옴니콤 (OMC)

OMC
🏛️ 미국 →
79.13
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 77.17 77.26 77.02 77.02 47.0K
09:31 77.53 77.53 77.30 77.30 8.1K
09:32 77.40 77.60 77.27 77.60 16.9K
09:33 77.60 77.73 77.60 77.73 2.5K
09:34 77.74 77.82 77.74 77.80 11.1K
09:35 77.80 78.05 77.80 78.05 10.7K
09:36 77.96 78.05 77.88 77.91 8.1K
09:37 77.94 77.94 77.80 77.85 6.0K
09:38 77.84 77.95 77.84 77.92 14.1K
09:39 77.99 78.04 77.91 78.04 6.3K
09:40 78.01 78.01 77.84 77.88 8.3K
09:41 77.90 77.98 77.82 77.96 12.9K
09:42 77.96 77.98 77.89 77.97 10.9K
09:43 77.95 78.04 77.95 78.01 6.5K
09:44 77.97 78.03 77.97 78.02 5.9K
09:45 77.98 78.01 77.98 77.99 22.4K
09:46 78.01 78.07 77.98 78.01 56.8K
09:47 77.97 77.97 77.59 77.62 34.5K
09:48 77.64 77.67 77.59 77.67 24.2K
09:49 77.69 77.85 77.69 77.85 7.9K
09:50 77.87 77.87 77.79 77.79 8.0K
09:51 77.77 77.92 77.77 77.92 7.2K
09:52 77.93 77.93 77.85 77.92 21.0K
09:53 77.89 77.89 77.60 77.77 7.0K
09:54 77.71 77.71 77.67 77.67 1.4K
09:55 77.68 77.69 77.63 77.66 3.9K
09:56 77.65 77.65 77.50 77.55 2.6K
09:57 77.57 77.70 77.57 77.68 30.0K
09:58 77.64 77.67 77.64 77.67 1.9K
09:59 77.69 77.76 77.69 77.76 11.7K
10:00 77.74 77.93 77.74 77.93 5.5K
10:01 77.98 78.11 77.98 78.11 4.9K
10:02 78.14 78.19 78.13 78.17 5.8K
10:03 78.16 78.18 78.15 78.15 2.7K
10:04 78.12 78.16 78.08 78.08 5.2K
10:05 78.10 78.17 78.08 78.10 92.1K
10:06 78.14 78.16 78.11 78.11 2.6K
10:07 78.12 78.19 78.12 78.14 7.1K
10:08 78.13 78.13 78.04 78.04 5.6K
10:09 78.07 78.07 78.03 78.04 38.7K
10:10 78.02 78.08 77.94 77.94 12.5K
10:11 77.95 78.01 77.95 77.99 4.0K
10:12 77.96 77.96 77.91 77.96 3.9K
10:13 77.94 77.98 77.90 77.90 3.5K
10:14 77.92 77.95 77.92 77.95 5.9K
10:15 77.99 77.99 77.94 77.94 2.7K
10:16 77.97 77.98 77.97 77.98 2.7K
10:17 77.95 77.98 77.95 77.98 5.2K
10:18 78.00 78.00 77.89 77.89 4.4K
10:19 77.84 77.90 77.84 77.86 6.0K
10:20 77.84 77.84 77.80 77.80 3.9K
10:21 77.77 77.80 77.74 77.74 4.8K
10:22 77.70 77.70 77.69 77.70 3.0K
10:23 77.70 77.74 77.70 77.70 4.1K
10:24 77.70 77.70 77.66 77.66 2.3K
10:25 77.64 77.64 77.58 77.58 10.1K
10:26 77.56 77.64 77.56 77.62 10.2K
10:27 77.59 77.59 77.55 77.56 1.8K
10:28 77.59 77.65 77.58 77.63 8.7K
10:29 77.60 77.63 77.52 77.61 12.0K
10:30 77.59 77.60 77.50 77.50 5.7K
10:31 77.42 77.42 77.42 77.42 2.0K
10:32 77.42 77.43 77.35 77.35 2.9K
