옴니콤 (OMC)

OMC
🏛️ 미국 →
79.13
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 78.87 78.87 78.62 78.69 16.1K
09:31 78.91 78.91 78.88 78.88 5.1K
09:32 78.89 78.89 78.89 78.89 0.9K
09:33 78.79 78.86 78.79 78.86 0.6K
09:34 78.79 78.88 78.79 78.88 4.1K
09:35 78.88 78.88 78.76 78.76 2.4K
09:36 78.84 78.88 78.75 78.88 12.0K
09:37 78.89 78.89 78.74 78.79 2.5K
09:38 78.77 78.77 78.69 78.72 2.0K
09:39 78.72 78.72 78.66 78.66 3.8K
09:40 78.75 78.75 78.65 78.65 3.7K
09:41 78.64 78.64 78.56 78.61 5.3K
09:42 78.70 78.70 78.63 78.63 2.2K
09:43 78.63 78.69 78.57 78.68 1.5K
09:44 78.65 78.65 78.60 78.65 3.0K
09:45 78.57 78.57 78.27 78.31 13.2K
09:46 78.33 78.40 78.31 78.40 10.9K
09:47 78.45 78.65 78.45 78.65 5.9K
09:48 78.70 78.81 78.70 78.81 2.7K
09:49 78.76 78.76 78.69 78.72 4.5K
09:50 78.75 78.76 78.64 78.64 2.6K
09:51 78.49 78.49 78.49 78.49 0.3K
09:52 78.58 78.58 78.55 78.55 6.3K
09:53 78.52 78.57 78.52 78.57 1.0K
09:54 78.51 78.59 78.47 78.55 8.1K
09:55 78.56 78.56 78.47 78.47 4.2K
09:56 78.46 78.51 78.46 78.51 2.5K
09:57 78.45 78.45 78.38 78.38 2.6K
09:58 78.43 78.48 78.43 78.47 1.6K
09:59 78.47 78.47 78.44 78.46 4.3K
10:00 78.50 78.81 78.50 78.79 10.2K
10:01 78.75 78.82 78.69 78.82 8.6K
10:02 78.84 78.86 78.80 78.82 3.5K
10:03 78.75 78.76 78.75 78.76 2.7K
10:04 78.87 78.88 78.72 78.80 36.8K
10:05 78.78 78.86 78.67 78.67 8.2K
10:06 78.75 78.75 78.65 78.65 4.1K
10:07 78.65 78.65 78.57 78.58 2.6K
10:08 78.63 78.63 78.56 78.62 4.2K
10:09 78.61 78.66 78.61 78.64 3.1K
10:10 78.70 78.72 78.69 78.72 2.4K
10:11 78.80 78.82 78.80 78.82 1.3K
10:12 78.82 78.82 78.72 78.73 4.2K
10:13 78.66 78.73 78.65 78.65 7.6K
10:14 78.67 78.68 78.64 78.68 3.0K
10:15 78.67 78.77 78.65 78.75 37.5K
10:16 78.78 78.79 78.74 78.75 4.3K
10:17 78.78 78.78 78.74 78.74 3.5K
10:18 78.72 78.75 78.67 78.70 3.9K
10:19 78.75 78.75 78.65 78.75 10.8K
10:20 78.64 78.67 78.62 78.62 4.9K
10:21 78.60 78.63 78.58 78.61 4.4K
10:22 78.64 78.64 78.53 78.59 6.0K
10:23 78.52 78.64 78.52 78.64 3.4K
10:24 78.63 78.63 78.59 78.62 2.7K
10:25 78.63 78.63 78.57 78.58 5.5K
10:26 78.57 78.57 78.51 78.51 5.1K
10:27 78.48 78.48 78.46 78.46 2.2K
10:28 78.49 78.49 78.49 78.49 0.7K
10:29 78.46 78.54 78.46 78.52 3.3K
10:30 78.46 78.46 78.45 78.46 1.2K
10:31 78.46 78.49 78.43 78.43 2.5K
