옴니콤 (OMC)

OMC
🏛️ 미국 →
79.13
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 77.28 77.39 76.81 76.96 24.5K
09:31 76.80 76.80 76.42 76.42 35.1K
09:32 76.54 76.77 76.54 76.57 7.4K
09:33 76.49 76.73 76.49 76.62 16.8K
09:34 76.49 76.70 76.49 76.70 5.4K
09:35 76.79 76.98 76.79 76.96 7.9K
09:36 76.96 77.18 76.96 77.11 13.3K
09:37 77.01 77.09 76.96 77.09 22.3K
09:38 77.09 77.15 77.01 77.15 8.7K
09:39 77.13 77.22 77.13 77.22 3.0K
09:40 77.12 77.37 77.12 77.37 18.6K
09:41 77.31 77.31 77.09 77.17 92.8K
09:42 77.18 77.18 76.98 77.02 11.0K
09:43 77.09 77.13 76.91 76.91 13.8K
09:44 76.91 77.02 76.91 76.98 8.3K
09:45 77.04 77.04 76.92 76.94 8.5K
09:46 76.94 77.16 76.94 77.13 11.2K
09:47 77.16 77.18 77.14 77.18 3.6K
09:48 77.25 77.49 77.25 77.49 6.5K
09:49 77.41 77.49 77.41 77.45 4.6K
09:50 77.35 77.36 77.30 77.36 11.9K
09:51 77.36 77.36 77.26 77.26 12.7K
09:52 77.28 77.33 77.22 77.25 4.9K
09:53 77.26 77.26 77.14 77.14 3.7K
09:54 77.16 77.28 77.16 77.28 4.0K
09:55 77.24 77.24 77.18 77.19 5.8K
09:56 77.21 77.21 77.05 77.07 3.2K
09:57 77.10 77.12 77.06 77.08 5.3K
09:58 77.06 77.11 77.06 77.09 4.8K
09:59 77.09 77.09 77.02 77.02 2.7K
10:00 77.03 77.11 77.03 77.06 11.6K
10:01 77.06 77.13 76.99 77.11 5.6K
10:02 77.06 77.06 76.99 77.03 5.2K
10:03 77.01 77.02 76.93 76.96 11.8K
10:04 76.96 77.01 76.93 76.94 8.0K
10:05 76.97 76.97 76.81 76.81 7.1K
10:06 76.73 76.79 76.73 76.79 2.7K
10:07 76.71 76.83 76.71 76.83 4.8K
10:08 76.81 76.83 76.78 76.78 7.2K
10:09 76.71 76.71 76.67 76.67 3.1K
10:10 76.73 76.73 76.65 76.65 3.8K
10:11 76.67 76.75 76.67 76.69 21.2K
10:12 76.68 76.69 76.64 76.69 3.9K
10:13 76.62 76.73 76.59 76.72 7.1K
10:14 76.72 76.72 76.66 76.67 7.2K
10:15 76.67 76.70 76.66 76.66 5.7K
10:16 76.68 76.68 76.59 76.68 9.5K
10:17 76.65 76.67 76.57 76.57 5.8K
10:18 76.54 76.60 76.48 76.48 18.3K
10:19 76.38 76.50 76.37 76.41 49.4K
10:20 76.43 76.48 76.41 76.42 13.0K
10:21 76.41 76.46 76.36 76.38 24.1K
10:22 76.40 76.43 76.28 76.29 10.3K
10:23 76.29 76.29 76.19 76.21 9.1K
10:24 76.21 76.21 76.15 76.16 8.0K
10:25 76.16 76.20 76.06 76.20 61.0K
10:26 76.15 76.31 76.15 76.16 7.7K
10:27 76.16 76.17 76.11 76.11 5.6K
10:28 76.15 76.33 76.15 76.25 11.1K
10:29 76.29 76.29 76.18 76.18 4.0K
10:30 76.18 76.18 76.01 76.06 19.3K
10:31 76.06 76.06 75.91 75.92 14.0K
10:32 75.90 76.03 75.85 75.91 11.6K