10:33 77.34 77.37 77.32 77.37 2.9K
10:34 77.38 77.43 77.38 77.40 7.6K
10:35 77.40 77.40 77.27 77.29 4.7K
10:36 77.28 77.29 77.25 77.28 3.2K
10:37 77.26 77.31 77.26 77.30 5.4K
10:38 77.30 77.31 77.27 77.27 8.5K
10:39 77.29 77.33 77.29 77.33 7.1K
10:40 77.30 77.30 77.21 77.21 6.8K
10:41 77.20 77.20 77.12 77.11 2.9K
10:42 77.12 77.15 77.12 77.15 5.4K
10:43 77.14 77.17 77.14 77.17 4.8K
10:44 77.15 77.23 77.15 77.23 6.1K
10:45 77.25 77.30 77.21 77.24 14.8K
10:46 77.27 77.27 77.21 77.21 8.3K
10:47 77.19 77.28 77.19 77.25 5.2K
10:48 77.26 77.26 77.23 77.23 2.4K
10:49 77.25 77.27 77.22 77.22 3.5K
10:50 77.24 77.31 77.23 77.31 8.7K
10:51 77.30 77.30 77.25 77.25 5.0K
10:52 77.25 77.25 77.13 77.15 7.0K
10:53 77.12 77.12 77.04 77.09 19.2K
10:54 77.10 77.16 77.10 77.10 10.9K
10:55 77.09 77.09 77.05 77.05 8.4K
10:56 77.06 77.12 77.04 77.07 9.9K
10:57 77.07 77.10 77.05 77.05 14.3K
10:58 77.04 77.05 77.01 77.02 38.3K
10:59 77.02 77.04 76.97 77.01 18.2K
11:00 77.03 77.06 77.02 77.06 6.2K
11:01 77.08 77.08 76.99 77.08 11.7K
11:02 77.07 77.07 77.01 77.06 9.5K
11:03 77.11 77.13 77.10 77.13 2.5K
11:04 77.12 77.12 76.98 76.99 18.8K
11:05 77.03 77.03 76.96 76.96 6.3K
11:06 76.95 76.95 76.86 76.88 15.2K
11:07 76.90 76.92 76.87 76.87 5.8K
11:08 76.88 76.94 76.88 76.94 10.4K
11:09 76.96 76.98 76.93 76.97 8.4K
11:10 76.93 76.95 76.93 76.94 4.1K
11:11 76.97 77.00 76.96 76.98 8.2K
11:12 77.00 77.02 76.99 77.01 5.5K
11:13 77.00 77.00 76.97 76.99 4.0K
11:14 77.03 77.03 77.00 77.00 6.4K
11:15 76.93 76.93 76.88 76.88 5.9K
11:16 76.87 76.87 76.79 76.79 5.4K
11:17 76.78 76.81 76.78 76.79 5.6K
11:18 76.78 76.80 76.78 76.80 3.3K
11:19 76.79 76.88 76.79 76.88 4.6K
11:20 76.90 76.90 76.80 76.80 9.5K
11:21 76.79 76.82 76.79 76.79 1.8K
11:22 76.77 76.77 76.73 76.77 5.3K
11:23 76.73 76.80 76.73 76.80 4.3K
11:24 76.80 76.80 76.75 76.75 5.9K
11:25 76.72 76.74 76.72 76.72 3.4K
11:26 76.78 76.80 76.78 76.79 2.0K
11:27 76.73 76.79 76.73 76.78 4.2K
11:28 76.76 76.76 76.70 76.70 5.1K
11:29 76.72 76.78 76.72 76.73 3.5K
11:30 76.69 76.72 76.66 76.72 1.8K
11:31 76.73 76.73 76.68 76.68 3.1K
11:32 76.67 76.73 76.66 76.73 4.6K
11:33 76.71 76.71 76.68 76.68 2.2K
11:34 76.68 76.70 76.67 76.69 2.6K
11:35 76.68 76.73 76.64 76.73 8.3K
11:36 76.71 76.71 76.68 76.68 4.6K
11:37 76.70 76.70 76.68 76.69 1.3K
11:38 76.69 76.72 76.68 76.72 5.5K
