 73.88 73.84 73.88 3.1K
11:35 73.88 73.88 73.87 73.87 3.4K
11:36 73.88 73.88 73.86 73.87 3.5K
11:37 73.90 73.94 73.90 73.94 2.8K
11:38 73.92 73.93 73.92 73.93 3.3K
11:39 73.92 73.92 73.92 73.92 2.0K
11:40 73.90 73.90 73.88 73.89 3.6K
11:41 73.89 73.96 73.89 73.96 9.9K
11:42 73.96 73.97 73.96 73.97 4.3K
11:43 74.02 74.03 74.02 74.02 2.7K
11:44 74.01 74.01 73.99 74.01 3.7K
11:45 74.04 74.08 74.02 74.08 2.9K
11:46 74.10 74.12 74.09 74.12 2.4K
11:47 74.13 74.13 74.12 74.13 4.7K
11:48 74.14 74.14 74.08 74.08 8.4K
11:49 74.07 74.11 74.07 74.11 2.8K
11:50 74.09 74.13 74.09 74.13 6.1K
11:51 74.14 74.14 74.05 74.05 8.7K
11:52 74.03 74.03 73.96 73.96 8.1K
11:53 73.95 74.02 73.94 73.94 7.5K
11:54 73.96 73.98 73.96 73.98 8.9K
11:55 73.98 74.03 73.98 74.03 2.1K
11:56 74.04 74.04 74.02 74.03 2.3K
11:57 74.03 74.07 74.02 74.02 6.5K
11:58 74.09 74.13 74.08 74.08 5.0K
11:59 74.08 74.10 74.08 74.10 79.3K
12:00 74.10 74.15 74.10 74.15 8.5K
12:01 74.16 74.20 74.16 74.20 4.2K
12:02 74.20 74.25 74.20 74.25 7.1K
12:03 74.21 74.21 74.18 74.18 3.2K
12:04 74.19 74.19 74.16 74.17 4.9K
12:05 74.16 74.16 74.16 74.16 0.6K
12:06 74.16 74.17 74.14 74.14 3.5K
12:07 74.12 74.12 74.07 74.10 3.3K
12:08 74.12 74.12 74.10 74.10 3.0K
12:09 74.12 74.13 74.11 74.11 2.8K
12:10 74.05 74.08 74.05 74.08 3.0K
12:11 74.07 74.07 74.06 74.07 5.2K
12:12 74.09 74.09 74.09 74.09 1.0K
12:13 74.09 74.11 74.09 74.10 1.2K
12:14 74.09 74.13 74.09 74.13 89.3K
12:15 74.13 74.23 74.13 74.22 5.5K
12:16 74.18 74.18 74.17 74.18 3.0K
12:17 74.20 74.21 74.19 74.19 18.6K
12:18 74.21 74.21 74.21 74.21 0.6K
12:19 74.20 74.20 74.20 74.20 2.4K
12:20 74.14 74.14 74.11 74.11 3.8K
12:21 74.12 74.13 74.12 74.13 2.2K
12:22 74.17 74.17 74.17 74.17 3.0K
12:23 74.21 74.24 74.20 74.24 4.2K
12:24 74.24 74.24 74.23 74.23 3.8K
12:25 74.21 74.25 74.21 74.23 6.0K
12:26 74.24 74.25 74.21 74.25 3.3K
12:27 74.23 74.23 74.22 74.22 3.0K
12:28 74.22 74.22 74.22 74.22 1.7K
12:29 74.24 74.24 74.24 74.24 1.8K
12:30 74.24 74.25 74.21 74.24 6.9K
12:31 74.25 74.31 74.25 74.31 3.7K
12:32 74.33 74.33 74.32 74.33 3.1K
12:33 74.34 74.34 74.34 74.33 1.3K
12:34 74.33 74.36 74.33 74.36 7.2K
12:35 74.37 74.37 74.37 74.36 1.7K
12:36 74.36 74.37 74.33 74.33 9.6K
12:37 74.34 74.34 74.31 74.31 4.8K
12:38 74.31 74.34 74.31 74.34 2.9K
12:39 74.32 74.32 74.32 74.32 3.2K
12:40 74.35 74.35 74.32 74.32 4.0K