10:32 78.44 78.55 78.43 78.51 3.0K
10:33 78.52 78.52 78.48 78.48 3.5K
10:34 78.47 78.49 78.46 78.46 2.2K
10:35 78.46 78.46 78.32 78.32 9.3K
10:36 78.37 78.47 78.35 78.35 11.4K
10:37 78.34 78.43 78.34 78.43 2.8K
10:38 78.37 78.37 78.31 78.31 2.9K
10:39 78.33 78.39 78.33 78.36 10.8K
10:40 78.39 78.40 78.33 78.38 20.9K
10:41 78.38 78.44 78.37 78.39 7.7K
10:42 78.39 78.39 78.29 78.32 8.2K
10:43 78.34 78.36 78.29 78.31 8.6K
10:44 78.34 78.35 78.30 78.32 4.8K
10:45 78.31 78.33 78.28 78.33 4.6K
10:46 78.31 78.36 78.30 78.35 4.3K
10:47 78.34 78.35 78.30 78.30 8.6K
10:48 78.27 78.28 78.22 78.22 3.5K
10:49 78.22 78.23 78.20 78.23 4.8K
10:50 78.25 78.27 78.25 78.27 4.4K
10:51 78.30 78.30 78.28 78.30 5.6K
10:52 78.31 78.31 78.28 78.29 1.6K
10:53 78.28 78.28 78.20 78.20 2.0K
10:54 78.22 78.24 78.22 78.22 2.3K
10:55 78.25 78.26 78.23 78.23 4.2K
10:56 78.25 78.26 78.25 78.26 3.2K
10:57 78.26 78.28 78.25 78.25 4.6K
10:58 78.30 78.34 78.30 78.34 6.5K
10:59 78.32 78.36 78.31 78.33 2.7K
11:00 78.35 78.41 78.34 78.40 9.2K
11:01 78.40 78.42 78.40 78.41 4.3K
11:02 78.41 78.41 78.38 78.40 2.4K
11:03 78.40 78.41 78.40 78.41 0.7K
11:04 78.39 78.41 78.32 78.32 7.6K
11:05 78.31 78.31 78.28 78.30 4.0K
11:06 78.30 78.32 78.30 78.30 1.3K
11:07 78.29 78.30 78.28 78.28 2.8K
11:08 78.28 78.28 78.25 78.25 2.3K
11:09 78.27 78.27 78.24 78.24 2.4K
11:10 78.23 78.23 78.20 78.23 5.3K
11:11 78.23 78.23 78.20 78.19 1.4K
11:12 78.18 78.19 78.17 78.17 3.2K
11:13 78.17 78.28 78.17 78.28 6.0K
11:14 78.31 78.32 78.31 78.32 1.6K
11:15 78.34 78.34 78.21 78.24 5.2K
11:16 78.22 78.22 78.20 78.20 2.2K
11:17 78.17 78.19 78.17 78.19 3.1K
11:18 78.23 78.30 78.23 78.30 2.8K
11:19 78.28 78.28 78.28 78.28 1.8K
11:20 78.27 78.27 78.27 78.27 1.8K
11:21 78.29 78.33 78.29 78.33 5.2K
11:22 78.34 78.37 78.34 78.34 4.2K
11:23 78.34 78.34 78.32 78.33 4.0K
11:24 78.38 78.41 78.36 78.41 3.6K
11:25 78.48 78.48 78.47 78.47 2.4K
11:26 78.48 78.48 78.47 78.48 2.3K
11:27 78.44 78.44 78.40 78.42 5.3K
11:28 78.46 78.46 78.46 78.46 2.2K
11:30 78.44 78.44 78.44 78.44 2.3K
11:31 78.46 78.46 78.46 78.46 1.2K
11:32 78.44 78.44 78.44 78.44 1.3K
11:33 78.40 78.42 78.40 78.42 1.7K
11:34 78.43 78.48 78.43 78.48 3.1K
11:35 78.52 78.54 78.52 78.54 0.7K
11:36 78.52 78.53 78.52 78.53 1.4K