11:39 76.75 76.75 76.75 76.75 1.7K
11:40 76.76 76.82 76.75 76.79 17.1K
11:41 76.85 76.85 76.80 76.80 4.2K
11:42 76.81 76.81 76.75 76.75 4.2K
11:43 76.75 76.78 76.74 76.78 3.6K
11:44 76.76 76.79 76.76 76.79 4.2K
11:45 76.78 76.83 76.78 76.83 3.1K
11:46 76.82 76.84 76.82 76.84 1.7K
11:47 76.84 76.86 76.84 76.85 3.4K
11:48 76.86 76.88 76.86 76.88 1.7K
11:49 76.87 76.87 76.83 76.83 3.4K
11:50 76.83 76.83 76.83 76.83 1.1K
11:51 76.84 76.84 76.82 76.82 3.7K
11:52 76.84 76.86 76.84 76.86 5.0K
11:53 76.86 76.86 76.83 76.83 3.0K
11:54 76.85 76.85 76.80 76.80 3.9K
11:55 76.83 76.83 76.81 76.83 4.1K
11:56 76.81 76.82 76.81 76.82 2.1K
11:57 76.81 76.81 76.79 76.80 2.1K
11:58 76.80 76.80 76.75 76.75 2.3K
11:59 76.75 76.76 76.75 76.76 2.1K
12:00 76.76 76.85 76.74 76.85 9.2K
12:01 76.87 76.93 76.86 76.93 9.2K
12:02 76.93 76.94 76.83 76.84 7.8K
12:03 76.84 76.85 76.84 76.85 1.2K
12:04 76.84 76.84 76.81 76.82 3.0K
12:05 76.78 76.78 76.74 76.74 3.2K
12:06 76.73 76.77 76.73 76.77 3.3K
12:07 76.77 76.78 76.77 76.78 1.6K
12:08 76.79 76.80 76.79 76.80 2.0K
12:09 76.80 76.80 76.78 76.78 2.0K
12:10 76.75 76.80 76.75 76.76 4.1K
12:11 76.77 76.83 76.77 76.83 3.7K
12:12 76.82 76.82 76.81 76.81 2.3K
12:13 76.80 76.80 76.80 76.80 1.4K
12:14 76.77 76.80 76.77 76.80 1.1K
12:15 76.81 76.81 76.80 76.80 4.1K
12:16 76.80 76.80 76.80 76.80 1.7K
12:17 76.84 76.85 76.83 76.85 2.5K
12:18 76.85 76.85 76.85 76.85 2.2K
12:19 76.86 76.87 76.84 76.84 3.6K
12:20 76.83 76.85 76.83 76.85 2.2K
12:21 76.87 76.87 76.85 76.85 3.5K
12:22 76.85 76.87 76.83 76.83 5.1K
12:23 76.81 76.81 76.79 76.79 2.1K
12:24 76.78 76.79 76.78 76.79 5.3K
12:25 76.80 76.84 76.80 76.82 5.7K
12:26 76.79 76.81 76.76 76.77 4.2K
12:27 76.77 76.78 76.77 76.78 0.9K
12:28 76.79 76.79 76.72 76.72 3.6K
12:29 76.73 76.73 76.73 76.73 2.1K
12:30 76.75 76.82 76.74 76.82 7.7K
12:31 76.80 76.80 76.77 76.76 4.7K
12:32 76.78 76.80 76.78 76.80 1.1K
12:33 76.79 76.83 76.79 76.83 3.2K
12:34 76.79 76.79 76.76 76.76 2.4K
12:35 76.76 76.78 76.76 76.77 2.4K
12:36 76.77 76.80 76.77 76.80 2.3K
12:37 76.79 76.81 76.79 76.81 2.4K
12:38 76.80 76.81 76.80 76.81 1.1K
12:39 76.80 76.82 76.80 76.81 3.6K
12:40 76.82 76.83 76.80 76.80 2.9K
12:41 76.80 76.80 76.79 76.79 1.3K
12:42 76.80 76.81 76.80 76.80 3.9K
12:43 76.82 76.82 76.78 76.78 3.8K
12:44 76.77 76.77 76.76 76.76 4.2K