12:41 74.30 74.30 74.26 74.26 2.8K
12:42 74.23 74.23 74.19 74.19 20.1K
12:43 74.20 74.23 74.17 74.17 8.9K
12:45 74.12 74.15 74.12 74.15 2.1K
12:46 74.12 74.17 74.12 74.14 9.0K
12:47 74.14 74.16 74.14 74.16 12.1K
12:48 74.17 74.18 74.16 74.16 3.2K
12:49 74.19 74.19 74.18 74.18 2.6K
12:50 74.20 74.22 74.20 74.21 3.5K
12:51 74.20 74.20 74.17 74.17 3.1K
12:52 74.17 74.19 74.17 74.19 2.5K
12:53 74.16 74.17 74.16 74.17 2.5K
12:54 74.17 74.17 74.17 74.17 0.4K
12:55 74.18 74.18 74.11 74.11 11.2K
12:56 74.11 74.11 74.05 74.05 4.2K
12:57 74.05 74.05 73.97 73.97 11.2K
12:58 73.98 74.00 73.97 74.00 12.3K
12:59 73.98 74.01 73.97 73.97 10.1K
13:00 73.96 73.96 73.90 73.90 6.9K
13:01 73.92 73.92 73.89 73.92 4.7K
13:02 73.90 73.92 73.90 73.90 7.4K
13:03 73.88 73.88 73.84 73.84 2.0K
13:04 73.88 73.89 73.87 73.87 3.8K
13:05 73.89 73.92 73.89 73.92 7.7K
13:06 73.92 73.92 73.91 73.91 2.8K
13:07 73.88 73.88 73.82 73.82 5.9K
13:08 73.81 73.85 73.81 73.85 10.8K
13:09 73.85 73.86 73.85 73.85 2.0K
13:10 73.87 73.87 73.87 73.87 1.9K
13:11 73.90 73.93 73.90 73.91 5.8K
13:12 73.91 73.91 73.91 73.91 2.0K
13:13 73.89 73.89 73.89 73.89 0.4K
13:14 73.90 73.90 73.87 73.88 3.4K
13:15 73.87 73.87 73.87 73.87 0.9K
13:16 73.88 73.89 73.88 73.89 5.2K
13:18 73.89 73.89 73.85 73.85 3.6K
13:19 73.85 73.91 73.85 73.91 6.1K
13:20 73.91 73.94 73.91 73.94 3.6K
13:21 73.95 74.00 73.95 74.00 2.6K
13:22 73.94 73.95 73.94 73.95 6.6K
13:23 73.96 73.96 73.96 73.96 0.3K
13:24 73.96 73.96 73.94 73.94 4.2K
13:25 73.93 73.94 73.93 73.94 3.1K
13:26 73.92 73.95 73.92 73.95 4.1K
13:27 73.92 73.92 73.92 73.92 5.5K
13:28 73.90 73.94 73.90 73.94 3.6K
13:29 73.91 73.91 73.91 73.91 1.9K
13:30 73.89 73.92 73.89 73.92 3.7K
13:31 73.92 73.93 73.92 73.93 4.2K
13:32 73.96 74.00 73.95 74.00 12.0K
13:33 74.01 74.04 74.01 74.04 17.5K
13:34 74.03 74.04 74.03 74.04 2.5K
13:35 74.02 74.06 74.02 74.06 6.9K
13:36 74.04 74.05 74.02 74.05 4.7K
13:37 74.05 74.05 74.03 74.03 2.6K
13:38 74.08 74.08 74.07 74.08 5.4K
13:39 74.06 74.08 74.06 74.08 3.9K
13:40 74.08 74.08 74.08 74.08 3.1K
13:41 74.08 74.10 74.08 74.10 6.7K
13:42 74.10 74.11 74.10 74.11 3.9K
13:43 74.10 74.10 74.10 74.10 3.4K
13:44 74.06 74.14 74.06 74.12 83.3K
13:45 74.11 74.17 74.11 74.16 6.4K
13:46 74.16 74.16 74.13 74.14 29.3K
13:47 74.14 74.20 74.14 74.16 8.4K
13:48 74.15 74.21 74.14 74.21 3.4K