11:37 78.52 78.53 78.52 78.53 1.7K
11:38 78.52 78.52 78.52 78.52 1.1K
11:39 78.51 78.52 78.50 78.50 1.8K
11:40 78.42 78.42 78.42 78.42 1.1K
11:41 78.40 78.40 78.37 78.37 4.9K
11:42 78.37 78.37 78.34 78.34 1.2K
11:43 78.30 78.30 78.30 78.30 1.0K
11:44 78.31 78.31 78.29 78.29 2.2K
11:45 78.27 78.27 78.27 78.27 1.5K
11:46 78.22 78.27 78.22 78.27 3.6K
11:47 78.29 78.29 78.29 78.29 0.6K
11:48 78.29 78.30 78.24 78.24 2.8K
11:49 78.21 78.21 78.14 78.17 2.7K
11:50 78.18 78.18 78.17 78.17 1.4K
11:51 78.20 78.20 78.20 78.19 3.2K
11:52 78.19 78.21 78.16 78.21 1.2K
11:53 78.18 78.18 78.18 78.18 0.4K
11:54 78.22 78.22 78.20 78.19 1.6K
11:55 78.16 78.16 78.16 78.16 1.4K
11:56 78.15 78.15 78.11 78.11 2.1K
11:57 78.12 78.13 78.12 78.13 1.5K
11:58 78.09 78.09 78.07 78.07 0.5K
11:59 78.10 78.10 78.10 78.10 1.3K
12:00 78.13 78.13 78.11 78.11 1.9K
12:01 78.09 78.09 77.98 77.98 6.6K
12:02 78.03 78.03 78.00 78.01 2.1K
12:03 77.98 78.02 77.98 78.01 1.7K
12:04 77.98 77.98 77.96 77.96 1.6K
12:05 78.00 78.00 78.00 78.00 0.9K
12:06 78.01 78.01 78.01 78.01 0.3K
12:07 78.00 78.00 78.00 78.00 0.4K
12:08 78.02 78.03 77.99 78.03 4.7K
12:09 77.99 77.99 77.99 77.99 0.6K
12:10 78.06 78.08 78.06 78.08 2.2K
12:11 78.09 78.09 78.03 78.03 2.3K
12:12 78.07 78.07 78.05 78.05 2.3K
12:13 77.99 77.99 77.99 77.99 1.4K
12:14 78.03 78.04 78.00 78.00 3.0K
12:15 78.03 78.03 78.03 78.03 1.4K
12:16 78.05 78.05 78.04 78.04 0.8K
12:17 78.04 78.04 78.02 78.02 1.3K
12:18 77.96 77.98 77.96 77.97 4.6K
12:19 77.96 78.04 77.96 78.00 10.5K
12:20 78.03 78.04 78.03 78.04 0.5K
12:21 78.04 78.04 78.01 78.01 1.7K
12:22 77.98 77.98 77.98 77.97 1.3K
12:23 77.96 78.01 77.96 78.01 3.2K
12:25 78.00 78.03 78.00 78.03 2.0K
12:26 78.06 78.09 78.06 78.08 1.6K
12:27 78.09 78.10 78.09 78.10 1.1K
12:28 78.07 78.07 78.03 78.03 0.8K
12:29 78.04 78.04 77.97 77.97 3.4K
12:31 78.03 78.03 78.03 78.03 0.9K
12:32 78.03 78.03 78.03 78.03 0.5K
12:33 78.04 78.04 78.00 78.00 1.5K
12:34 78.00 78.00 77.97 77.97 10.2K
12:35 77.97 77.97 77.93 77.93 2.7K
12:36 77.95 77.96 77.95 77.96 3.4K
12:37 77.98 78.00 77.98 78.00 1.1K
12:38 78.03 78.03 78.03 78.03 1.2K
12:39 78.03 78.03 77.99 77.99 3.0K
12:40 78.01 78.01 77.99 77.99 2.2K
12:41 77.95 77.95 77.95 77.95 0.8K
12:42 77.96 77.96 77.96 77.96 0.3K
