옴니콤 (OMC)

OMC
🏛️ 미국 →
81.53
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 77.43 77.67 77.37 77.48 35.4K
09:31 77.37 77.48 77.20 77.22 6.3K
09:32 77.28 77.42 77.14 77.16 6.3K
09:33 77.16 77.41 77.08 77.41 6.0K
09:34 77.39 77.77 77.39 77.76 16.8K
09:35 77.63 77.65 77.55 77.55 4.0K
09:36 77.56 77.72 77.56 77.72 4.1K
09:37 77.72 77.72 77.72 77.72 2.0K
09:38 77.64 77.67 77.63 77.67 1.4K
09:39 77.63 77.71 77.63 77.71 5.0K
09:40 77.62 77.62 77.62 77.62 0.8K
09:41 77.64 77.71 77.59 77.71 3.5K
09:42 77.66 77.75 77.66 77.75 7.9K
09:43 77.75 77.84 77.75 77.84 5.4K
09:44 77.86 77.97 77.86 77.97 5.1K
09:45 77.96 78.03 77.96 78.03 13.2K
09:46 78.05 78.11 78.05 78.11 6.2K
09:47 78.00 78.04 78.00 78.04 2.3K
09:48 78.08 78.08 78.03 78.03 1.0K
09:49 78.03 78.07 78.02 78.07 4.8K
09:50 78.06 78.08 78.05 78.08 1.9K
09:51 78.00 78.06 77.97 78.06 5.9K
09:52 78.06 78.25 78.06 78.20 8.4K
09:53 78.23 78.28 78.16 78.16 3.8K
09:54 78.16 78.21 78.15 78.16 3.1K
09:55 78.09 78.09 78.06 78.09 2.9K
09:56 78.08 78.12 77.94 77.94 3.0K
09:57 77.88 77.89 77.84 77.89 3.5K
09:58 77.96 78.00 77.83 77.86 9.9K
09:59 77.86 77.98 77.86 77.97 5.3K
10:00 77.96 78.01 77.93 77.93 9.1K
10:01 77.91 77.91 77.80 77.80 3.3K
10:02 77.77 77.85 77.71 77.82 6.0K
10:03 77.83 77.88 77.79 77.83 6.7K
10:04 77.84 77.93 77.84 77.91 7.3K
10:05 77.86 77.91 77.84 77.87 6.2K
10:06 77.88 77.93 77.87 77.86 4.1K
10:07 77.84 77.86 77.80 77.85 9.5K
10:08 77.90 77.90 77.82 77.83 2.3K
10:09 77.81 77.81 77.70 77.71 5.2K
10:10 77.68 77.79 77.68 77.79 16.5K
10:11 77.77 77.85 77.76 77.85 5.3K
10:12 77.84 77.92 77.82 77.86 4.9K
10:13 77.86 77.93 77.80 77.80 6.0K
10:14 77.84 77.84 77.73 77.73 1.5K
10:15 77.74 77.79 77.72 77.72 14.5K
10:16 77.72 77.72 77.60 77.60 19.2K
10:17 77.64 77.68 77.64 77.64 40.8K
10:18 77.68 77.79 77.64 77.77 9.9K
10:19 77.77 77.77 77.67 77.70 2.6K
10:20 77.66 77.80 77.64 77.80 7.3K
10:21 77.75 77.75 77.68 77.69 2.8K
10:22 77.70 77.70 77.68 77.70 0.7K
10:23 77.65 77.69 77.64 77.69 19.4K
10:24 77.64 77.65 77.60 77.62 9.4K
10:25 77.56 77.56 77.45 77.45 19.9K
10:26 77.43 77.49 77.42 77.49 6.2K
10:27 77.49 77.49 77.40 77.40 10.8K
10:28 77.44 77.49 77.44 77.49 7.1K
10:29 77.46 77.46 77.40 77.42 1.1K
10:30 77.43 77.43 77.28 77.28 5.4K
10:31 77.31 77.37 77.31 77.37 3.4K
10:32 77.37 77.42 77.37 77.42 4.9K
