옴니콤 (OMC)

OMC
🏛️ 미국 →
79.13
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 77.21 77.21 77.21 77.21 14.4K
09:31 77.38 77.41 77.24 77.40 1.8K
09:32 77.15 77.20 77.15 77.19 3.5K
09:33 77.15 77.16 77.15 77.15 3.9K
09:34 77.10 77.12 77.08 77.12 2.2K
09:35 77.22 77.23 77.14 77.16 8.0K
09:36 77.25 77.54 77.25 77.54 2.1K
09:37 77.53 77.53 77.33 77.38 4.0K
09:38 77.32 77.32 77.32 77.32 3.0K
09:39 77.27 77.32 77.22 77.30 2.8K
09:40 77.26 77.26 77.10 77.19 2.3K
09:41 77.22 77.24 77.22 77.24 2.4K
09:42 77.15 77.20 77.15 77.15 1.9K
09:43 77.23 77.28 77.21 77.21 3.0K
09:44 77.21 77.23 77.19 77.23 4.0K
09:45 77.29 77.36 77.28 77.36 2.7K
09:46 77.47 77.47 77.38 77.38 7.0K
09:47 77.37 77.54 77.37 77.54 2.2K
09:48 77.57 77.58 77.57 77.58 2.1K
09:49 77.57 77.62 77.57 77.59 6.0K
09:50 77.62 77.66 77.61 77.66 3.2K
09:51 77.58 77.58 77.47 77.47 6.3K
09:52 77.47 77.50 77.47 77.50 3.3K
09:53 77.52 77.52 77.49 77.49 2.7K
09:54 77.44 77.48 77.44 77.44 3.3K
09:55 77.47 77.47 77.38 77.38 2.4K
09:56 77.40 77.42 77.34 77.34 12.2K
09:57 77.40 77.46 77.40 77.46 6.3K
09:58 77.46 77.46 77.46 77.46 2.3K
09:59 77.35 77.35 77.35 77.35 0.8K
10:00 77.32 77.32 77.12 77.11 8.3K
10:01 77.06 77.11 77.04 77.06 14.0K
10:02 77.06 77.06 77.01 77.01 3.9K
10:03 77.01 77.02 76.97 76.97 3.3K
10:04 76.91 76.93 76.84 76.93 5.0K
10:05 76.89 76.89 76.89 76.89 2.3K
10:06 76.83 76.83 76.73 76.73 2.7K
10:07 76.77 76.80 76.74 76.80 2.6K
10:08 76.76 76.76 76.76 76.76 0.7K
10:09 76.72 76.78 76.72 76.77 2.3K
10:10 76.79 76.79 76.77 76.77 2.9K
10:11 76.76 76.80 76.76 76.80 2.2K
10:12 76.80 76.80 76.78 76.78 1.3K
10:13 76.80 76.86 76.80 76.83 3.0K
10:14 76.83 76.86 76.81 76.83 2.1K
10:15 76.81 76.86 76.81 76.86 0.8K
10:16 76.86 76.90 76.86 76.90 1.4K
10:17 76.90 76.90 76.84 76.84 4.5K
10:18 76.84 76.84 76.84 76.84 0.6K
10:19 76.82 76.82 76.79 76.79 1.8K
10:20 76.74 76.76 76.70 76.70 2.0K
10:21 76.74 76.75 76.71 76.71 3.8K
10:22 76.69 76.76 76.68 76.76 3.2K
10:23 76.80 76.89 76.80 76.89 5.2K
10:24 76.86 76.93 76.86 76.93 3.2K
10:25 76.92 76.98 76.92 76.97 2.6K
10:26 76.97 77.00 76.97 77.00 5.0K
10:27 76.98 77.01 76.95 77.01 2.6K
10:28 77.03 77.11 77.03 77.11 5.3K
10:29 77.12 77.14 77.09 77.09 4.6K
10:30 77.12 77.20 77.12 77.17 3.4K
10:31 77.18 77.22 77.18 77.19 2.3K