13:49 74.21 74.22 74.21 74.22 4.7K
13:50 74.22 74.22 74.18 74.18 2.4K
13:51 74.15 74.15 74.11 74.11 3.6K
13:52 74.13 74.15 74.13 74.14 3.3K
13:54 74.19 74.22 74.19 74.20 7.8K
13:55 74.18 74.18 74.18 74.18 2.5K
13:56 74.22 74.22 74.15 74.15 7.9K
13:57 74.16 74.16 74.12 74.12 3.0K
13:58 74.13 74.15 74.13 74.14 9.5K
13:59 74.16 74.17 74.16 74.17 2.2K
14:00 74.20 74.20 74.17 74.17 2.7K
14:01 74.19 74.21 74.17 74.17 9.1K
14:02 74.17 74.18 74.17 74.17 7.8K
14:03 74.18 74.18 74.18 74.18 5.9K
14:04 74.17 74.17 74.17 74.17 0.6K
14:05 74.19 74.19 74.17 74.17 5.6K
14:06 74.17 74.20 74.17 74.20 7.2K
14:07 74.22 74.22 74.22 74.22 4.6K
14:08 74.20 74.21 74.20 74.21 1.9K
14:09 74.19 74.19 74.17 74.18 9.9K
14:10 74.22 74.22 74.19 74.20 5.8K
14:11 74.21 74.21 74.16 74.16 4.3K
14:12 74.15 74.15 74.13 74.13 2.8K
14:13 74.10 74.10 74.10 74.10 2.7K
14:14 74.08 74.10 74.08 74.10 9.3K
14:15 74.10 74.10 74.10 74.10 1.4K
14:16 74.04 74.04 74.04 74.04 11.4K
14:17 74.03 74.04 74.03 74.04 10.8K
14:18 74.05 74.06 74.02 74.02 12.6K
14:19 73.98 74.01 73.97 74.01 7.5K
14:20 73.95 73.95 73.94 73.94 81.7K
14:21 73.95 73.95 73.95 73.95 7.7K
14:22 73.96 73.96 73.95 73.95 4.3K
14:23 73.96 73.96 73.96 73.96 5.2K
14:24 73.95 73.98 73.95 73.98 14.8K
14:25 73.98 73.98 73.95 73.95 1.4K
14:26 73.96 73.96 73.84 73.84 8.8K
14:27 73.84 73.85 73.84 73.83 33.8K
14:28 73.83 73.84 73.82 73.82 14.9K
14:29 73.85 73.89 73.85 73.89 4.0K
14:30 73.89 73.91 73.89 73.91 1.9K
14:31 73.96 73.96 73.95 73.96 3.8K
14:32 73.97 73.97 73.95 73.95 8.3K
14:33 73.95 73.95 73.95 73.95 1.8K
14:34 73.94 73.94 73.92 73.92 3.0K
14:35 73.91 73.91 73.85 73.85 12.0K
14:36 73.86 73.86 73.84 73.84 4.8K
14:37 73.84 73.85 73.83 73.84 2.3K
14:38 73.88 73.88 73.88 73.88 2.0K
14:39 73.86 73.87 73.85 73.87 1.3K
14:40 73.86 73.86 73.83 73.83 4.2K
14:41 73.83 73.84 73.83 73.84 3.8K
14:42 73.88 73.91 73.88 73.91 15.0K
14:43 73.91 73.92 73.87 73.87 17.3K
14:44 73.87 73.87 73.87 73.86 6.7K
14:45 73.86 73.86 73.82 73.84 9.5K
14:46 73.85 73.88 73.85 73.86 5.1K
14:47 73.86 73.87 73.86 73.87 2.0K
14:48 73.87 73.87 73.79 73.82 8.5K
14:49 73.83 73.87 73.83 73.85 9.8K
14:50 73.82 73.82 73.75 73.75 8.5K
14:51 73.76 73.77 73.76 73.77 1.7K
14:52 73.76 73.81 73.76 73.76 47.0K
14:53 73.80 73.80 73.76 73.76 41.0K
14:54 73.81 73.82 73.81 73.82 3.4K
14:55 73.83 73.88 73.81 73.88 3.7K