10:33 77.40 77.45 77.40 77.41 6.3K
10:34 77.40 77.40 77.37 77.38 0.5K
10:35 77.37 77.41 77.37 77.41 6.0K
10:36 77.48 77.48 77.46 77.46 1.8K
10:37 77.52 77.52 77.45 77.48 3.4K
10:38 77.47 77.57 77.47 77.55 5.2K
10:39 77.51 77.55 77.48 77.55 3.9K
10:40 77.55 77.57 77.55 77.55 1.8K
10:41 77.51 77.51 77.44 77.44 1.3K
10:42 77.44 77.50 77.44 77.49 8.4K
10:43 77.45 77.45 77.41 77.44 3.0K
10:44 77.41 77.44 77.41 77.41 2.8K
10:45 77.41 77.45 77.38 77.38 7.1K
10:46 77.45 77.45 77.39 77.44 2.4K
10:47 77.44 77.47 77.44 77.47 1.9K
10:48 77.48 77.53 77.48 77.53 6.2K
10:49 77.54 77.54 77.46 77.51 4.5K
10:50 77.51 77.56 77.51 77.53 2.6K
10:51 77.49 77.51 77.49 77.51 1.9K
10:52 77.52 77.58 77.52 77.55 3.4K
10:53 77.55 77.55 77.52 77.55 1.6K
10:54 77.55 77.55 77.52 77.52 3.0K
10:55 77.50 77.50 77.41 77.41 2.2K
10:56 77.43 77.46 77.43 77.46 3.5K
10:57 77.47 77.48 77.46 77.46 3.4K
10:58 77.49 77.49 77.48 77.48 3.4K
10:59 77.48 77.48 77.44 77.45 2.8K
11:00 77.44 77.44 77.38 77.39 6.8K
11:01 77.39 77.39 77.34 77.34 2.6K
11:02 77.38 77.38 77.35 77.35 2.5K
11:03 77.35 77.40 77.35 77.40 4.3K
11:04 77.36 77.37 77.35 77.35 3.5K
11:05 77.34 77.40 77.34 77.40 2.9K
11:06 77.38 77.40 77.37 77.40 5.5K
11:07 77.40 77.40 77.33 77.33 10.7K
11:08 77.38 77.50 77.38 77.50 8.5K
11:09 77.50 77.52 77.46 77.52 1.9K
11:10 77.52 77.52 77.45 77.45 2.9K
11:11 77.48 77.48 77.42 77.42 4.1K
11:12 77.38 77.40 77.36 77.38 2.4K
11:13 77.37 77.38 77.37 77.38 1.8K
11:14 77.39 77.39 77.36 77.39 1.7K
11:15 77.43 77.57 77.43 77.52 7.4K
11:16 77.56 77.56 77.45 77.45 6.5K
11:17 77.53 77.53 77.49 77.49 1.0K
11:18 77.45 77.47 77.45 77.46 5.9K
11:19 77.46 77.49 77.40 77.40 5.7K
11:20 77.40 77.45 77.40 77.45 3.1K
11:21 77.46 77.46 77.46 77.46 1.9K
11:22 77.46 77.48 77.45 77.45 4.0K
11:23 77.47 77.54 77.43 77.54 11.1K
11:24 77.52 77.60 77.52 77.60 30.0K
11:25 77.62 77.77 77.62 77.75 13.2K
11:26 77.75 77.87 77.75 77.86 7.4K
11:27 77.90 77.90 77.78 77.78 12.0K
11:28 77.79 77.79 77.75 77.75 3.5K
11:29 77.74 77.74 77.68 77.68 11.4K
11:30 77.67 77.68 77.59 77.62 5.3K
11:31 77.64 77.64 77.61 77.62 2.4K
11:32 77.60 77.63 77.60 77.63 1.5K
11:33 77.63 77.63 77.56 77.58 2.9K
11:34 77.58 77.58 77.51 77.54 13.5K
11:35 77.56 77.56 77.50 77.50 4.0K
11:36 77.50 77.52 77.48 77.48 6.5K
11:37 77.42 77.48 77.40 77.48 5.3K
11:38 77.48 77.55 77.48 77.53 5.0K
