옴니콤 (OMC)

OMC
🏛️ 미국 →
79.13
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 76.85 76.85 76.85 76.85 19.0K
09:31 76.71 76.77 76.70 76.70 6.3K
09:32 76.71 76.76 76.71 76.71 10.8K
09:33 76.71 76.72 76.71 76.73 4.3K
09:34 76.72 76.78 76.72 76.72 3.3K
09:35 76.58 76.63 76.57 76.62 7.3K
09:37 76.48 76.48 76.28 76.28 1.5K
09:38 76.34 76.34 76.24 76.24 1.5K
09:39 76.22 76.29 76.21 76.27 4.2K
09:40 76.19 76.20 76.07 76.07 4.8K
09:41 76.03 76.16 76.03 76.16 3.3K
09:42 76.19 76.29 76.19 76.26 7.3K
09:43 76.19 76.19 76.16 76.16 1.1K
09:44 76.25 76.25 76.25 76.25 0.7K
09:45 76.21 76.25 76.21 76.21 5.4K
09:46 76.19 76.19 75.98 75.98 2.3K
09:47 76.04 76.07 76.04 76.07 2.4K
09:48 76.03 76.14 76.03 76.11 7.5K
09:49 76.11 76.17 76.11 76.15 2.9K
09:50 76.19 76.19 76.19 76.19 1.5K
09:51 76.18 76.19 76.18 76.19 1.9K
09:52 76.18 76.19 76.07 76.08 4.8K
09:53 76.15 76.15 76.09 76.08 3.0K
09:54 76.08 76.09 76.03 76.09 10.8K
09:55 76.06 76.08 76.06 76.08 1.1K
09:56 76.01 76.03 76.01 76.01 5.0K
09:58 75.99 76.04 75.99 76.04 3.9K
09:59 76.04 76.09 76.04 76.09 4.5K
10:00 76.11 76.11 76.10 76.11 5.6K
10:01 76.17 76.17 76.17 76.17 0.8K
10:02 76.22 76.22 76.20 76.21 4.0K
10:03 76.12 76.14 76.12 76.12 2.4K
10:04 76.12 76.15 76.12 76.11 2.6K
10:05 76.06 76.06 76.00 76.04 1.6K
10:06 76.04 76.05 76.04 76.04 2.0K
10:07 75.96 75.96 75.91 75.91 2.2K
10:08 75.93 75.93 75.89 75.89 1.6K
10:09 75.89 75.93 75.89 75.93 6.0K
10:11 75.96 76.04 75.96 75.97 6.3K
10:12 75.94 75.99 75.94 75.99 2.0K
10:13 75.98 76.01 75.98 75.98 1.7K
10:14 75.99 75.99 75.95 75.95 2.4K
10:15 75.98 75.98 75.96 75.96 4.3K
10:16 75.89 75.89 75.85 75.85 3.6K
10:17 75.84 75.84 75.74 75.75 4.5K
10:18 75.75 75.75 75.72 75.72 2.0K
10:19 75.74 75.74 75.69 75.69 2.8K
10:20 75.69 75.78 75.69 75.78 4.3K
10:21 75.78 75.78 75.73 75.76 2.6K
10:22 75.68 75.72 75.64 75.72 5.2K
10:23 75.78 75.84 75.78 75.79 28.3K
10:24 75.79 75.80 75.70 75.69 4.3K
10:25 75.61 75.65 75.61 75.64 2.2K
10:26 75.66 75.66 75.56 75.56 3.2K
10:27 75.56 75.56 75.56 75.56 4.0K
10:28 75.64 75.65 75.64 75.65 1.5K
10:29 75.65 75.65 75.61 75.64 6.2K
10:30 75.65 75.65 75.59 75.58 7.1K
10:31 75.50 75.54 75.50 75.54 3.1K
10:32 75.55 75.60 75.54 75.60 4.8K
10:33 75.59 75.64 75.59 75.64 4.1K
10:34 75.67 75.70 75.67 75.67 7.6K
