OMRON Corp ADR (OMRNY)

OMRNY
🏛️ 미국 →
27.28
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 26.50 26.50 26.50 26.50 0.1K
09:55 27.00 27.00 27.00 27.00 0.2K
10:05 26.89 26.89 26.89 26.89 0.5K
10:10 26.90 26.90 26.90 26.90 1.3K
10:40 27.05 27.05 27.05 27.05 0.5K
12:00 27.19 27.19 27.19 27.19 0.4K
12:45 27.05 27.26 27.03 27.26 2.1K
13:05 27.28 27.28 27.21 27.21 0.8K
13:20 27.26 27.32 27.26 27.29 7.2K
13:25 27.31 27.31 27.29 27.31 1.6K
13:30 27.29 27.29 27.29 27.29 0.6K
13:35 27.31 27.31 27.31 27.31 0.3K
14:15 27.25 27.25 27.25 27.25 0.3K
14:20 27.23 27.23 27.21 27.21 0.4K
14:25 27.28 27.28 27.22 27.22 1.5K
14:35 27.22 27.22 27.22 27.22 0.8K
14:45 27.26 27.26 27.22 27.22 0.8K
15:05 27.28 27.28 27.25 27.25 0.8K
15:10 27.27 27.27 27.24 27.24 0.4K
15:30 27.27 27.27 27.24 27.24 4.5K
15:35 27.26 27.27 27.24 27.27 2.0K
15:50 27.28 27.28 27.28 27.28 0.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 26.50 27.32 26.50 27.28 0.0M
2025-09-25 27.50 27.66 27.26 27.28 0.0M
2025-09-24 28.18 28.18 27.51 27.51 0.0M
2025-09-23 28.47 28.88 28.47 28.82 0.0M
2025-09-22 28.18 28.96 28.18 28.80 0.0M
2025-09-19 27.10 27.10 26.90 26.93 0.1M
2025-09-18 27.34 27.58 27.34 27.52 0.0M
2025-09-17 27.36 27.49 27.22 27.33 0.0M
2025-09-16 26.40 27.43 26.40 26.92 0.1M
2025-09-15 26.11 27.14 26.11 26.84 0.0M
2025-09-12 27.02 27.02 26.70 26.79 0.0M
2025-09-11 26.87 27.10 26.67 26.80 0.0M
2025-09-10 26.57 26.57 25.40 26.26 0.0M
2025-09-09 26.32 26.71 26.23 26.33 0.0M
2025-09-08 26.86 27.04 26.86 26.99 0.0M
2025-09-05 26.49 26.52 26.21 26.33 0.0M
2025-09-04 25.94 26.05 25.94 26.02 0.0M
2025-09-03 25.90 26.06 25.79 26.01 0.1M
2025-09-02 26.00 26.00 25.29 25.31 0.0M
2025-08-29 25.56 25.56 25.44 25.48 0.0M
2025-08-28 26.02 26.19 26.02 26.18 0.0M
2025-08-27 25.75 25.95 25.69 25.81 0.1M
2025-08-26 25.97 26.09 25.97 26.08 0.1M
2025-08-25 26.46 26.76 26.08 26.16 0.0M
2025-08-22 25.50 26.08 25.49 26.05 0.0M
2025-08-21 25.63 25.70 25.48 25.55 0.0M
2025-08-20 26.18 26.18 25.88 26.03 0.1M
2025-08-19 26.39 26.46 26.15 26.24 0.1M
2025-08-18 26.77 27.06 26.77 26.85 0.0M
2025-08-15 26.19 26.23 26.14 26.23 0.0M
2025-08-14 26.20 26.32 26.12 26.27 0.0M
2025-08-13 26.54 26.97 26.39 26.52 0.2M
2025-08-12 25.92 26.57 25.53 26.33 0.1M
2025-08-11 25.62 25.91 25.61 25.72 0.0M
2025-08-08 25.81 26.05 25.74 25.92 0.0M
2025-08-07 26.60 26.84 26.06 26.09 0.0M
2025-08-06 26.44 26.68 26.20 26.21 0.0M
2025-08-05 26.70 26.98 26.49 26.57 0.1M
2025-08-04 26.76 26.88 26.71 26.80 0.1M
2025-08-01 26.54 26.78 26.36 26.68 0.0M
2025-07-31 26.23 26.48 25.75 25.86 0.1M
2025-07-30 26.29 26.68 25.71 25.71 0.0M
2025-07-29 26.13 26.13 25.91 25.95 0.0M
2025-07-28 26.53 26.82 26.38 26.38 0.0M
2025-07-25 26.50 26.50 26.28 26.39 0.0M
2025-07-24 27.53 27.68 27.18 27.19 0.0M