11:39 77.54 77.62 77.54 77.60 7.5K
11:40 77.55 77.59 77.55 77.57 4.6K
11:41 77.54 77.54 77.54 77.54 0.7K
11:42 77.57 77.60 77.55 77.60 2.0K
11:43 77.60 77.71 77.60 77.70 5.2K
11:44 77.70 77.77 77.65 77.77 9.1K
11:45 77.77 77.78 77.72 77.75 2.0K
11:46 77.73 77.76 77.65 77.66 5.2K
11:47 77.68 77.70 77.68 77.70 3.9K
11:48 77.70 77.70 77.67 77.67 9.1K
11:49 77.70 77.73 77.70 77.70 7.4K
11:50 77.70 77.73 77.67 77.67 4.0K
11:51 77.69 77.72 77.69 77.69 2.6K
11:52 77.67 77.74 77.64 77.72 2.8K
11:53 77.70 77.70 77.70 77.70 1.3K
11:55 77.76 77.76 77.70 77.70 2.5K
11:56 77.69 77.69 77.63 77.68 3.3K
11:57 77.68 77.70 77.67 77.70 1.5K
11:58 77.67 77.67 77.67 77.67 1.7K
11:59 77.67 77.73 77.67 77.73 2.5K
12:00 77.71 77.71 77.71 77.71 0.8K
12:01 77.69 77.69 77.64 77.64 2.6K
12:02 77.66 77.67 77.66 77.67 2.9K
12:03 77.64 77.67 77.64 77.67 2.5K
12:04 77.66 77.66 77.64 77.64 2.5K
12:05 77.63 77.64 77.57 77.59 3.4K
12:06 77.59 77.60 77.59 77.60 2.0K
12:07 77.61 77.61 77.57 77.58 3.2K
12:08 77.59 77.59 77.59 77.59 2.0K
12:09 77.57 77.57 77.57 77.57 1.3K
12:10 77.54 77.65 77.54 77.63 23.7K
12:11 77.65 77.84 77.65 77.82 83.7K
12:12 77.86 77.86 77.82 77.83 5.5K
12:13 77.84 77.84 77.84 77.84 0.4K
12:14 77.87 77.87 77.82 77.87 2.0K
12:15 77.91 77.92 77.87 77.88 2.9K
12:16 77.88 77.89 77.83 77.89 2.6K
12:17 77.89 77.93 77.89 77.93 1.6K
12:18 77.93 77.93 77.87 77.87 4.9K
12:19 77.88 77.96 77.88 77.96 2.6K
12:20 77.95 77.97 77.95 77.97 1.8K
12:21 77.95 77.99 77.94 77.97 2.5K
12:22 77.96 77.98 77.94 77.94 2.5K
12:23 77.92 77.93 77.90 77.90 3.3K
12:24 77.90 77.90 77.90 77.90 1.4K
12:25 77.85 77.87 77.84 77.84 2.8K
12:26 77.83 77.84 77.75 77.75 6.3K
12:27 77.74 77.76 77.72 77.75 6.9K
12:28 77.75 77.75 77.68 77.73 4.5K
12:29 77.72 77.72 77.70 77.71 3.4K
12:30 77.71 77.72 77.70 77.71 2.4K
12:31 77.70 77.75 77.70 77.74 3.2K
12:32 77.75 77.76 77.74 77.76 1.3K
12:33 77.74 77.74 77.69 77.69 2.6K
12:34 77.69 77.71 77.69 77.70 3.2K
12:35 77.70 77.72 77.70 77.72 6.6K
12:36 77.74 77.76 77.69 77.69 4.2K
12:37 77.72 77.72 77.69 77.69 1.8K
12:38 77.67 77.68 77.67 77.68 1.6K
12:39 77.68 77.71 77.68 77.70 3.3K
12:40 77.70 77.70 77.64 77.64 2.9K
12:41 77.64 77.67 77.64 77.66 3.2K
12:42 77.68 77.70 77.68 77.70 4.9K
12:43 77.71 77.76 77.71 77.75 3.6K
12:44 77.75 77.78 77.75 77.76 3.6K