10:32 77.20 77.20 77.20 77.19 0.5K
10:33 77.20 77.20 77.16 77.19 3.6K
10:34 77.25 77.25 77.25 77.25 0.7K
10:35 77.18 77.18 77.12 77.14 5.8K
10:36 77.15 77.15 77.12 77.14 2.6K
10:37 77.15 77.21 77.12 77.21 37.8K
10:38 77.21 77.24 77.18 77.18 2.2K
10:39 77.18 77.18 77.18 77.18 1.9K
10:40 77.20 77.20 77.20 77.20 0.3K
10:41 77.20 77.22 77.20 77.22 1.0K
10:42 77.23 77.27 77.23 77.27 3.1K
10:43 77.25 77.25 77.23 77.25 1.9K
10:44 77.28 77.29 77.25 77.26 2.1K
10:45 77.31 77.31 77.31 77.31 2.2K
10:46 77.30 77.31 77.26 77.26 2.6K
10:47 77.29 77.35 77.29 77.35 3.3K
10:48 77.34 77.34 77.32 77.32 2.0K
10:49 77.35 77.35 77.32 77.32 2.2K
10:51 77.39 77.44 77.39 77.44 3.6K
10:53 77.41 77.41 77.41 77.41 2.5K
10:54 77.39 77.40 77.38 77.40 1.8K
10:55 77.41 77.41 77.36 77.36 2.5K
10:56 77.33 77.33 77.28 77.30 2.8K
10:57 77.30 77.37 77.30 77.37 3.6K
10:58 77.37 77.38 77.37 77.36 2.0K
10:59 77.32 77.32 77.27 77.31 3.9K
11:00 77.29 77.29 77.23 77.22 7.4K
11:01 77.23 77.23 77.23 77.22 0.7K
11:02 77.20 77.20 77.15 77.15 2.5K
11:03 77.15 77.17 77.15 77.16 4.0K
11:04 77.17 77.22 77.17 77.22 2.3K
11:05 77.16 77.16 77.11 77.15 1.6K
11:06 77.15 77.15 77.15 77.15 3.5K
11:08 77.13 77.16 77.13 77.16 2.0K
11:09 77.17 77.20 77.17 77.20 2.7K
11:10 77.17 77.17 77.17 77.17 1.3K
11:11 77.20 77.20 77.20 77.20 1.4K
11:12 77.20 77.20 77.19 77.19 1.3K
11:13 77.20 77.20 77.18 77.19 4.0K
11:14 77.19 77.19 77.13 77.19 4.2K
11:16 77.20 77.20 77.16 77.16 2.5K
11:17 77.16 77.16 77.12 77.12 2.5K
11:18 77.14 77.14 77.01 77.01 5.6K
11:19 77.03 77.05 77.03 77.05 1.0K
11:20 77.06 77.06 76.99 76.99 3.0K
11:21 76.99 77.01 76.94 76.94 2.2K
11:22 76.91 76.91 76.91 76.91 0.5K
11:23 76.95 76.96 76.94 76.96 2.6K
11:24 77.00 77.00 76.96 76.96 2.7K
11:25 76.94 76.94 76.90 76.90 2.7K
11:26 76.90 76.90 76.90 76.90 0.3K
11:27 76.88 76.88 76.86 76.88 3.1K
11:28 76.87 76.90 76.87 76.90 3.7K
11:29 76.90 76.90 76.90 76.90 0.9K
11:30 76.90 76.94 76.90 76.93 2.7K
11:31 76.86 76.91 76.86 76.91 2.1K
11:32 76.92 76.92 76.89 76.89 2.0K
11:33 76.90 76.93 76.90 76.93 1.7K
11:34 76.94 76.99 76.94 76.99 2.1K
11:35 77.01 77.01 76.95 76.95 2.6K
11:36 76.93 76.95 76.93 76.94 1.6K
11:37 76.93 76.94 76.93 76.94 2.1K
11:38 76.94 76.95 76.94 76.95 3.3K
11:39 76.89 76.92 76.87 76.92 2.5K