2025-07-23 27.35 27.88 26.50 27.52 0.0M
2025-07-22 24.47 25.34 24.47 25.34 0.1M
2025-07-21 25.33 25.50 25.23 25.29 0.1M
2025-07-18 24.50 25.68 24.50 25.09 0.1M
2025-07-17 25.15 25.61 25.15 25.50 0.0M
2025-07-16 25.83 25.84 25.30 25.47 0.0M
2025-07-15 26.06 26.29 25.82 26.28 0.0M
2025-07-14 26.00 26.30 26.00 26.28 0.1M
2025-07-11 27.18 27.50 26.84 26.86 0.1M
2025-07-10 26.30 26.84 26.30 26.37 0.0M
2025-07-09 27.96 28.20 27.68 27.79 0.1M
2025-07-08 25.93 26.72 25.93 26.24 0.1M
2025-07-07 25.00 25.20 24.16 24.36 0.1M
2025-07-03 25.73 26.32 25.68 25.71 0.0M
2025-07-02 25.02 25.82 24.64 25.82 0.0M
2025-07-01 26.47 26.47 26.02 26.25 0.0M
2025-06-30 28.06 28.06 26.90 27.00 0.0M
2025-06-27 26.64 26.96 26.64 26.77 0.0M
2025-06-26 27.20 27.20 26.61 26.93 0.0M
2025-06-25 26.55 26.57 26.34 26.37 0.0M
2025-06-24 26.24 26.36 26.12 26.32 0.0M
2025-06-23 25.89 26.14 25.78 26.14 0.1M
2025-06-20 26.34 26.34 26.02 26.05 0.1M
2025-06-18 26.21 26.55 25.93 26.28 0.0M
2025-06-17 26.53 26.53 25.85 25.87 0.1M
2025-06-16 26.59 26.72 26.46 26.51 0.1M
2025-06-13 26.00 26.62 25.96 26.43 0.0M
2025-06-12 27.26 27.35 26.85 26.92 0.0M
2025-06-11 26.00 26.85 26.00 26.67 0.0M
2025-06-10 25.68 26.34 25.68 26.26 0.0M
2025-06-09 25.72 25.76 25.68 25.68 0.0M
2025-06-06 25.77 25.93 25.37 25.39 0.0M
2025-06-05 25.45 26.08 25.29 25.32 0.0M
2025-06-04 25.87 26.49 25.87 26.09 0.0M
2025-06-03 25.95 26.16 25.79 26.09 0.1M
2025-06-02 25.77 26.30 25.77 26.28 0.0M
2025-05-30 25.81 25.95 25.67 25.85 0.0M
2025-05-29 26.00 26.14 25.86 26.04 0.1M
2025-05-28 25.80 26.42 25.80 26.42 0.1M
2025-05-27 26.50 27.24 26.50 26.78 0.1M
2025-05-23 25.33 26.49 25.33 26.46 0.0M
2025-05-22 26.87 26.87 25.84 26.39 0.1M
2025-05-21 27.12 27.47 26.71 26.73 0.0M
2025-05-20 27.12 27.12 26.72 26.84 0.0M
2025-05-19 26.75 26.95 26.14 26.78 0.1M
2025-05-16 27.08 27.23 26.76 26.94 0.0M
2025-05-15 27.95 27.95 27.39 27.51 0.0M
2025-05-14 28.54 28.76 27.94 27.95 0.1M
2025-05-13 27.80 28.60 27.80 28.60 0.1M
2025-05-12 28.16 28.65 28.06 28.47 0.0M
2025-05-09 26.60 28.53 26.60 27.74 0.0M
2025-05-08 29.21 29.67 29.10 29.10 0.0M
2025-05-07 29.70 29.87 29.65 29.68 0.0M
2025-05-06 29.92 30.76 29.92 30.76 0.1M
2025-05-05 30.54 30.54 30.38 30.49 0.0M
2025-05-02 30.21 30.32 30.10 30.22 0.0M
2025-05-01 29.61 29.86 29.50 29.73 0.0M
2025-04-30 30.25 30.25 29.41 29.77 0.1M
2025-04-29 30.00 30.61 29.96 30.11 0.0M
2025-04-28 29.51 31.05 29.51 30.76 0.0M
2025-04-25 29.90 30.23 29.90 30.16 0.0M
2025-04-24 29.52 29.76 29.51 29.70 0.0M
2025-04-23 29.72 29.72 29.31 29.36 0.0M
2025-04-22 29.75 29.75 28.97 29.12 0.1M
2025-04-21 31.68 31.68 29.47 29.56 0.1M
2025-04-17 30.30 30.43 29.51 29.81 0.1M
2025-04-16 29.00 29.29 28.97 29.04 0.1M
2025-04-15 28.85 29.04 28.85 29.00 0.1M
2025-04-14 28.90 29.30 28.41 28.70 0.2M