12:43 77.94 77.96 77.94 77.96 1.9K
12:44 77.96 77.97 77.96 77.97 2.8K
12:45 77.98 77.98 77.98 77.98 1.3K
12:46 77.98 78.00 77.97 77.97 5.9K
12:47 78.01 78.01 77.96 77.96 1.8K
12:48 77.97 77.99 77.97 77.97 3.7K
12:49 77.97 77.97 77.95 77.95 1.0K
12:50 77.96 77.96 77.95 77.95 0.8K
12:51 77.95 77.95 77.95 77.94 1.3K
12:52 77.91 77.93 77.91 77.93 0.4K
12:53 77.92 77.92 77.92 77.92 0.8K
12:54 77.92 77.94 77.91 77.94 1.8K
12:55 77.91 77.92 77.91 77.92 0.6K
12:56 77.89 77.89 77.87 77.86 3.9K
12:57 77.90 77.94 77.90 77.94 2.0K
12:58 77.91 77.93 77.91 77.93 1.2K
12:59 77.91 77.91 77.91 77.91 0.6K
13:00 77.88 77.88 77.78 77.80 7.3K
13:01 77.80 77.87 77.80 77.87 3.4K
13:02 77.89 77.89 77.89 77.89 0.6K
13:03 77.91 77.91 77.91 77.91 0.5K
13:04 77.88 77.88 77.88 77.88 0.5K
13:05 77.90 77.90 77.88 77.88 1.4K
13:06 77.90 77.90 77.88 77.88 1.9K
13:07 77.89 77.90 77.89 77.90 1.9K
13:08 77.87 77.87 77.84 77.83 2.1K
13:09 77.82 77.83 77.82 77.83 1.0K
13:10 77.79 77.81 77.79 77.79 2.2K
13:11 77.80 77.83 77.80 77.80 2.0K
13:13 77.76 77.78 77.76 77.78 2.5K
13:14 77.79 77.79 77.75 77.77 3.9K
13:15 77.74 77.75 77.74 77.75 1.7K
13:16 77.75 77.80 77.75 77.80 2.3K
13:18 77.78 77.79 77.78 77.79 1.0K
13:19 77.79 77.79 77.77 77.77 0.7K
13:20 77.78 77.79 77.78 77.79 0.7K
13:21 77.80 77.80 77.79 77.79 2.0K
13:22 77.82 77.82 77.82 77.82 1.2K
13:23 77.80 77.80 77.80 77.80 1.2K
13:24 77.82 77.82 77.82 77.82 0.8K
13:25 77.85 77.88 77.85 77.88 1.9K
13:26 77.93 77.93 77.93 77.93 0.9K
13:27 77.93 77.95 77.93 77.95 1.9K
13:28 77.96 77.96 77.95 77.95 0.9K
13:29 77.96 77.96 77.94 77.94 1.5K
13:30 77.90 77.94 77.90 77.94 2.0K
13:31 77.93 77.93 77.93 77.93 0.4K
13:32 77.95 77.95 77.95 77.95 2.2K
13:33 77.99 78.01 77.98 78.01 1.5K
13:34 77.99 77.99 77.97 77.97 2.4K
13:36 77.98 77.99 77.98 77.98 1.7K
13:37 77.98 77.98 77.96 77.98 4.4K
13:38 77.99 77.99 77.99 77.99 0.8K
13:39 77.99 78.01 77.99 78.01 1.3K
13:40 78.01 78.01 78.00 78.00 2.8K
13:41 78.00 78.00 77.96 77.96 1.8K
13:42 77.95 77.95 77.91 77.91 6.4K
13:43 77.91 77.92 77.91 77.92 1.4K
13:44 77.95 77.95 77.95 77.95 1.9K
13:45 77.93 77.93 77.91 77.91 2.5K
13:46 77.82 77.83 77.81 77.81 1.4K
13:47 77.83 77.83 77.79 77.80 5.2K
13:48 77.82 77.84 77.82 77.84 2.9K
13:49 77.82 77.83 77.82 77.83 2.2K
13:51 77.83 77.83 77.83 77.83 1.6K