10:35 75.72 75.81 75.72 75.77 6.6K
10:36 75.77 75.78 75.69 75.69 2.8K
10:37 75.71 75.73 75.64 75.64 6.0K
10:38 75.63 75.69 75.63 75.66 7.3K
10:39 75.67 75.69 75.65 75.65 2.9K
10:40 75.61 75.61 75.54 75.54 1.2K
10:41 75.54 75.55 75.48 75.51 3.2K
10:42 75.51 75.51 75.51 75.51 1.3K
10:43 75.50 75.50 75.48 75.49 6.2K
10:44 75.49 75.51 75.49 75.51 3.0K
10:45 75.52 75.52 75.49 75.50 3.6K
10:46 75.55 75.56 75.51 75.55 5.2K
10:47 75.56 75.56 75.56 75.56 1.5K
10:48 75.55 75.60 75.55 75.60 1.6K
10:49 75.60 75.62 75.60 75.62 1.8K
10:50 75.60 75.63 75.58 75.63 5.9K
10:51 75.57 75.57 75.57 75.57 1.2K
10:52 75.55 75.55 75.52 75.52 3.4K
10:53 75.54 75.54 75.54 75.54 2.1K
10:54 75.52 75.52 75.43 75.43 2.3K
10:55 75.51 75.51 75.43 75.43 2.7K
10:56 75.47 75.47 75.47 75.47 0.7K
10:57 75.48 75.49 75.48 75.47 2.5K
10:58 75.47 75.47 75.47 75.47 3.1K
10:59 75.52 75.56 75.52 75.56 1.1K
11:00 75.54 75.61 75.54 75.61 3.3K
11:01 75.64 75.64 75.64 75.64 3.5K
11:03 75.57 75.57 75.56 75.56 1.6K
11:04 75.62 75.65 75.62 75.65 5.4K
11:05 75.63 75.66 75.63 75.66 1.9K
11:06 75.66 75.66 75.65 75.65 1.6K
11:07 75.63 75.63 75.57 75.57 6.7K
11:08 75.57 75.57 75.54 75.55 3.1K
11:09 75.53 75.57 75.53 75.56 6.2K
11:10 75.54 75.63 75.54 75.62 6.8K
11:11 75.60 75.64 75.60 75.63 6.8K
11:12 75.59 75.63 75.59 75.63 2.1K
11:13 75.63 75.64 75.61 75.64 4.8K
11:14 75.64 75.68 75.63 75.66 3.2K
11:15 75.67 75.67 75.65 75.65 3.2K
11:16 75.68 75.68 75.67 75.68 1.5K
11:17 75.70 75.73 75.70 75.73 3.3K
11:18 75.73 75.73 75.66 75.69 1.3K
11:19 75.69 75.71 75.69 75.71 2.7K
11:20 75.70 75.74 75.70 75.74 3.9K
11:21 75.72 75.72 75.66 75.66 6.0K
11:22 75.71 75.71 75.65 75.68 10.7K
11:23 75.67 75.69 75.67 75.69 2.7K
11:24 75.69 75.69 75.61 75.61 10.8K
11:25 75.63 75.63 75.53 75.53 4.7K
11:26 75.54 75.58 75.53 75.53 4.0K
11:27 75.53 75.53 75.50 75.53 2.5K
11:28 75.50 75.53 75.46 75.46 8.6K
11:29 75.47 75.47 75.47 75.48 2.4K
11:30 75.48 75.52 75.48 75.49 3.5K
11:31 75.49 75.49 75.44 75.46 3.9K
11:32 75.44 75.47 75.44 75.45 1.9K
11:33 75.44 75.44 75.37 75.42 9.7K
11:34 75.41 75.49 75.41 75.49 2.3K
11:35 75.52 75.54 75.52 75.54 2.1K
11:36 75.51 75.51 75.48 75.51 2.7K
11:37 75.51 75.53 75.51 75.53 1.3K
11:38 75.50 75.50 75.48 75.47 2.2K
11:39 75.48 75.48 75.46 75.46 1.8K
11:40 75.50 75.56 75.50 75.56 2.1K