11:40 76.89 76.90 76.89 76.90 1.3K
11:41 76.90 76.90 76.89 76.89 0.8K
11:42 76.86 76.86 76.86 76.86 0.5K
11:43 76.86 76.90 76.86 76.89 1.8K
11:44 76.89 76.89 76.89 76.89 0.3K
11:45 76.88 76.88 76.85 76.85 3.4K
11:46 76.88 76.89 76.88 76.88 2.2K
11:47 76.88 76.88 76.85 76.85 1.7K
11:48 76.86 76.86 76.84 76.84 0.4K
11:49 76.84 76.84 76.82 76.83 2.0K
11:50 76.83 76.84 76.81 76.82 5.4K
11:51 76.84 76.84 76.81 76.83 1.6K
11:52 76.81 76.81 76.81 76.81 9.6K
11:53 76.86 76.90 76.86 76.90 2.6K
11:54 76.91 76.96 76.91 76.96 2.8K
11:55 76.94 77.00 76.94 77.00 2.8K
11:56 76.99 76.99 76.96 76.97 2.6K
11:57 76.97 76.97 76.93 76.96 2.8K
11:58 76.99 76.99 76.97 76.97 1.2K
11:59 76.98 76.98 76.96 76.97 1.1K
12:00 76.98 77.02 76.98 77.02 2.6K
12:01 77.01 77.08 77.01 77.08 2.3K
12:02 77.06 77.10 77.06 77.08 2.3K
12:03 77.08 77.08 77.07 77.08 1.5K
12:04 77.10 77.10 77.10 77.10 0.9K
12:05 77.10 77.10 77.04 77.04 6.8K
12:06 77.06 77.06 77.06 77.06 1.2K
12:07 77.05 77.05 77.05 77.05 1.7K
12:08 77.05 77.11 77.05 77.11 2.7K
12:09 77.10 77.10 77.09 77.09 1.1K
12:10 77.08 77.08 77.06 77.06 1.0K
12:11 77.09 77.10 77.09 77.10 1.8K
12:12 77.07 77.07 77.01 77.01 3.5K
12:13 77.00 77.00 77.00 77.00 1.9K
12:14 77.03 77.03 77.02 77.02 2.5K
12:15 77.01 77.03 77.00 77.00 2.7K
12:16 77.01 77.01 77.00 77.00 1.7K
12:17 76.99 76.99 76.96 76.98 1.8K
12:18 76.96 76.96 76.96 76.96 1.5K
12:19 76.95 76.95 76.95 76.95 1.7K
12:20 76.93 76.94 76.93 76.94 2.5K
12:21 76.93 76.96 76.93 76.93 1.3K
12:22 76.90 76.92 76.90 76.92 1.5K
12:23 76.92 76.92 76.91 76.92 2.0K
12:24 76.95 76.95 76.95 76.95 3.6K
12:25 76.98 76.99 76.98 76.99 1.2K
12:26 77.02 77.03 77.02 77.03 3.3K
12:27 77.05 77.05 77.03 77.03 1.6K
12:28 77.03 77.03 77.03 77.03 0.5K
12:29 77.01 77.02 77.01 77.02 3.1K
12:30 77.00 77.00 76.99 76.99 0.8K
12:31 77.00 77.00 76.99 76.99 1.9K
12:32 77.01 77.01 77.01 77.01 0.5K
12:33 76.99 76.99 76.99 76.99 2.1K
12:34 76.97 76.97 76.94 76.94 2.2K
12:35 76.94 76.94 76.92 76.93 4.8K
12:36 76.90 76.90 76.88 76.88 1.5K
12:37 76.89 76.89 76.88 76.89 2.8K
12:38 76.88 76.88 76.86 76.87 3.2K
12:39 76.89 76.93 76.89 76.92 3.0K
12:40 76.93 76.93 76.92 76.92 0.7K
12:41 76.91 76.91 76.90 76.90 1.8K
12:42 76.90 76.90 76.88 76.88 3.8K
12:43 76.84 76.86 76.84 76.86 5.7K