2025-04-11 27.81 27.99 27.40 27.97 0.1M
2025-04-10 28.00 28.05 26.55 27.37 0.4M
2025-04-09 25.39 27.94 25.32 27.94 0.2M
2025-04-08 27.06 27.17 25.69 26.09 0.1M
2025-04-07 25.08 26.60 25.08 26.13 0.1M
2025-04-04 27.50 27.56 26.55 26.84 0.1M
2025-04-03 27.97 28.19 27.53 27.55 0.0M
2025-04-02 29.45 29.45 27.42 28.41 0.0M
2025-04-01 27.59 28.07 27.59 27.93 0.1M
2025-03-31 29.16 29.16 27.99 28.20 0.0M
2025-03-28 29.39 29.39 28.77 28.91 0.0M
2025-03-27 30.14 30.35 29.05 29.75 0.0M
2025-03-26 29.05 29.57 29.05 29.35 0.0M
2025-03-25 29.25 29.57 29.00 29.49 0.0M
2025-03-24 30.34 30.34 29.15 29.15 0.1M
2025-03-21 30.00 30.50 29.45 29.99 0.0M
2025-03-20 29.79 30.81 29.79 30.18 0.0M
2025-03-19 29.79 30.16 29.74 29.96 0.0M
2025-03-18 30.24 30.24 29.72 30.02 0.0M
2025-03-17 29.91 30.50 29.91 30.12 0.0M
2025-03-14 30.33 30.54 30.31 30.52 0.0M
2025-03-13 30.75 31.11 30.35 30.37 0.0M
2025-03-12 30.79 31.00 30.74 30.95 0.0M
2025-03-11 31.01 31.15 29.93 30.95 0.1M
2025-03-10 31.71 31.77 31.26 31.27 0.0M
2025-03-07 31.57 31.65 31.34 31.63 0.0M
2025-03-06 30.74 30.79 30.40 30.70 0.0M
2025-03-05 30.07 30.48 30.07 30.41 0.0M
2025-03-04 30.16 30.16 29.45 29.77 0.1M
2025-03-03 30.08 30.22 29.71 29.72 0.1M
2025-02-28 30.00 31.15 29.82 30.09 0.0M
2025-02-27 31.23 31.65 30.43 30.43 0.1M
2025-02-26 30.86 31.08 30.80 30.96 0.0M
2025-02-25 31.06 31.06 30.16 30.84 0.0M
2025-02-24 31.63 31.63 29.88 30.15 0.1M
2025-02-21 30.86 30.87 30.30 30.44 0.2M
2025-02-20 30.38 30.40 30.26 30.40 0.0M
2025-02-19 29.42 29.84 29.42 29.83 0.0M
2025-02-18 29.60 29.70 29.58 29.67 0.0M
2025-02-14 29.43 29.62 29.20 29.55 0.0M
2025-02-13 30.44 30.44 30.00 30.26 0.0M
2025-02-12 30.08 30.45 30.08 30.38 0.0M
2025-02-11 31.79 32.50 31.79 31.91 0.0M
2025-02-10 33.20 33.45 32.40 32.78 0.0M
2025-02-07 31.33 32.16 31.33 31.69 0.0M
2025-02-06 32.72 32.73 32.11 32.11 0.1M
2025-02-05 32.30 32.59 32.30 32.55 0.1M
2025-02-04 31.27 32.36 31.27 32.19 0.0M
2025-02-03 30.19 31.93 30.19 31.83 0.0M
2025-01-31 32.97 33.25 32.91 32.92 0.0M
2025-01-30 33.10 33.67 32.96 33.59 0.0M
2025-01-29 34.72 34.72 32.72 32.95 0.0M
2025-01-28 33.39 33.50 33.13 33.50 0.1M
2025-01-27 32.67 32.99 32.30 32.53 0.1M
2025-01-24 33.37 33.96 33.37 33.42 0.0M
2025-01-23 32.79 32.79 31.53 32.39 0.0M
2025-01-22 32.45 33.51 32.45 32.87 0.1M
2025-01-21 31.69 32.78 31.69 32.64 0.1M
2025-01-17 31.00 31.49 30.40 31.10 0.0M
2025-01-16 30.29 30.42 30.28 30.36 0.1M
2025-01-15 30.05 30.14 29.91 30.09 0.1M
2025-01-14 29.30 30.25 29.30 30.12 0.1M
2025-01-13 29.88 30.05 29.71 29.87 0.1M
2025-01-10 31.50 31.50 30.00 30.07 0.0M
2025-01-08 30.92 31.11 30.67 31.00 0.1M
2025-01-07 31.31 32.10 31.30 31.87 0.1M
2025-01-06 33.07 33.19 32.93 33.01 0.1M
2025-01-03 34.91 34.91 33.69 33.77 0.0M
2025-01-02 33.71 33.79 33.49 33.60 0.0M