11:41 75.52 75.52 75.47 75.47 1.9K
11:42 75.46 75.46 75.46 75.46 0.7K
11:43 75.49 75.55 75.49 75.55 3.0K
11:44 75.55 75.65 75.52 75.65 7.2K
11:45 75.65 75.65 75.62 75.64 4.0K
11:46 75.65 75.77 75.65 75.77 16.4K
11:47 75.77 75.80 75.76 75.80 3.8K
11:48 75.78 75.78 75.74 75.74 3.4K
11:49 75.76 75.77 75.76 75.77 10.6K
11:50 75.77 75.77 75.75 75.75 1.6K
11:51 75.75 75.78 75.74 75.74 5.6K
11:52 75.76 75.76 75.74 75.75 4.6K
11:53 75.75 75.79 75.75 75.79 3.2K
11:54 75.73 75.81 75.73 75.81 12.0K
11:55 75.82 75.85 75.80 75.85 4.1K
11:56 75.86 75.90 75.84 75.90 17.9K
11:57 75.90 75.94 75.85 75.94 21.7K
11:58 75.95 75.96 75.92 75.92 4.6K
11:59 75.93 75.98 75.93 75.94 4.2K
12:00 75.94 75.95 75.94 75.95 3.7K
12:01 75.94 75.95 75.94 75.93 6.2K
12:02 75.90 75.90 75.90 75.90 1.3K
12:03 75.93 75.93 75.91 75.93 1.5K
12:04 75.94 75.94 75.89 75.92 3.3K
12:05 75.93 75.95 75.93 75.95 5.3K
12:06 75.93 76.01 75.92 76.01 10.6K
12:07 76.02 76.05 76.02 76.04 4.3K
12:08 76.04 76.04 75.98 76.01 6.4K
12:09 76.06 76.10 76.04 76.08 67.5K
12:10 76.07 76.07 76.04 76.04 4.6K
12:11 76.04 76.09 76.02 76.09 4.9K
12:12 76.10 76.15 76.10 76.12 16.1K
12:13 76.10 76.18 76.10 76.14 31.1K
12:14 76.14 76.14 76.09 76.10 5.2K
12:15 76.07 76.07 76.05 76.07 35.6K
12:16 76.08 76.08 76.00 76.03 5.5K
12:17 76.02 76.04 76.01 76.01 8.4K
12:18 76.01 76.01 76.00 76.01 6.9K
12:19 75.98 75.98 75.92 75.92 11.6K
12:20 75.93 75.93 75.85 75.90 15.9K
12:21 75.90 75.95 75.89 75.91 6.0K
12:22 75.88 75.95 75.86 75.90 6.4K
12:23 75.91 75.91 75.89 75.89 0.9K
12:24 75.88 75.88 75.85 75.86 2.9K
12:25 75.88 75.91 75.86 75.91 6.5K
12:26 75.92 75.92 75.90 75.90 0.4K
12:27 75.87 75.91 75.87 75.90 5.1K
12:28 75.92 75.92 75.83 75.83 5.0K
12:29 75.87 75.87 75.87 75.86 2.4K
12:30 75.85 75.91 75.84 75.91 3.3K
12:31 75.92 75.95 75.91 75.93 4.4K
12:32 75.90 75.90 75.89 75.89 2.8K
12:33 75.90 75.91 75.88 75.91 2.6K
12:34 75.92 75.92 75.88 75.88 1.8K
12:35 75.90 75.90 75.87 75.88 2.5K
12:36 75.86 75.88 75.86 75.87 1.8K
12:37 75.86 75.87 75.84 75.87 2.3K
12:38 75.91 75.91 75.84 75.84 3.5K
12:39 75.86 75.86 75.84 75.84 1.3K
12:40 75.84 75.87 75.82 75.87 5.6K
12:41 75.89 75.89 75.88 75.88 1.1K
12:42 75.87 75.90 75.87 75.90 2.6K
12:43 75.87 75.91 75.87 75.91 2.9K
12:44 75.89 75.89 75.84 75.84 1.5K