12:44 76.91 76.91 76.91 76.91 2.4K
12:45 76.89 76.93 76.89 76.93 2.6K
12:46 76.93 76.97 76.93 76.97 2.9K
12:48 77.05 77.07 77.05 77.07 3.6K
12:49 77.07 77.07 77.05 77.06 2.1K
12:50 77.07 77.08 77.07 77.08 0.7K
12:51 77.09 77.09 77.06 77.07 1.8K
12:52 77.06 77.10 77.06 77.10 1.4K
12:53 77.10 77.11 77.10 77.10 2.4K
12:54 77.08 77.12 77.08 77.11 1.4K
12:55 77.10 77.10 77.09 77.10 2.2K
12:56 77.10 77.11 77.10 77.11 0.7K
12:57 77.10 77.10 77.09 77.08 2.3K
12:58 77.06 77.07 77.06 77.06 2.1K
12:59 77.07 77.07 77.04 77.05 4.0K
13:00 77.03 77.04 77.03 77.04 1.2K
13:01 77.05 77.05 77.03 77.03 3.1K
13:02 77.05 77.07 77.05 77.07 1.7K
13:03 77.05 77.11 77.04 77.10 2.5K
13:04 77.13 77.13 77.13 77.13 1.6K
13:05 77.13 77.13 77.12 77.12 2.3K
13:06 77.12 77.14 77.12 77.14 2.6K
13:07 77.13 77.13 77.09 77.10 3.6K
13:08 77.11 77.11 77.09 77.11 1.9K
13:09 77.12 77.12 77.12 77.11 1.6K
13:11 77.11 77.11 77.06 77.08 5.3K
13:12 77.08 77.08 77.07 77.07 2.7K
13:13 77.07 77.07 77.02 77.02 3.7K
13:15 77.03 77.03 77.01 77.02 1.2K
13:16 77.01 77.01 76.98 76.98 2.7K
13:17 76.98 76.98 76.97 76.97 2.6K
13:18 76.97 76.97 76.95 76.98 2.5K
13:19 76.97 76.98 76.95 76.98 4.2K
13:20 76.97 76.97 76.97 76.97 0.6K
13:21 76.97 76.97 76.96 76.96 2.0K
13:22 76.95 76.97 76.95 76.97 1.8K
13:23 76.96 76.97 76.95 76.94 2.2K
13:24 76.95 76.99 76.95 76.99 3.4K
13:25 76.99 77.03 76.99 77.00 5.6K
13:26 76.98 76.98 76.93 76.97 3.6K
13:27 76.96 76.98 76.96 76.97 0.9K
13:28 76.97 76.97 76.94 76.95 1.8K
13:29 76.97 76.97 76.94 76.94 2.0K
13:30 76.95 77.03 76.95 77.03 6.0K
13:31 77.00 77.00 76.97 76.97 1.7K
13:32 76.99 77.01 76.99 77.01 2.4K
13:33 77.01 77.01 77.01 77.01 0.4K
13:34 77.01 77.06 77.01 77.06 3.6K
13:35 77.07 77.09 77.07 77.09 1.7K
13:36 77.10 77.10 77.08 77.10 2.6K
13:38 77.07 77.08 77.07 77.07 1.4K
13:39 77.10 77.10 77.09 77.09 1.7K
13:40 77.09 77.14 77.09 77.14 3.4K
13:41 77.15 77.15 77.14 77.14 0.8K
13:42 77.14 77.17 77.14 77.17 0.9K
13:43 77.18 77.19 77.18 77.19 2.9K
13:44 77.20 77.20 77.18 77.18 0.8K
13:45 77.19 77.23 77.19 77.22 3.6K
13:46 77.23 77.23 77.23 77.22 0.6K
13:47 77.25 77.25 77.23 77.23 2.9K
13:48 77.24 77.24 77.24 77.24 1.3K
13:49 77.24 77.26 77.24 77.26 2.5K
13:50 77.24 77.27 77.24 77.27 8.5K
13:51 77.26 77.26 77.24 77.25 2.3K