12:45 76.78 76.78 76.74 76.74 3.1K
12:46 76.76 76.76 76.71 76.71 3.6K
12:47 76.71 76.71 76.71 76.71 2.7K
12:48 76.70 76.71 76.70 76.69 8.0K
12:49 76.70 76.72 76.70 76.72 3.5K
12:50 76.72 76.72 76.69 76.70 4.3K
12:51 76.73 76.78 76.73 76.78 4.3K
12:52 76.79 76.79 76.79 76.79 2.5K
12:53 76.79 76.79 76.77 76.79 5.7K
12:54 76.78 76.79 76.77 76.77 3.2K
12:55 76.78 76.85 76.78 76.85 6.9K
12:56 76.83 76.83 76.83 76.83 15.9K
12:57 76.83 76.84 76.82 76.82 4.0K
12:58 76.86 76.86 76.86 76.86 1.9K
12:59 76.87 76.87 76.87 76.87 1.0K
13:00 76.87 76.96 76.87 76.96 5.8K
13:01 76.99 76.99 76.98 76.98 6.5K
13:02 76.99 76.99 76.99 76.99 2.0K
13:03 76.98 76.99 76.98 76.97 3.7K
13:04 76.97 76.99 76.97 76.99 2.0K
13:05 77.00 77.03 77.00 77.03 3.3K
13:06 77.04 77.28 77.03 77.21 188.2K
13:07 77.23 77.25 77.20 77.20 7.4K
13:08 77.20 77.23 77.20 77.22 11.9K
13:09 77.21 77.22 77.18 77.18 6.0K
13:10 77.14 77.14 77.13 77.13 1.3K
13:11 77.09 77.09 77.06 77.07 5.4K
13:12 77.08 77.10 77.06 77.06 3.9K
13:13 77.06 77.07 77.06 77.07 2.8K
13:14 77.06 77.07 77.03 77.04 7.6K
13:15 77.04 77.07 77.04 77.07 5.8K
13:16 77.08 77.09 77.08 77.09 8.2K
13:17 77.07 77.07 77.07 77.07 0.8K
13:18 77.09 77.12 77.09 77.12 2.7K
13:19 77.12 77.14 77.11 77.14 6.0K
13:20 77.13 77.13 77.09 77.09 4.8K
13:21 77.10 77.12 77.10 77.12 4.1K
13:22 77.13 77.13 77.09 77.10 3.4K
13:23 77.09 77.14 77.09 77.13 11.7K
13:24 77.15 77.20 77.14 77.20 17.9K
13:25 77.21 77.21 77.18 77.18 5.6K
13:26 77.20 77.23 77.20 77.23 3.7K
13:27 77.23 77.23 77.18 77.18 5.4K
13:28 77.17 77.19 77.12 77.12 5.8K
13:29 77.10 77.10 77.09 77.09 2.5K
13:30 77.09 77.13 77.09 77.13 4.2K
13:31 77.13 77.14 77.13 77.14 3.3K
13:32 77.13 77.16 77.13 77.16 2.4K
13:33 77.16 77.16 77.14 77.16 3.3K
13:34 77.16 77.19 77.16 77.19 4.7K
13:35 77.18 77.18 77.15 77.16 3.4K
13:36 77.16 77.19 77.16 77.18 4.7K
13:37 77.18 77.19 77.18 77.19 2.2K
13:38 77.18 77.18 77.18 77.18 3.9K
13:39 77.18 77.19 77.18 77.19 5.3K
13:40 77.21 77.21 77.18 77.18 4.1K
13:41 77.18 77.21 77.18 77.21 4.6K
13:42 77.20 77.20 77.19 77.20 4.8K
13:43 77.18 77.18 77.15 77.17 10.6K
13:44 77.17 77.17 77.15 77.15 1.9K
13:45 77.14 77.16 77.14 77.15 3.1K
13:46 77.18 77.21 77.18 77.21 3.5K
13:47 77.21 77.22 77.20 77.20 3.9K
13:48 77.20 77.21 77.20 77.20 5.3K
13:49 77.19 77.19 77.18 77.19 5.8K
13:50 77.21 77.24 77.21 77.24 6.8K