10:33 75.88 75.97 75.88 75.95 7.2K
10:34 75.92 75.92 75.83 75.83 5.8K
10:35 75.85 75.98 75.85 75.98 15.4K
10:36 75.96 76.00 75.95 76.00 6.9K
10:37 75.96 76.00 75.95 75.97 19.2K
10:38 75.93 75.97 75.86 75.86 10.9K
10:39 75.79 75.79 75.76 75.78 5.1K
10:40 75.74 75.74 75.61 75.61 10.4K
10:41 75.65 75.68 75.62 75.64 6.9K
10:42 75.63 75.63 75.61 75.62 4.8K
10:43 75.60 75.63 75.54 75.59 6.0K
10:44 75.53 75.53 75.50 75.51 3.7K
10:45 75.47 75.55 75.44 75.55 19.9K
10:46 75.55 75.55 75.45 75.45 3.6K
10:47 75.44 75.47 75.41 75.41 7.4K
10:48 75.41 75.41 75.38 75.40 4.5K
10:49 75.37 75.42 75.35 75.42 7.4K
10:50 75.44 75.51 75.43 75.44 7.3K
10:51 75.46 75.46 75.46 75.46 3.2K
10:52 75.46 75.46 75.41 75.45 6.2K
10:53 75.43 75.50 75.43 75.49 13.7K
10:54 75.49 75.49 75.44 75.46 3.9K
10:55 75.49 75.56 75.48 75.55 7.4K
10:56 75.55 75.55 75.44 75.45 10.3K
10:57 75.46 75.46 75.38 75.38 2.1K
10:58 75.38 75.52 75.38 75.52 4.8K
10:59 75.47 75.48 75.43 75.47 6.2K
11:00 75.46 75.50 75.43 75.43 7.3K
11:01 75.50 75.63 75.50 75.60 7.7K
11:02 75.55 75.56 75.52 75.56 6.6K
11:03 75.59 75.59 75.53 75.53 3.7K
11:04 75.53 75.61 75.53 75.58 7.0K
11:05 75.58 75.58 75.51 75.51 2.7K
11:06 75.55 75.56 75.50 75.54 16.7K
11:07 75.54 75.54 75.52 75.54 7.1K
11:08 75.52 75.52 75.49 75.51 6.7K
11:09 75.50 75.57 75.50 75.50 5.4K
11:10 75.51 75.55 75.49 75.55 3.0K
11:11 75.49 75.50 75.44 75.44 8.3K
11:12 75.45 75.50 75.45 75.50 2.1K
11:13 75.56 75.56 75.50 75.50 3.1K
11:14 75.49 75.53 75.49 75.51 2.7K
11:15 75.52 75.54 75.44 75.46 6.3K
11:16 75.44 75.47 75.43 75.46 7.9K
11:17 75.51 75.55 75.51 75.55 5.0K
11:18 75.58 75.58 75.56 75.56 4.3K
11:19 75.54 75.55 75.52 75.52 3.6K
11:20 75.54 75.57 75.54 75.57 4.1K
11:21 75.60 75.68 75.60 75.62 5.6K
11:22 75.63 75.63 75.60 75.63 14.9K
11:23 75.63 75.68 75.62 75.66 4.6K
11:24 75.70 75.74 75.70 75.74 4.5K
11:25 75.73 75.75 75.73 75.75 3.7K
11:26 75.75 75.76 75.75 75.75 2.1K
11:27 75.75 75.79 75.73 75.79 6.3K
11:28 75.79 75.82 75.79 75.80 3.6K
11:29 75.77 75.77 75.70 75.70 9.0K
11:30 75.71 75.76 75.71 75.76 3.6K
11:31 75.76 75.76 75.70 75.75 4.0K
11:32 75.75 75.81 75.71 75.76 10.4K
11:33 75.78 75.79 75.76 75.79 2.4K
11:34 75.76 75.76 75.76 75.76 0.7K
11:35 75.76 75.78 75.76 75.76 3.1K
11:36 75.76 75.80 75.76 75.80 2.6K
11:37 75.80 75.80 75.79 75.79 3.0K