13:52 77.83 77.83 77.81 77.81 1.8K
13:53 77.84 77.84 77.84 77.84 0.9K
13:54 77.83 77.83 77.81 77.81 1.6K
13:55 77.80 77.83 77.80 77.83 2.9K
13:56 77.83 77.85 77.83 77.85 5.2K
13:57 77.86 77.86 77.86 77.86 1.6K
13:58 77.87 77.88 77.87 77.88 3.6K
13:59 77.88 77.88 77.87 77.87 2.1K
14:00 77.93 77.94 77.93 77.94 1.6K
14:01 77.96 77.97 77.94 77.97 1.7K
14:02 77.96 77.99 77.96 77.99 1.6K
14:03 77.99 78.01 77.99 78.01 1.3K
14:04 77.99 78.01 77.99 78.00 2.9K
14:06 77.99 78.00 77.99 78.00 1.1K
14:07 78.00 78.01 77.99 77.99 5.5K
14:08 77.99 78.00 77.99 78.00 0.7K
14:09 78.00 78.01 77.98 77.98 1.8K
14:10 77.98 77.99 77.97 77.99 1.7K
14:11 78.03 78.04 78.03 78.04 1.3K
14:12 78.04 78.08 78.04 78.05 5.7K
14:13 78.03 78.03 78.02 78.02 4.2K
14:14 78.02 78.02 78.02 78.02 1.4K
14:15 77.99 77.99 77.99 77.99 4.1K
14:16 78.00 78.00 78.00 78.00 2.5K
14:18 78.01 78.04 78.01 78.03 3.2K
14:19 78.04 78.05 78.02 78.02 2.2K
14:20 78.02 78.03 78.00 78.03 3.3K
14:21 78.06 78.11 78.06 78.11 1.3K
14:22 78.11 78.13 78.11 78.13 1.9K
14:23 78.13 78.15 78.13 78.14 5.5K
14:24 78.14 78.14 78.14 78.14 0.1K
14:25 78.10 78.14 78.10 78.14 6.8K
14:26 78.13 78.13 78.12 78.12 1.3K
14:27 78.12 78.13 78.10 78.13 4.7K
14:28 78.14 78.14 78.11 78.13 4.2K
14:29 78.11 78.13 78.11 78.13 2.1K
14:30 78.12 78.16 78.12 78.16 1.7K
14:31 78.15 78.17 78.13 78.16 4.6K
14:32 78.16 78.16 78.13 78.14 3.3K
14:33 78.15 78.15 78.15 78.15 2.1K
14:34 78.13 78.13 78.11 78.11 2.7K
14:35 78.08 78.08 77.99 77.99 6.8K
14:36 78.01 78.05 78.01 78.05 3.3K
14:37 78.04 78.05 78.04 78.05 4.9K
14:38 78.07 78.07 78.07 78.07 1.1K
14:39 78.06 78.10 78.06 78.08 2.4K
14:40 78.07 78.07 78.06 78.06 0.9K
14:41 78.07 78.07 78.02 78.04 3.3K
14:42 78.02 78.04 77.98 78.04 9.1K
14:43 78.02 78.02 78.02 78.02 5.1K
14:44 78.03 78.03 78.03 78.03 1.3K
14:45 77.99 78.02 77.99 78.01 1.4K
14:46 78.03 78.03 78.02 78.02 2.0K
14:47 77.99 78.02 77.99 78.02 1.6K
14:48 78.01 78.01 77.95 77.95 3.4K
14:49 77.95 77.97 77.95 77.97 3.0K
14:50 77.97 77.97 77.97 77.97 0.7K
14:51 77.96 77.96 77.94 77.94 3.8K
14:52 77.94 77.94 77.94 77.94 0.9K
14:53 77.94 77.96 77.91 77.96 7.5K
14:54 77.94 77.95 77.94 77.94 1.7K
14:55 77.93 77.96 77.93 77.96 6.9K
14:56 77.94 77.94 77.90 77.90 3.4K
14:57 77.94 77.94 77.93 77.94 3.7K