12:45 75.83 75.85 75.81 75.85 2.9K
12:46 75.84 75.85 75.84 75.85 3.5K
12:47 75.79 75.79 75.79 75.79 1.3K
12:48 75.78 75.78 75.78 75.78 1.2K
12:49 75.75 75.75 75.71 75.71 2.7K
12:50 75.73 75.74 75.73 75.74 2.2K
12:51 75.71 75.71 75.71 75.71 0.2K
12:52 75.72 75.89 75.72 75.89 10.6K
12:53 75.91 75.92 75.89 75.92 10.4K
12:54 75.93 75.94 75.92 75.93 2.5K
12:55 75.93 75.95 75.92 75.92 5.4K
12:57 75.94 75.94 75.92 75.93 4.6K
12:58 75.97 75.97 75.95 75.95 5.3K
12:59 75.91 75.91 75.91 75.91 0.4K
13:00 75.85 75.91 75.85 75.91 12.3K
13:01 75.85 75.91 75.85 75.91 5.7K
13:02 75.84 75.88 75.84 75.85 3.3K
13:03 75.79 75.80 75.78 75.78 2.5K
13:04 75.74 75.83 75.74 75.82 3.3K
13:05 75.80 75.86 75.80 75.84 4.8K
13:06 75.83 75.84 75.83 75.84 5.7K
13:07 75.87 75.89 75.87 75.89 2.4K
13:08 75.90 75.90 75.90 75.90 1.5K
13:09 75.91 75.91 75.88 75.88 1.8K
13:10 75.89 75.89 75.87 75.86 2.0K
13:11 75.88 75.88 75.85 75.86 4.2K
13:12 75.87 75.93 75.87 75.91 9.8K
13:13 75.93 75.93 75.90 75.91 3.2K
13:14 75.95 75.95 75.92 75.94 4.1K
13:15 75.91 75.91 75.85 75.85 3.2K
13:16 75.83 75.85 75.83 75.85 3.0K
13:17 75.86 75.86 75.86 75.86 2.2K
13:18 75.84 75.84 75.82 75.82 1.3K
13:19 75.79 75.79 75.79 75.79 0.1K
13:20 75.78 75.81 75.72 75.78 5.2K
13:21 75.87 75.87 75.76 75.76 6.1K
13:22 75.77 75.77 75.71 75.71 2.0K
13:23 75.72 75.73 75.72 75.72 1.9K
13:24 75.72 75.72 75.71 75.72 2.0K
13:25 75.73 75.84 75.73 75.84 3.9K
13:26 75.83 75.87 75.81 75.85 3.3K
13:27 75.87 75.88 75.86 75.88 3.8K
13:28 75.87 75.87 75.87 75.87 0.5K
13:29 75.85 75.85 75.84 75.84 4.6K
13:30 75.82 75.82 75.80 75.80 4.1K
13:32 75.80 75.80 75.71 75.72 4.0K
13:33 75.74 75.75 75.74 75.75 2.7K
13:34 75.75 75.75 75.71 75.71 2.0K
13:35 75.69 75.70 75.65 75.65 3.2K
13:36 75.65 75.67 75.64 75.64 1.6K
13:37 75.63 75.63 75.62 75.62 2.6K
13:38 75.69 75.69 75.65 75.68 3.3K
13:39 75.67 75.73 75.67 75.73 3.8K
13:40 75.73 75.77 75.73 75.74 4.5K
13:41 75.69 75.73 75.69 75.73 3.3K
13:42 75.74 75.74 75.71 75.71 3.0K
13:43 75.68 75.72 75.68 75.70 3.3K
13:44 75.70 75.76 75.70 75.76 3.8K
13:45 75.71 75.74 75.71 75.74 1.3K
13:46 75.72 75.74 75.70 75.72 2.4K
13:48 75.72 75.73 75.71 75.72 2.6K
13:49 75.69 75.69 75.68 75.68 4.2K
13:50 75.66 75.66 75.62 75.63 4.7K
13:51 75.61 75.61 75.56 75.61 2.3K