11:38 75.77 75.82 75.77 75.82 3.8K
11:39 75.80 75.80 75.79 75.79 6.5K
11:40 75.79 75.83 75.79 75.83 2.7K
11:41 75.85 75.85 75.81 75.83 3.1K
11:42 75.80 75.80 75.79 75.79 1.2K
11:43 75.79 75.85 75.79 75.85 5.6K
11:44 75.84 75.85 75.82 75.82 2.5K
11:45 75.82 75.82 75.78 75.78 3.7K
11:46 75.78 75.84 75.78 75.82 2.7K
11:47 75.81 75.81 75.80 75.80 3.9K
11:48 75.83 75.83 75.80 75.80 1.7K
11:49 75.83 75.84 75.83 75.84 2.4K
11:50 75.87 75.87 75.85 75.85 2.7K
11:51 75.85 75.85 75.85 75.85 0.8K
11:52 75.84 75.84 75.81 75.81 4.2K
11:53 75.82 75.85 75.82 75.83 1.7K
11:54 75.83 75.83 75.80 75.81 8.2K
11:55 75.83 75.85 75.82 75.85 5.9K
11:56 75.83 75.83 75.80 75.81 11.9K
11:57 75.84 75.84 75.84 75.84 1.1K
11:58 75.85 75.90 75.85 75.90 2.9K
11:59 75.90 75.91 75.89 75.89 2.5K
12:00 75.94 75.94 75.94 75.94 0.3K
12:01 75.94 75.98 75.94 75.98 2.4K
12:02 76.01 76.01 76.01 76.01 1.4K
12:03 76.02 76.07 76.02 76.07 2.3K
12:04 76.10 76.11 76.09 76.11 5.3K
12:05 76.07 76.09 76.04 76.09 3.8K
12:06 76.10 76.10 76.06 76.07 3.7K
12:07 76.04 76.04 76.00 76.00 4.9K
12:08 76.00 76.03 76.00 76.03 8.7K
12:09 76.04 76.04 76.04 76.04 2.2K
12:10 76.03 76.03 76.03 76.03 1.0K
12:11 76.04 76.06 76.04 76.06 1.8K
12:12 76.04 76.05 76.04 76.05 0.4K
12:13 76.08 76.10 76.07 76.10 3.1K
12:14 76.08 76.08 76.06 76.08 3.5K
12:15 76.08 76.08 76.08 76.08 2.8K
12:17 76.08 76.08 76.06 76.07 2.6K
12:18 76.07 76.11 76.07 76.11 3.1K
12:19 76.07 76.08 76.06 76.08 5.9K
12:20 76.12 76.12 76.12 76.12 1.2K
12:21 76.11 76.11 76.11 76.11 1.4K
12:22 76.11 76.11 76.11 76.11 1.1K
12:23 76.10 76.11 76.10 76.11 8.4K
12:24 76.11 76.11 76.08 76.08 6.5K
12:25 76.08 76.08 76.08 76.08 1.3K
12:26 76.09 76.09 76.08 76.08 3.3K
12:27 76.07 76.07 76.03 76.03 3.5K
12:28 76.01 76.01 75.96 76.01 17.5K
12:29 75.99 76.01 75.99 76.01 10.5K
12:30 75.99 76.06 75.99 76.06 12.9K
12:31 76.05 76.05 76.01 76.01 2.3K
12:32 76.02 76.02 76.00 76.00 5.1K
12:33 76.00 76.00 75.97 75.97 7.0K
12:34 75.93 75.93 75.93 75.93 1.9K
12:35 75.91 75.91 75.90 75.90 5.5K
12:36 75.87 75.87 75.87 75.87 0.4K
12:37 75.88 75.93 75.88 75.92 2.9K
12:38 75.93 75.93 75.93 75.93 1.0K
12:39 75.94 75.94 75.91 75.91 3.4K
12:40 75.91 75.91 75.88 75.89 2.5K
12:41 75.92 75.92 75.88 75.88 3.1K
12:42 75.88 75.89 75.88 75.89 1.5K
12:43 75.87 75.94 75.87 75.94 4.8K