14:56 73.88 73.88 73.84 73.84 16.4K
14:57 73.82 73.82 73.77 73.77 8.6K
14:58 73.76 73.76 73.66 73.71 34.4K
14:59 73.69 73.71 73.69 73.71 6.4K
15:00 73.70 73.73 73.70 73.73 3.5K
15:01 73.71 73.71 73.63 73.65 5.1K
15:02 73.64 73.72 73.64 73.70 5.9K
15:03 73.71 73.71 73.63 73.65 10.0K
15:04 73.63 73.63 73.63 73.63 1.0K
15:05 73.65 73.65 73.63 73.64 10.2K
15:06 73.66 73.66 73.61 73.61 5.3K
15:07 73.61 73.61 73.55 73.55 3.6K
15:08 73.57 73.59 73.57 73.57 4.1K
15:09 73.57 73.59 73.56 73.57 5.6K
15:10 73.58 73.58 73.52 73.52 34.2K
15:11 73.51 73.54 73.51 73.53 4.3K
15:12 73.53 73.55 73.51 73.55 15.2K
15:13 73.53 73.55 73.53 73.55 2.1K
15:14 73.53 73.54 73.46 73.49 15.0K
15:15 73.49 73.50 73.45 73.50 27.4K
15:16 73.49 73.52 73.49 73.50 9.6K
15:17 73.48 73.49 73.48 73.48 7.4K
15:18 73.48 73.50 73.48 73.50 7.5K
15:19 73.52 73.54 73.52 73.53 7.2K
15:20 73.54 73.57 73.54 73.57 9.6K
15:21 73.55 73.55 73.54 73.54 2.5K
15:22 73.55 73.58 73.55 73.58 11.8K
15:23 73.62 73.62 73.60 73.61 9.4K
15:24 73.61 73.68 73.60 73.68 7.8K
15:25 73.68 73.68 73.65 73.65 7.4K
15:26 73.66 73.66 73.66 73.66 3.0K
15:27 73.65 73.65 73.65 73.65 3.0K
15:28 73.65 73.65 73.62 73.64 6.0K
15:29 73.60 73.62 73.60 73.62 14.7K
15:30 73.61 73.66 73.61 73.65 18.0K
15:31 73.65 73.70 73.64 73.66 22.3K
15:32 73.65 73.69 73.63 73.64 77.8K
15:33 73.68 73.68 73.67 73.67 5.6K
15:34 73.67 73.74 73.67 73.74 24.5K
15:35 73.74 73.78 73.74 73.74 7.2K
15:36 73.76 73.83 73.76 73.83 9.1K
15:37 73.83 73.86 73.83 73.83 8.1K
15:38 73.83 73.83 73.77 73.81 13.6K
15:39 73.84 73.86 73.82 73.86 16.6K
15:40 73.87 73.87 73.82 73.82 5.3K
15:41 73.82 73.83 73.82 73.83 5.9K
15:42 73.83 73.83 73.80 73.80 12.8K
15:43 73.81 73.81 73.78 73.78 9.2K
15:44 73.79 73.79 73.72 73.72 10.9K
15:45 73.71 73.72 73.69 73.70 6.4K
15:46 73.67 73.72 73.67 73.67 25.2K
15:47 73.65 73.66 73.63 73.63 11.3K
15:48 73.62 73.62 73.60 73.61 6.8K
15:49 73.59 73.60 73.57 73.58 19.3K
15:50 73.57 73.66 73.56 73.66 25.0K
15:51 73.70 73.72 73.68 73.72 19.7K
15:52 73.72 73.78 73.72 73.72 30.2K
15:53 73.72 73.72 73.70 73.72 17.4K
15:54 73.73 73.77 73.73 73.74 22.4K
15:55 73.75 73.75 73.73 73.74 27.9K
15:56 73.74 73.74 73.70 73.72 27.0K
15:57 73.72 73.73 73.70 73.70 48.6K
15:58 73.70 73.77 73.70 73.76 43.3K
15:59 73.75 73.77 73.68 73.68 653.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음