13:52 77.25 77.25 77.22 77.22 4.0K
13:53 77.21 77.22 77.19 77.20 3.1K
13:54 77.18 77.18 77.18 77.18 1.8K
13:55 77.18 77.20 77.18 77.20 1.4K
13:56 77.18 77.18 77.16 77.16 1.5K
13:57 77.18 77.19 77.17 77.17 3.9K
13:58 77.17 77.19 77.17 77.19 1.3K
13:59 77.19 77.19 77.19 77.19 1.5K
14:00 77.17 77.17 77.11 77.13 2.4K
14:01 77.17 77.17 77.17 77.17 3.4K
14:02 77.13 77.13 77.10 77.11 3.8K
14:03 77.11 77.11 77.07 77.07 1.6K
14:04 77.09 77.09 77.05 77.05 1.6K
14:05 77.05 77.05 77.02 77.02 2.1K
14:06 77.00 77.00 76.97 76.97 2.6K
14:07 76.97 76.97 76.94 76.94 3.3K
14:08 76.94 76.94 76.92 76.92 1.2K
14:09 76.89 76.89 76.87 76.87 1.7K
14:10 76.87 76.90 76.84 76.89 3.5K
14:11 76.89 76.90 76.86 76.86 2.3K
14:12 76.84 76.84 76.84 76.84 0.7K
14:13 76.86 76.86 76.82 76.82 4.8K
14:14 76.83 76.83 76.82 76.83 2.8K
14:15 76.84 76.85 76.84 76.85 1.2K
14:16 76.84 76.84 76.84 76.83 1.0K
14:17 76.86 76.88 76.86 76.88 1.2K
14:18 76.90 76.90 76.89 76.89 2.6K
14:19 76.89 76.92 76.89 76.92 2.1K
14:20 76.93 76.97 76.93 76.97 2.0K
14:21 76.97 76.97 76.92 76.94 4.2K
14:22 76.96 76.96 76.96 76.96 1.0K
14:23 77.00 77.02 77.00 77.02 1.4K
14:24 77.03 77.05 77.03 77.05 2.6K
14:25 77.02 77.03 77.02 77.03 0.9K
14:26 77.02 77.02 76.99 76.99 2.1K
14:27 76.98 76.98 76.90 76.90 4.4K
14:28 76.90 76.90 76.86 76.86 1.7K
14:29 76.85 76.85 76.81 76.82 4.8K
14:30 76.80 76.80 76.78 76.80 2.2K
14:31 76.80 76.80 76.78 76.78 0.7K
14:32 76.77 76.78 76.77 76.78 3.0K
14:33 76.73 76.76 76.73 76.75 1.1K
14:34 76.72 76.72 76.72 76.72 1.9K
14:35 76.72 76.74 76.71 76.71 3.3K
14:36 76.71 76.71 76.69 76.69 1.5K
14:37 76.68 76.69 76.65 76.69 2.8K
14:38 76.67 76.77 76.67 76.77 4.7K
14:39 76.74 76.75 76.74 76.75 2.2K
14:40 76.80 76.83 76.80 76.80 2.7K
14:41 76.80 76.80 76.80 76.80 0.6K
14:42 76.83 76.83 76.79 76.79 2.7K
14:43 76.80 76.82 76.80 76.82 2.2K
14:44 76.82 76.88 76.82 76.87 3.3K
14:45 76.86 76.86 76.81 76.81 1.8K
14:46 76.78 76.78 76.67 76.67 5.0K
14:47 76.66 76.69 76.66 76.68 7.5K
14:48 76.71 76.80 76.71 76.80 4.4K
14:49 76.81 76.87 76.81 76.86 2.8K
14:50 76.90 76.91 76.89 76.91 1.1K
14:51 76.92 76.93 76.91 76.93 2.4K
14:52 76.94 76.94 76.94 76.94 0.8K
14:53 76.95 76.96 76.91 76.92 5.9K
14:54 76.91 76.92 76.91 76.91 2.2K
14:55 76.88 76.89 76.86 76.88 2.0K