12:44 75.92 75.92 75.89 75.89 6.1K
12:46 75.92 75.94 75.92 75.94 1.8K
12:47 75.95 75.97 75.95 75.97 2.1K
12:48 75.97 76.00 75.97 76.00 4.2K
12:49 76.03 76.10 76.03 76.10 2.3K
12:50 76.09 76.16 76.09 76.16 3.9K
12:51 76.16 76.16 76.15 76.16 3.7K
12:52 76.17 76.17 76.17 76.17 0.6K
12:53 76.18 76.18 76.14 76.14 6.9K
12:54 76.14 76.14 76.14 76.14 2.4K
12:55 76.17 76.17 76.15 76.16 2.8K
12:56 76.19 76.20 76.19 76.20 2.0K
12:57 76.19 76.19 76.17 76.17 2.4K
12:58 76.17 76.20 76.17 76.17 2.7K
12:59 76.16 76.16 76.15 76.16 1.7K
13:00 76.09 76.09 76.06 76.06 9.8K
13:01 76.01 76.10 76.01 76.10 3.8K
13:02 76.10 76.15 76.10 76.15 5.9K
13:03 76.20 76.22 76.20 76.22 4.4K
13:04 76.20 76.20 76.20 76.20 0.8K
13:05 76.21 76.22 76.10 76.12 8.5K
13:06 76.09 76.09 76.04 76.04 3.5K
13:07 76.04 76.07 76.04 76.07 2.2K
13:08 76.06 76.06 76.06 76.06 0.4K
13:09 76.05 76.06 76.03 76.03 2.2K
13:10 76.03 76.03 76.02 76.02 2.0K
13:11 76.01 76.01 75.97 75.97 5.3K
13:12 75.97 76.02 75.97 75.99 4.1K
13:13 75.93 75.93 75.93 75.93 1.5K
13:14 75.94 75.98 75.94 75.94 1.5K
13:15 75.99 75.99 75.99 75.99 3.6K
13:16 75.96 75.96 75.96 75.96 1.9K
13:17 75.96 75.97 75.96 75.97 0.8K
13:18 75.92 75.92 75.92 75.92 3.2K
13:19 75.91 75.91 75.87 75.89 3.1K
13:20 75.89 75.93 75.89 75.92 2.5K
13:21 75.93 75.93 75.93 75.93 1.9K
13:22 75.92 75.92 75.90 75.90 2.7K
13:23 75.90 75.90 75.83 75.83 3.6K
13:24 75.83 75.83 75.83 75.83 0.5K
13:25 75.83 75.85 75.81 75.81 3.6K
13:26 75.81 75.81 75.77 75.78 3.1K
13:27 75.79 75.79 75.77 75.77 2.1K
13:28 75.77 75.77 75.75 75.77 1.3K
13:29 75.76 75.81 75.75 75.81 15.6K
13:30 75.80 75.80 75.78 75.78 1.4K
13:31 75.78 75.79 75.78 75.78 2.9K
13:32 75.77 75.81 75.77 75.81 4.9K
13:33 75.80 75.82 75.80 75.82 2.0K
13:34 75.78 75.79 75.75 75.75 5.7K
13:35 75.75 75.75 75.71 75.74 7.1K
13:36 75.76 75.76 75.76 75.76 1.5K
13:37 75.74 75.76 75.74 75.75 1.7K
13:38 75.73 75.74 75.69 75.69 7.7K
13:39 75.69 75.75 75.69 75.75 5.8K
13:40 75.74 75.74 75.72 75.73 1.5K
13:41 75.72 75.74 75.72 75.74 2.5K
13:42 75.74 75.74 75.71 75.71 3.7K
13:43 75.72 75.76 75.69 75.76 4.6K
13:44 75.76 75.79 75.75 75.79 4.7K
13:45 75.80 75.81 75.80 75.80 2.1K
13:46 75.79 75.79 75.77 75.77 2.6K
13:47 75.79 75.80 75.79 75.79 2.6K
13:48 75.79 75.81 75.79 75.81 3.1K
13:49 75.84 75.86 75.84 75.86 3.5K
13:50 75.86 75.86 75.84 75.85 1.0K