12:45 77.74 77.78 77.74 77.78 2.9K
12:46 77.79 77.79 77.76 77.76 2.7K
12:47 77.77 77.77 77.72 77.72 1.9K
12:48 77.70 77.71 77.68 77.71 2.7K
12:49 77.70 77.70 77.69 77.69 4.0K
12:50 77.67 77.67 77.66 77.66 1.8K
12:51 77.67 77.68 77.65 77.68 5.9K
12:52 77.68 77.68 77.64 77.64 5.4K
12:53 77.65 77.65 77.63 77.65 4.3K
12:54 77.62 77.64 77.61 77.64 5.1K
12:55 77.63 77.63 77.60 77.61 2.0K
12:56 77.61 77.61 77.61 77.61 1.7K
12:57 77.58 77.65 77.58 77.65 8.2K
12:58 77.64 77.64 77.57 77.59 10.9K
12:59 77.61 77.65 77.60 77.63 6.3K
13:00 77.66 77.67 77.66 77.67 4.0K
13:01 77.69 77.69 77.56 77.56 3.6K
13:02 77.58 77.62 77.57 77.57 6.4K
13:03 77.58 77.58 77.49 77.52 6.6K
13:04 77.54 77.54 77.54 77.54 1.7K
13:05 77.53 77.54 77.51 77.53 3.3K
13:06 77.53 77.54 77.52 77.54 1.5K
13:07 77.53 77.56 77.53 77.56 2.1K
13:08 77.56 77.62 77.56 77.62 4.4K
13:09 77.59 77.61 77.59 77.61 2.7K
13:10 77.62 77.63 77.62 77.63 2.7K
13:11 77.62 77.62 77.58 77.58 2.9K
13:12 77.58 77.61 77.57 77.60 3.5K
13:13 77.60 77.62 77.59 77.60 12.8K
13:14 77.60 77.61 77.60 77.61 3.5K
13:15 77.65 77.68 77.64 77.64 6.1K
13:16 77.66 77.72 77.66 77.67 7.9K
13:17 77.67 77.67 77.60 77.60 6.3K
13:18 77.63 77.65 77.61 77.65 2.7K
13:19 77.65 77.69 77.64 77.68 4.4K
13:20 77.69 77.72 77.69 77.72 4.8K
13:21 77.72 77.72 77.70 77.70 2.6K
13:22 77.70 77.70 77.70 77.70 1.6K
13:23 77.70 77.70 77.59 77.59 11.1K
13:24 77.61 77.63 77.58 77.60 5.5K
13:25 77.60 77.60 77.57 77.59 2.5K
13:26 77.59 77.60 77.57 77.59 3.1K
13:27 77.57 77.58 77.57 77.57 3.4K
13:28 77.56 77.60 77.56 77.60 2.7K
13:29 77.60 77.63 77.60 77.63 3.8K
13:30 77.63 77.66 77.62 77.66 2.9K
13:31 77.66 77.71 77.66 77.71 2.4K
13:32 77.71 77.73 77.71 77.73 3.4K
13:33 77.73 77.78 77.73 77.78 6.1K
13:34 77.78 77.79 77.77 77.77 3.9K
13:35 77.76 77.77 77.76 77.77 1.9K
13:36 77.78 77.81 77.78 77.78 7.7K
13:37 77.79 77.81 77.79 77.80 3.4K
13:38 77.80 77.81 77.80 77.81 3.3K
13:39 77.82 77.85 77.82 77.83 1.8K
13:40 77.83 77.84 77.82 77.84 4.1K
13:41 77.82 77.82 77.81 77.81 1.2K
13:42 77.82 77.83 77.81 77.81 2.1K
13:43 77.81 77.86 77.80 77.85 5.2K
13:44 77.84 77.84 77.82 77.84 3.0K
13:45 77.83 77.85 77.82 77.83 3.8K
13:46 77.87 77.87 77.86 77.87 1.2K
13:47 77.86 77.86 77.84 77.84 1.0K
13:48 77.86 77.86 77.84 77.85 2.2K
13:49 77.85 77.88 77.85 77.88 2.4K
13:50 77.89 77.89 77.81 77.81 4.0K