14:58 77.90 77.92 77.87 77.89 4.8K
14:59 77.89 77.90 77.86 77.86 3.5K
15:00 77.92 77.92 77.84 77.89 10.1K
15:01 77.86 77.88 77.82 77.82 3.9K
15:02 77.81 77.84 77.80 77.84 4.4K
15:03 77.84 77.84 77.84 77.84 1.7K
15:04 77.83 77.84 77.79 77.83 3.5K
15:05 77.80 77.81 77.80 77.80 3.6K
15:06 77.81 77.81 77.77 77.77 2.1K
15:07 77.76 77.79 77.76 77.78 9.4K
15:08 77.71 77.71 77.66 77.67 30.5K
15:09 77.66 77.68 77.66 77.68 5.0K
15:10 77.69 77.69 77.67 77.67 6.8K
15:11 77.68 77.68 77.64 77.64 2.7K
15:12 77.63 77.63 77.62 77.63 6.5K
15:13 77.63 77.65 77.62 77.63 15.5K
15:14 77.63 77.63 77.60 77.60 3.7K
15:15 77.60 77.61 77.60 77.60 4.0K
15:16 77.59 77.59 77.56 77.56 3.8K
15:17 77.57 77.63 77.57 77.63 14.2K
15:18 77.63 77.66 77.63 77.66 2.5K
15:19 77.65 77.67 77.65 77.67 9.2K
15:20 77.67 77.69 77.67 77.67 2.9K
15:21 77.65 77.67 77.63 77.67 8.4K
15:22 77.67 77.67 77.61 77.61 10.9K
15:23 77.61 77.61 77.53 77.53 6.7K
15:24 77.58 77.60 77.58 77.60 5.3K
15:25 77.60 77.60 77.54 77.54 12.7K
15:26 77.51 77.52 77.47 77.47 18.1K
15:27 77.47 77.47 77.46 77.46 6.5K
15:28 77.45 77.48 77.44 77.48 10.4K
15:29 77.48 77.51 77.48 77.51 12.2K
15:30 77.52 77.56 77.50 77.56 23.0K
15:31 77.59 77.62 77.58 77.62 4.6K
15:32 77.62 77.64 77.60 77.60 3.7K
15:33 77.59 77.60 77.57 77.57 5.2K
15:34 77.52 77.54 77.51 77.54 9.7K
15:35 77.53 77.59 77.53 77.59 5.0K
15:36 77.59 77.64 77.59 77.63 6.6K
15:37 77.64 77.64 77.56 77.58 5.8K
15:38 77.58 77.58 77.56 77.56 4.9K
15:39 77.57 77.57 77.56 77.56 3.6K
15:40 77.55 77.56 77.53 77.54 7.9K
15:41 77.55 77.57 77.55 77.56 7.0K
15:42 77.57 77.60 77.57 77.58 7.0K
15:43 77.59 77.59 77.59 77.58 4.3K
15:44 77.56 77.58 77.56 77.58 7.7K
15:45 77.58 77.61 77.58 77.58 7.7K
15:46 77.56 77.61 77.56 77.61 6.5K
15:47 77.65 77.68 77.65 77.68 5.3K
15:48 77.68 77.68 77.64 77.64 12.2K
15:49 77.63 77.64 77.59 77.61 21.3K
15:50 77.69 77.74 77.69 77.74 24.3K
15:51 77.76 77.87 77.76 77.85 23.0K
15:52 77.82 77.85 77.79 77.79 9.0K
15:53 77.80 77.82 77.78 77.80 21.8K
15:54 77.81 77.83 77.76 77.83 19.1K
15:55 77.87 77.92 77.86 77.88 41.7K
15:56 77.87 77.87 77.74 77.75 31.0K
15:57 77.75 77.80 77.75 77.78 28.5K
15:58 77.77 77.79 77.70 77.70 42.7K
15:59 77.70 77.73 77.67 77.73 1,081.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음