13:51 75.85 75.85 75.82 75.82 1.9K
13:52 75.81 75.81 75.81 75.81 1.4K
13:53 75.78 75.78 75.77 75.77 3.3K
13:54 75.78 75.78 75.73 75.73 3.3K
13:55 75.75 75.75 75.75 75.75 2.5K
13:56 75.74 75.75 75.74 75.74 0.6K
13:57 75.75 75.75 75.73 75.74 3.2K
13:58 75.75 75.75 75.73 75.74 2.4K
13:59 75.77 75.77 75.77 75.77 1.7K
14:00 75.76 75.76 75.74 75.75 4.1K
14:01 75.77 75.78 75.77 75.77 2.5K
14:02 75.77 75.79 75.77 75.79 2.3K
14:03 75.76 75.76 75.76 75.76 0.9K
14:04 75.74 75.75 75.74 75.74 2.8K
14:05 75.73 75.73 75.71 75.71 1.8K
14:06 75.71 75.72 75.71 75.71 3.8K
14:07 75.72 75.74 75.72 75.73 4.3K
14:08 75.74 75.79 75.74 75.79 4.2K
14:09 75.79 75.81 75.78 75.81 3.3K
14:10 75.81 75.82 75.81 75.82 0.7K
14:11 75.83 75.83 75.82 75.82 2.9K
14:12 75.80 75.80 75.80 75.80 2.1K
14:13 75.80 75.83 75.80 75.83 2.3K
14:14 75.82 75.83 75.80 75.83 2.1K
14:15 75.83 75.83 75.83 75.83 0.6K
14:16 75.84 75.86 75.84 75.85 4.0K
14:17 75.88 75.88 75.86 75.86 1.8K
14:18 75.85 75.86 75.84 75.84 3.9K
14:19 75.84 75.85 75.84 75.85 2.5K
14:20 75.86 75.86 75.86 75.86 2.2K
14:21 75.88 75.88 75.87 75.86 3.9K
14:22 75.89 75.91 75.89 75.91 3.5K
14:23 75.92 75.92 75.92 75.92 2.1K
14:24 75.96 75.96 75.95 75.94 3.0K
14:25 75.94 75.99 75.94 75.99 3.0K
14:26 75.98 76.00 75.98 76.00 3.2K
14:27 75.97 75.98 75.96 75.97 8.1K
14:28 75.95 75.98 75.95 75.97 1.9K
14:29 75.97 76.04 75.97 76.03 3.3K
14:30 76.02 76.06 76.02 76.06 4.7K
14:31 76.05 76.07 76.05 76.07 0.7K
14:32 76.07 76.07 76.07 76.07 0.4K
14:33 76.08 76.08 76.06 76.08 5.6K
14:34 76.09 76.09 76.08 76.08 1.8K
14:35 76.08 76.10 76.08 76.10 5.5K
14:36 76.11 76.14 76.11 76.13 2.3K
14:37 76.13 76.13 76.11 76.11 2.9K
14:38 76.06 76.06 75.99 75.99 19.3K
14:39 75.97 75.97 75.91 75.92 3.5K
14:40 75.91 76.04 75.91 76.04 4.9K
14:41 76.01 76.02 76.00 76.02 4.7K
14:42 76.01 76.01 76.01 76.01 0.2K
14:43 76.00 76.02 76.00 76.00 4.8K
14:44 76.00 76.00 76.00 76.00 0.3K
14:45 76.01 76.01 75.94 75.95 11.2K
14:46 75.96 75.96 75.95 75.96 4.4K
14:47 75.95 75.95 75.92 75.92 2.1K
14:48 75.93 75.93 75.93 75.93 0.6K
14:49 75.93 75.93 75.89 75.89 7.4K
14:50 75.89 75.93 75.89 75.93 5.0K
14:51 75.92 75.92 75.90 75.91 3.2K
14:52 75.91 75.91 75.90 75.90 1.9K
14:53 75.91 75.95 75.91 75.95 4.5K
14:54 75.97 75.98 75.97 75.97 3.3K
14:55 75.96 75.96 75.94 75.94 2.6K
14:56 75.95 76.02 75.95 76.01 6.5K