13:51 77.83 77.83 77.83 77.83 2.4K
13:52 77.85 77.86 77.83 77.83 3.5K
13:53 77.84 77.87 77.84 77.87 1.8K
13:54 77.84 77.86 77.84 77.85 2.2K
13:55 77.81 77.81 77.79 77.79 2.3K
13:56 77.81 77.92 77.81 77.90 408.4K
13:57 77.92 77.93 77.91 77.93 3.3K
13:58 77.93 77.99 77.93 77.99 3.9K
13:59 77.94 77.94 77.90 77.93 3.6K
14:00 77.92 77.93 77.91 77.93 1.9K
14:01 77.93 77.93 77.89 77.89 2.5K
14:02 77.88 77.88 77.86 77.86 17.4K
14:03 77.86 77.86 77.84 77.86 5.8K
14:04 77.85 77.89 77.83 77.83 3.8K
14:05 77.82 77.82 77.78 77.79 4.2K
14:06 77.82 77.82 77.80 77.81 4.4K
14:07 77.76 77.76 77.75 77.75 2.4K
14:08 77.76 77.80 77.76 77.77 4.1K
14:09 77.77 77.77 77.77 77.77 0.4K
14:10 77.77 77.77 77.73 77.73 3.2K
14:11 77.72 77.74 77.70 77.70 2.0K
14:12 77.70 77.70 77.67 77.70 3.9K
14:13 77.70 77.76 77.66 77.72 11.2K
14:14 77.71 77.74 77.71 77.72 2.0K
14:15 77.70 77.70 77.66 77.68 1.7K
14:16 77.67 77.68 77.67 77.67 3.0K
14:17 77.70 77.73 77.70 77.73 2.3K
14:18 77.75 77.76 77.74 77.74 2.8K
14:19 77.74 77.74 77.69 77.71 6.4K
14:20 77.70 77.74 77.70 77.74 4.1K
14:21 77.74 77.76 77.73 77.73 3.3K
14:22 77.71 77.73 77.71 77.73 1.8K
14:23 77.76 77.80 77.75 77.80 4.6K
14:24 77.80 77.81 77.79 77.79 2.2K
14:25 77.80 77.84 77.79 77.84 4.8K
14:26 77.85 77.85 77.82 77.84 7.5K
14:27 77.88 77.90 77.87 77.90 6.8K
14:28 77.90 77.90 77.90 77.90 0.2K
14:29 77.90 77.90 77.88 77.88 1.0K
14:30 77.91 77.91 77.89 77.89 5.8K
14:31 77.91 77.93 77.91 77.92 1.1K
14:32 77.92 77.93 77.84 77.84 5.7K
14:33 77.87 77.90 77.87 77.90 1.5K
14:34 77.90 77.93 77.90 77.93 3.2K
14:35 77.93 77.94 77.93 77.94 1.9K
14:36 77.95 77.95 77.92 77.95 2.6K
14:37 77.96 77.96 77.95 77.95 0.9K
14:38 77.94 77.94 77.92 77.92 2.6K
14:39 77.92 77.95 77.92 77.95 3.9K
14:40 77.97 77.97 77.93 77.93 4.4K
14:41 77.94 77.94 77.94 77.94 1.0K
14:42 77.95 77.95 77.90 77.90 2.1K
14:43 77.86 77.86 77.86 77.86 1.1K
14:44 77.90 77.90 77.90 77.90 3.7K
14:45 77.88 77.88 77.88 77.88 1.9K
14:46 77.88 77.90 77.87 77.87 3.3K
14:47 77.87 77.88 77.86 77.88 0.7K
14:48 77.88 77.88 77.88 77.88 2.0K
14:49 77.85 77.85 77.84 77.84 2.3K
14:50 77.83 77.83 77.81 77.82 1.8K
14:51 77.84 77.84 77.83 77.84 2.0K
14:52 77.84 77.84 77.84 77.84 0.9K
14:53 77.84 77.84 77.84 77.84 1.9K
14:54 77.84 77.84 77.84 77.84 2.2K
14:55 77.83 77.86 77.83 77.85 6.2K