13:52 75.62 75.62 75.60 75.62 3.7K
13:53 75.62 75.62 75.58 75.58 2.7K
13:54 75.58 75.58 75.54 75.58 4.0K
13:55 75.58 75.58 75.52 75.55 5.0K
13:56 75.51 75.57 75.51 75.57 4.1K
13:57 75.54 75.55 75.52 75.55 7.3K
13:58 75.55 75.56 75.54 75.54 4.6K
13:59 75.52 75.53 75.48 75.48 2.8K
14:00 75.48 75.49 75.45 75.49 4.3K
14:01 75.51 75.51 75.46 75.50 5.0K
14:02 75.48 75.48 75.45 75.44 2.1K
14:03 75.44 75.45 75.43 75.45 2.8K
14:04 75.46 75.46 75.40 75.44 5.8K
14:05 75.44 75.48 75.44 75.48 2.4K
14:06 75.49 75.50 75.47 75.50 2.9K
14:07 75.47 75.47 75.42 75.45 4.4K
14:08 75.45 75.49 75.43 75.43 5.1K
14:09 75.42 75.42 75.42 75.42 2.5K
14:10 75.43 75.53 75.43 75.53 14.2K
14:11 75.53 75.60 75.53 75.60 8.4K
14:12 75.61 75.61 75.57 75.58 4.2K
14:13 75.58 75.58 75.53 75.54 12.3K
14:14 75.54 75.58 75.52 75.56 6.6K
14:15 75.58 75.61 75.57 75.61 2.3K
14:16 75.63 75.69 75.63 75.68 4.1K
14:17 75.69 75.77 75.69 75.76 4.5K
14:18 75.77 75.78 75.75 75.77 4.8K
14:19 75.80 75.80 75.72 75.72 11.9K
14:20 75.72 75.74 75.72 75.74 2.3K
14:21 75.75 75.77 75.75 75.76 1.1K
14:22 75.77 75.77 75.73 75.75 6.4K
14:23 75.75 75.75 75.74 75.75 5.2K
14:24 75.75 75.78 75.75 75.77 8.6K
14:25 75.75 75.76 75.75 75.75 1.8K
14:26 75.78 75.80 75.77 75.77 6.5K
14:27 75.77 75.77 75.70 75.70 8.5K
14:28 75.70 75.70 75.67 75.69 5.4K
14:29 75.70 75.73 75.68 75.73 4.4K
14:30 75.73 75.75 75.73 75.75 1.9K
14:31 75.73 75.76 75.73 75.75 3.6K
14:32 75.75 75.75 75.73 75.74 4.3K
14:33 75.70 75.71 75.69 75.71 2.9K
14:34 75.73 75.74 75.73 75.73 1.3K
14:35 75.72 75.72 75.69 75.69 4.6K
14:36 75.68 75.71 75.68 75.71 1.8K
14:37 75.71 75.74 75.71 75.74 4.3K
14:38 75.73 75.75 75.72 75.75 2.2K
14:39 75.75 75.78 75.75 75.78 5.6K
14:40 75.79 75.86 75.79 75.86 6.0K
14:41 75.87 75.87 75.85 75.85 2.2K
14:42 75.85 75.85 75.82 75.82 3.9K
14:43 75.82 75.84 75.82 75.84 1.3K
14:44 75.84 75.84 75.82 75.83 2.6K
14:45 75.84 75.84 75.82 75.82 3.0K
14:46 75.82 75.82 75.79 75.79 2.7K
14:47 75.81 75.81 75.78 75.78 5.0K
14:49 75.82 75.82 75.80 75.80 1.8K
14:50 75.80 75.82 75.80 75.82 6.4K
14:51 75.82 75.82 75.81 75.81 3.4K
14:52 75.82 75.83 75.82 75.83 3.2K
14:53 75.82 75.83 75.80 75.80 6.0K
14:54 75.77 75.77 75.74 75.75 4.3K
14:55 75.77 75.77 75.74 75.76 1.4K
14:56 75.74 75.78 75.74 75.78 3.7K