14:57 76.01 76.10 76.01 76.10 4.8K
14:58 76.10 76.10 76.07 76.07 4.1K
14:59 76.06 76.06 76.04 76.06 3.3K
15:00 76.05 76.10 76.05 76.08 6.3K
15:01 76.08 76.08 76.06 76.07 6.6K
15:02 76.08 76.09 76.06 76.09 7.7K
15:03 76.09 76.10 76.06 76.06 8.8K
15:04 76.06 76.06 76.04 76.04 2.8K
15:05 76.04 76.07 76.04 76.05 3.3K
15:06 76.03 76.03 76.01 76.01 5.3K
15:07 76.01 76.01 75.98 75.98 4.4K
15:08 75.98 75.98 75.93 75.93 5.0K
15:09 75.91 75.91 75.87 75.86 11.8K
15:10 75.87 75.87 75.83 75.83 7.0K
15:11 75.85 75.85 75.84 75.85 3.3K
15:12 75.85 75.85 75.83 75.83 5.2K
15:13 75.85 75.87 75.85 75.86 4.0K
15:14 75.88 75.88 75.84 75.84 6.7K
15:15 75.87 75.91 75.87 75.89 4.3K
15:16 75.89 75.94 75.89 75.93 3.4K
15:17 75.93 75.93 75.90 75.91 5.5K
15:18 75.92 75.92 75.87 75.89 7.2K
15:19 75.90 75.91 75.87 75.89 7.5K
15:20 75.90 75.90 75.87 75.87 3.3K
15:21 75.87 75.87 75.84 75.84 5.1K
15:22 75.84 75.84 75.82 75.82 3.3K
15:23 75.81 75.81 75.79 75.80 12.8K
15:24 75.82 75.82 75.81 75.81 2.2K
15:25 75.82 75.83 75.79 75.80 9.9K
15:26 75.80 75.82 75.78 75.81 7.9K
15:27 75.81 75.81 75.76 75.77 8.7K
15:28 75.77 75.78 75.74 75.77 18.0K
15:29 75.76 75.76 75.72 75.72 24.6K
15:30 75.72 75.78 75.72 75.77 21.9K
15:31 75.76 75.76 75.73 75.74 8.0K
15:32 75.79 75.80 75.77 75.79 10.3K
15:33 75.77 75.83 75.77 75.83 6.2K
15:34 75.85 75.85 75.83 75.84 5.6K
15:35 75.85 75.88 75.85 75.88 6.8K
15:36 75.87 75.87 75.83 75.83 7.0K
15:37 75.84 75.84 75.75 75.75 10.6K
15:38 75.74 75.75 75.74 75.75 3.6K
15:39 75.74 75.74 75.69 75.69 6.4K
15:40 75.70 75.72 75.69 75.69 7.5K
15:41 75.71 75.71 75.68 75.71 10.4K
15:42 75.73 75.74 75.73 75.73 7.0K
15:43 75.73 75.76 75.73 75.76 8.0K
15:44 75.76 75.79 75.76 75.79 6.4K
15:45 75.78 75.82 75.78 75.82 11.6K
15:46 75.82 75.83 75.81 75.83 6.2K
15:47 75.83 75.85 75.80 75.85 16.8K
15:48 75.84 75.85 75.76 75.76 9.8K
15:49 75.77 75.80 75.76 75.80 23.4K
15:50 75.85 75.90 75.80 75.82 42.6K
15:51 75.81 75.81 75.74 75.79 27.6K
15:52 75.78 75.80 75.75 75.75 13.6K
15:53 75.74 75.78 75.74 75.78 15.6K
15:54 75.80 75.88 75.79 75.87 20.1K
15:55 75.94 75.99 75.94 75.97 37.1K
15:56 75.97 76.00 75.95 75.95 24.1K
15:57 75.95 75.99 75.94 75.96 32.5K
15:58 75.97 75.97 75.95 75.96 39.8K
15:59 75.96 76.00 75.95 76.00 403.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음