14:56 77.85 77.85 77.84 77.85 2.0K
14:57 77.84 77.85 77.83 77.83 6.9K
14:58 77.80 77.82 77.79 77.82 6.1K
14:59 77.81 77.81 77.79 77.79 1.4K
15:00 77.80 77.80 77.80 77.80 1.6K
15:01 77.79 77.81 77.79 77.79 5.4K
15:02 77.79 77.81 77.79 77.81 4.2K
15:03 77.81 77.83 77.81 77.83 4.1K
15:04 77.82 77.83 77.80 77.80 5.3K
15:05 77.80 77.84 77.79 77.84 5.2K
15:06 77.84 77.86 77.84 77.86 2.6K
15:07 77.83 77.83 77.78 77.79 17.8K
15:08 77.80 77.82 77.80 77.81 5.0K
15:09 77.82 77.83 77.82 77.83 1.0K
15:10 77.82 77.84 77.82 77.84 3.1K
15:11 77.85 77.88 77.85 77.88 5.0K
15:12 77.88 77.91 77.87 77.90 4.9K
15:13 77.90 77.93 77.90 77.90 8.0K
15:14 77.90 77.90 77.90 77.90 1.3K
15:15 77.91 77.92 77.90 77.92 6.5K
15:16 77.91 77.91 77.87 77.88 3.2K
15:17 77.87 77.88 77.87 77.86 4.9K
15:18 77.87 77.90 77.87 77.90 3.7K
15:19 77.90 77.90 77.90 77.90 1.2K
15:20 77.91 77.92 77.90 77.92 5.3K
15:21 77.91 77.92 77.91 77.92 1.0K
15:22 77.92 77.92 77.91 77.91 2.4K
15:23 77.88 77.88 77.87 77.87 4.0K
15:24 77.87 77.88 77.87 77.88 2.3K
15:25 77.88 77.89 77.87 77.88 3.8K
15:26 77.88 77.88 77.80 77.81 8.7K
15:27 77.82 77.82 77.79 77.79 2.8K
15:28 77.80 77.82 77.79 77.82 3.9K
15:29 77.83 77.83 77.82 77.82 3.7K
15:30 77.83 77.84 77.83 77.84 7.3K
15:31 77.86 77.86 77.85 77.86 3.8K
15:32 77.87 77.89 77.87 77.89 3.7K
15:33 77.89 77.91 77.89 77.91 2.7K
15:34 77.90 77.91 77.90 77.90 4.7K
15:35 77.90 77.91 77.90 77.91 3.2K
15:36 77.90 77.90 77.89 77.89 4.7K
15:37 77.89 77.92 77.88 77.91 4.7K
15:38 77.90 77.90 77.88 77.89 6.0K
15:39 77.88 77.88 77.87 77.88 1.5K
15:40 77.90 77.91 77.89 77.90 4.7K
15:41 77.91 77.92 77.90 77.92 6.2K
15:42 77.91 77.91 77.90 77.90 1.4K
15:43 77.91 77.92 77.91 77.92 3.2K
15:44 77.92 77.92 77.88 77.89 11.2K
15:45 77.90 77.90 77.88 77.88 9.6K
15:46 77.88 77.89 77.88 77.88 7.0K
15:47 77.88 77.93 77.88 77.93 19.7K
15:48 77.90 77.95 77.90 77.94 9.2K
15:49 77.94 77.94 77.88 77.88 9.1K
15:50 77.87 77.91 77.86 77.86 19.4K
15:51 77.87 77.96 77.86 77.96 20.8K
15:52 77.97 77.97 77.95 77.96 15.8K
15:53 77.97 77.97 77.91 77.92 15.2K
15:54 77.93 77.93 77.86 77.86 14.8K
15:55 77.86 77.88 77.82 77.83 36.9K
15:56 77.83 77.88 77.82 77.82 44.8K
15:57 77.80 77.80 77.75 77.76 43.8K
15:58 77.77 77.77 77.67 77.67 53.1K
15:59 77.69 77.72 77.67 77.71 716.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음