14:57 75.76 75.76 75.73 75.72 2.5K
14:58 75.71 75.71 75.68 75.68 4.7K
14:59 75.70 75.70 75.70 75.70 1.2K
15:00 75.70 75.70 75.67 75.67 4.9K
15:01 75.64 75.65 75.62 75.65 8.5K
15:02 75.65 75.65 75.63 75.64 3.5K
15:03 75.64 75.67 75.63 75.67 5.1K
15:04 75.67 75.67 75.65 75.65 4.4K
15:05 75.65 75.67 75.65 75.67 6.0K
15:06 75.67 75.69 75.67 75.67 5.5K
15:07 75.71 75.78 75.71 75.78 7.7K
15:08 75.77 75.78 75.75 75.78 6.7K
15:09 75.77 75.77 75.71 75.71 3.3K
15:10 75.68 75.68 75.65 75.68 2.3K
15:11 75.68 75.71 75.67 75.71 4.4K
15:12 75.71 75.72 75.71 75.72 1.5K
15:13 75.70 75.72 75.68 75.68 4.4K
15:14 75.71 75.72 75.68 75.68 7.5K
15:15 75.67 75.69 75.66 75.69 3.5K
15:16 75.69 75.69 75.66 75.66 4.4K
15:17 75.67 75.68 75.62 75.68 35.5K
15:18 75.69 75.71 75.69 75.71 3.2K
15:19 75.69 75.69 75.67 75.69 5.9K
15:20 75.67 75.71 75.66 75.71 8.7K
15:21 75.70 75.70 75.66 75.66 6.6K
15:22 75.63 75.63 75.60 75.60 5.3K
15:23 75.59 75.66 75.59 75.64 17.5K
15:24 75.65 75.65 75.60 75.63 9.4K
15:25 75.66 75.69 75.66 75.68 7.8K
15:26 75.69 75.69 75.65 75.66 3.2K
15:27 75.65 75.68 75.65 75.68 5.9K
15:28 75.68 75.68 75.65 75.66 4.7K
15:29 75.67 75.70 75.66 75.69 1.8K
15:30 75.71 75.76 75.71 75.75 8.4K
15:31 75.77 75.80 75.77 75.79 4.3K
15:32 75.79 75.80 75.78 75.79 7.3K
15:33 75.80 75.80 75.78 75.78 9.7K
15:34 75.77 75.78 75.76 75.78 6.1K
15:35 75.77 75.79 75.77 75.78 7.4K
15:36 75.78 75.78 75.74 75.74 3.3K
15:37 75.74 75.76 75.74 75.76 7.3K
15:38 75.75 75.75 75.71 75.72 5.5K
15:39 75.72 75.78 75.72 75.78 9.4K
15:40 75.79 75.82 75.79 75.82 7.9K
15:41 75.82 75.82 75.78 75.78 8.1K
15:42 75.77 75.78 75.74 75.74 9.9K
15:43 75.75 75.79 75.75 75.78 5.0K
15:44 75.78 75.78 75.76 75.76 8.1K
15:45 75.77 75.80 75.77 75.77 6.3K
15:46 75.72 75.74 75.70 75.70 10.1K
15:47 75.72 75.74 75.72 75.73 7.7K
15:48 75.74 75.76 75.72 75.72 10.3K
15:49 75.74 75.77 75.71 75.77 12.8K
15:50 75.84 75.84 75.63 75.66 31.5K
15:51 75.65 75.71 75.61 75.69 26.8K
15:52 75.70 75.72 75.67 75.72 17.4K
15:53 75.73 75.79 75.73 75.79 17.9K
15:54 75.79 75.80 75.75 75.78 21.4K
15:55 75.74 75.78 75.68 75.78 34.6K
15:56 75.79 75.79 75.73 75.78 32.4K
15:57 75.78 75.82 75.72 75.73 31.9K
15:58 75.74 75.82 75.74 75.82 45.4K
15:59 75.83 75.88 75.81 75.88 502.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음