14:56 76.89 76.89 76.89 76.89 1.5K
14:57 76.89 76.91 76.89 76.90 2.7K
14:58 76.93 76.94 76.91 76.91 3.8K
14:59 76.88 76.89 76.88 76.89 1.0K
15:00 76.90 76.90 76.89 76.90 2.4K
15:01 76.91 76.91 76.90 76.90 3.0K
15:02 76.89 76.90 76.88 76.88 2.8K
15:04 76.83 76.84 76.83 76.83 3.0K
15:05 76.83 76.85 76.82 76.85 3.5K
15:06 76.86 76.86 76.86 76.86 1.0K
15:07 76.84 76.87 76.84 76.86 4.1K
15:09 76.88 76.90 76.87 76.89 3.3K
15:10 76.88 76.92 76.88 76.91 4.4K
15:11 76.91 76.91 76.89 76.90 2.9K
15:12 76.91 76.91 76.89 76.89 5.1K
15:13 76.89 76.93 76.88 76.93 2.8K
15:14 76.93 76.94 76.91 76.92 5.0K
15:15 76.89 76.89 76.88 76.88 4.5K
15:16 76.89 76.89 76.89 76.89 1.6K
15:17 76.89 76.90 76.89 76.90 2.1K
15:18 76.89 76.90 76.89 76.90 3.5K
15:19 76.90 76.92 76.90 76.91 2.7K
15:20 76.90 76.90 76.88 76.89 4.4K
15:21 76.89 76.89 76.87 76.87 3.0K
15:22 76.89 76.90 76.89 76.90 4.5K
15:23 76.91 76.91 76.91 76.91 2.5K
15:24 76.89 76.89 76.85 76.85 3.8K
15:25 76.85 76.86 76.84 76.84 2.9K
15:26 76.87 76.90 76.87 76.90 3.4K
15:27 76.91 76.91 76.87 76.87 4.0K
15:28 76.88 76.88 76.87 76.87 2.3K
15:29 76.88 76.88 76.77 76.78 24.0K
15:30 76.77 76.77 76.73 76.76 5.5K
15:31 76.75 76.75 76.72 76.74 3.8K
15:32 76.75 76.84 76.75 76.84 12.1K
15:33 76.84 76.84 76.81 76.81 2.8K
15:34 76.80 76.80 76.77 76.77 3.4K
15:35 76.77 76.77 76.75 76.76 6.4K
15:36 76.76 76.77 76.73 76.73 4.7K
15:37 76.73 76.75 76.73 76.75 3.5K
15:38 76.73 76.74 76.72 76.74 2.3K
15:39 76.73 76.73 76.69 76.70 3.1K
15:40 76.69 76.74 76.69 76.74 13.0K
15:41 76.76 76.83 76.76 76.81 9.7K
15:42 76.83 76.85 76.80 76.80 2.7K
15:43 76.80 76.80 76.74 76.74 8.4K
15:44 76.75 76.75 76.69 76.71 6.1K
15:45 76.72 76.80 76.72 76.80 7.5K
15:46 76.77 76.82 76.77 76.82 4.6K
15:47 76.82 76.85 76.81 76.85 5.4K
15:48 76.85 76.85 76.79 76.81 5.1K
15:49 76.84 76.89 76.83 76.89 17.3K
15:50 76.88 76.97 76.86 76.86 39.7K
15:51 76.86 76.90 76.84 76.87 13.9K
15:52 76.87 76.90 76.82 76.89 14.0K
15:53 76.89 76.90 76.87 76.89 13.6K
15:54 76.90 76.99 76.89 76.97 20.1K
15:55 76.92 76.93 76.78 76.83 28.9K
15:56 76.80 76.80 76.75 76.76 22.3K
15:57 76.73 76.85 76.73 76.82 54.6K
15:58 76.81 76.88 76.80 76.86 56.4K
15:59 76.84 76.89 76.82 76.85 734.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음