13:51 77.25 77.26 77.22 77.22 3.4K
13:52 77.20 77.21 77.17 77.21 5.1K
13:53 77.22 77.22 77.19 77.19 2.8K
13:54 77.18 77.18 77.15 77.15 2.8K
13:55 77.12 77.13 77.11 77.12 3.6K
13:56 77.15 77.16 77.12 77.12 4.8K
13:57 77.13 77.14 77.13 77.13 3.3K
13:58 77.13 77.15 77.13 77.15 2.0K
13:59 77.15 77.15 77.14 77.14 3.5K
14:00 77.12 77.19 77.12 77.19 6.2K
14:01 77.20 77.24 77.20 77.22 5.1K
14:02 77.22 77.22 77.19 77.22 3.9K
14:03 77.21 77.23 77.21 77.22 2.1K
14:04 77.22 77.22 77.21 77.22 3.5K
14:05 77.22 77.22 77.15 77.15 5.6K
14:06 77.15 77.15 77.14 77.15 2.0K
14:07 77.15 77.17 77.14 77.14 3.8K
14:08 77.16 77.16 77.14 77.15 2.3K
14:09 77.15 77.15 77.12 77.12 3.2K
14:10 77.12 77.12 77.06 77.08 7.4K
14:11 77.07 77.09 77.07 77.09 8.7K
14:12 77.05 77.05 77.05 77.05 0.9K
14:13 77.07 77.07 77.07 77.07 1.9K
14:14 77.06 77.08 77.06 77.08 3.4K
14:15 77.06 77.06 77.01 77.02 4.5K
14:16 77.03 77.05 77.03 77.05 2.5K
14:17 77.06 77.06 77.02 77.03 5.0K
14:18 77.03 77.03 77.03 77.03 1.5K
14:19 77.03 77.03 77.02 77.02 3.5K
14:20 77.04 77.08 77.04 77.08 3.5K
14:21 77.09 77.09 77.05 77.05 4.9K
14:22 77.05 77.07 77.05 77.07 3.7K
14:23 77.07 77.09 77.06 77.06 5.9K
14:24 77.06 77.06 77.04 77.04 2.6K
14:25 77.03 77.04 77.03 77.03 3.6K
14:26 77.03 77.05 77.03 77.03 3.4K
14:27 77.03 77.06 77.03 77.06 3.7K
14:28 77.07 77.07 77.05 77.05 4.1K
14:29 77.06 77.06 77.04 77.04 1.4K
14:30 77.05 77.10 77.05 77.10 4.8K
14:31 77.11 77.14 77.11 77.14 4.1K
14:32 77.14 77.14 77.10 77.10 8.5K
14:33 77.09 77.09 77.06 77.08 6.2K
14:34 77.08 77.08 77.08 77.08 1.7K
14:35 77.06 77.06 77.05 77.05 1.0K
14:36 77.06 77.06 77.05 77.05 5.2K
14:37 77.06 77.06 77.05 77.05 4.7K
14:38 77.09 77.09 77.05 77.05 2.5K
14:39 77.05 77.05 77.05 77.05 2.6K
14:40 77.05 77.05 77.04 77.04 1.8K
14:41 77.04 77.04 77.01 77.02 7.3K
14:42 77.01 77.02 77.01 77.02 4.3K
14:43 77.05 77.06 77.02 77.03 7.5K
14:44 77.03 77.04 77.03 77.04 1.1K
14:45 77.02 77.02 76.99 76.99 3.3K
14:46 76.99 77.02 76.99 77.02 5.1K
14:47 77.02 77.02 76.98 76.98 5.0K
14:48 76.99 77.07 76.99 77.07 5.5K
14:49 77.07 77.07 77.02 77.02 5.7K
14:50 77.03 77.08 77.03 77.07 3.8K
14:51 77.09 77.15 77.09 77.15 6.0K
14:52 77.12 77.13 77.08 77.10 7.3K
14:53 77.09 77.12 77.09 77.12 3.5K
14:54 77.11 77.12 77.09 77.12 5.0K
14:55 77.15 77.15 77.12 77.11 38.6K
14:56 77.11 77.11 77.11 77.12 4.1K
14:57 77.12 77.12 77.04 77.04 4.9K
14:58 77.03 77.03 76.99 76.99 4.3K
14:59 77.00 77.00 76.96 76.97 4.7K
15:00 76.99 77.06 76.99 77.06 9.0K
15:01 77.05 77.06 77.02 77.02 8.5K
15:02 77.02 77.02 76.98 76.98 3.4K
15:03 76.93 76.93 76.90 76.90 7.7K
15:04 76.88 76.88 76.85 76.85 3.9K
15:05 76.83 76.87 76.83 76.87 7.9K
15:06 76.88 76.90 76.87 76.90 3.7K
15:07 76.87 76.88 76.84 76.84 6.6K
15:08 76.82 76.83 76.81 76.83 8.6K
15:09 76.82 76.84 76.82 76.84 4.6K
15:10 76.83 76.84 76.81 76.84 5.6K
15:11 76.84 76.84 76.83 76.83 35.9K
15:12 76.83 76.84 76.82 76.84 21.7K
15:13 76.82 76.83 76.80 76.83 9.1K
15:14 76.80 76.80 76.78 76.80 7.4K
15:15 76.79 76.80 76.79 76.79 6.7K
15:16 76.79 76.80 76.79 76.79 5.1K
15:17 76.79 76.79 76.78 76.79 6.6K
15:18 76.79 76.79 76.79 76.79 3.1K
15:19 76.79 76.83 76.79 76.83 10.8K
15:20 76.83 76.87 76.83 76.86 40.8K
15:21 76.85 76.89 76.85 76.88 7.6K
15:22 76.87 76.90 76.87 76.90 6.1K
15:23 76.90 76.90 76.82 76.82 9.2K
15:24 76.84 76.84 76.81 76.83 7.8K
15:25 76.82 76.82 76.81 76.82 4.8K
15:26 76.81 76.81 76.78 76.81 11.1K
15:27 76.79 76.79 76.79 76.79 3.8K
15:28 76.81 76.82 76.81 76.82 6.1K
15:29 76.82 76.82 76.82 76.82 0.5K
15:30 76.82 76.82 76.80 76.81 10.5K
15:31 76.80 76.80 76.76 76.77 11.0K
15:32 76.76 76.76 76.76 76.76 4.3K
15:33 76.77 76.80 76.77 76.80 8.2K
15:34 76.81 76.81 76.75 76.75 5.0K
15:35 76.75 76.77 76.75 76.76 12.2K
15:36 76.76 76.78 76.76 76.78 14.3K
15:37 76.78 76.82 76.78 76.82 8.1K
15:38 76.80 76.85 76.80 76.85 12.2K
15:39 76.85 76.85 76.81 76.82 130.1K
15:40 76.83 76.85 76.82 76.85 18.0K
15:41 76.85 76.86 76.84 76.83 24.1K
15:42 76.83 76.83 76.81 76.82 19.7K
15:43 76.83 76.83 76.76 76.77 28.7K
15:44 76.76 76.77 76.75 76.76 15.8K
15:45 76.77 76.82 76.77 76.82 18.3K
15:46 76.85 76.85 76.76 76.76 22.4K
15:47 76.77 76.80 76.77 76.79 19.0K
15:48 76.76 76.80 76.76 76.76 27.9K
15:49 76.74 76.75 76.71 76.71 18.9K
15:50 76.76 76.98 76.76 76.98 49.3K
15:51 76.95 76.99 76.94 76.97 33.2K
15:52 76.99 76.99 76.92 76.92 32.3K
15:53 76.89 76.92 76.88 76.92 18.5K
15:54 76.89 76.94 76.88 76.94 40.2K
15:55 76.94 76.98 76.88 76.89 70.1K
15:56 76.92 76.94 76.88 76.94 81.6K
15:57 76.95 76.95 76.93 76.93 63.0K
15:58 76.92 76.92 76.89 76.89 87.0K
15:59 76.92 76.96 76.87 76.93 937.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음