Embassy Bancorp Inc (EMYB)

EMYB
🏛️ 미국 →
17.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 14.70 14.70 14.70 14.70 0.0M
2023-12-28 14.70 14.70 14.70 14.70 0.0M
2023-12-20 14.60 14.60 14.60 14.60 0.0M
2023-12-19 14.70 14.70 14.70 14.70 0.0M
2023-12-18 14.50 14.80 14.50 14.80 0.0M
2023-12-15 14.50 14.50 14.50 14.50 0.0M
2023-12-14 14.40 14.50 14.40 14.50 0.0M
2023-12-13 14.10 14.10 14.10 14.10 0.0M
2023-12-11 14.00 14.00 14.00 14.00 0.0M
2023-12-08 14.00 14.00 14.00 14.00 0.0M
2023-12-07 14.00 14.10 14.00 14.10 0.0M
2023-12-06 14.00 14.00 14.00 14.00 0.0M
2023-12-05 14.30 14.50 14.30 14.30 0.0M
2023-12-04 14.20 14.20 14.20 14.20 0.0M
2023-12-01 13.90 14.20 13.90 14.20 0.0M
2023-11-24 14.00 14.00 14.00 14.00 0.0M
2023-11-22 14.00 14.00 14.00 14.00 0.0M
2023-11-20 14.00 14.20 14.00 14.20 0.0M
2023-11-17 14.00 14.00 14.00 14.00 0.0M
2023-11-15 13.90 13.90 13.90 13.90 0.0M
2023-11-14 14.20 14.20 14.00 14.00 0.0M
2023-11-13 13.90 13.90 13.90 13.90 0.0M
2023-11-10 14.20 14.20 14.20 14.20 0.0M
2023-11-08 14.20 14.20 13.90 13.90 0.0M
2023-11-03 14.20 14.20 14.20 14.20 0.0M
2023-11-02 14.90 14.90 13.90 13.90 0.0M
2023-10-30 14.20 15.00 13.90 15.00 0.0M
2023-10-27 15.00 15.40 15.00 15.40 0.0M
2023-10-26 15.40 15.40 15.40 15.40 0.0M
2023-10-25 15.00 15.00 15.00 15.00 0.0M
2023-10-23 15.40 15.40 15.40 15.40 0.0M
2023-10-19 14.80 14.80 14.10 14.70 0.0M
2023-10-18 15.00 15.00 15.00 15.00 0.0M
2023-10-17 15.00 15.00 15.00 15.00 0.0M
2023-10-16 15.40 15.40 15.40 15.40 0.0M
2023-10-13 15.20 15.20 15.20 15.20 0.0M
2023-10-12 15.20 15.40 14.80 15.40 0.0M
2023-10-10 15.20 15.20 15.20 15.20 0.0M
2023-10-06 15.40 15.40 15.40 15.40 0.0M
2023-10-05 15.40 15.40 15.40 15.40 0.0M
2023-10-03 15.40 15.40 15.40 15.40 0.0M
2023-09-29 15.40 15.40 15.40 15.40 0.0M
2023-09-28 15.20 15.40 15.20 15.40 0.0M
2023-09-27 15.40 15.40 15.40 15.40 0.0M
2023-09-26 15.40 15.40 15.40 15.40 0.0M
2023-09-25 15.40 15.40 15.40 15.40 0.0M
2023-09-22 15.40 15.40 15.40 15.40 0.0M
2023-09-21 14.80 15.50 14.80 15.50 0.0M
2023-09-20 15.30 15.50 15.10 15.10 0.0M
2023-09-19 15.50 15.50 15.50 15.50 0.0M
2023-09-18 15.50 15.50 15.50 15.50 0.0M
2023-09-15 15.50 15.50 15.50 15.50 0.0M
2023-09-14 15.50 15.50 15.30 15.50 0.0M
2023-09-13 15.50 15.50 15.50 15.50 0.0M
2023-09-12 15.50 15.50 15.50 15.50 0.0M
2023-09-11 15.50 15.50 15.50 15.50 0.0M
2023-09-07 15.50 15.50 14.80 14.80 0.0M
2023-09-06 15.20 15.20 15.10 15.20 0.0M
2023-09-05 15.40 15.40 15.10 15.20 0.0M
2023-08-31 15.30 16.00 15.30 15.30 0.0M
2023-08-28 15.40 16.00 15.40 15.60 0.0M
2023-08-25 15.60 15.60 15.00 15.10 0.0M
2023-08-24 15.40 15.50 15.30 15.40 0.0M
2023-08-23 15.40 15.40 15.40 15.40 0.0M
2023-08-22 15.40 15.40 15.40 15.40 0.0M
2023-08-21 15.00 15.00 15.00 15.00 0.0M
2023-08-17 15.00 15.10 14.90 15.10 0.0M
2023-08-16 15.00 15.00 15.00 15.00 0.0M
2023-08-14 15.00 15.00 15.00 15.00 0.0M
2023-08-11 15.20 15.20 15.20 15.20 0.0M
2023-08-09 15.10 15.10 15.00 15.00 0.0M
2023-08-08 15.00 15.00 15.00 15.00 0.0M
2023-08-03 15.50 15.50 14.80 15.10 0.0M
2023-08-01 15.10 15.10 15.10 15.10 0.0M
2023-07-31 15.10 15.10 15.10 15.10 0.0M
2023-07-28 16.10 16.10 16.00 16.00 0.0M
2023-07-26 16.00 16.00 16.00 16.00 0.0M
2023-07-24 16.00 16.00 15.00 15.10 0.0M
2023-07-21 16.50 18.00 16.50 18.00 0.0M
2023-07-19 17.10 17.20 17.10 17.20 0.0M
2023-07-18 15.20 15.20 15.20 15.20 0.0M
2023-07-17 14.80 14.80 14.80 14.80 0.0M
2023-07-14 14.70 14.70 14.70 14.70 0.0M
2023-07-12 14.50 14.50 14.50 14.50 0.0M
2023-07-11 14.60 14.60 14.50 14.50 0.0M
2023-07-10 14.10 14.10 14.10 14.10 0.0M
2023-07-05 14.70 14.80 14.70 14.80 0.0M
2023-06-30 14.20 14.80 13.80 14.80 0.0M
2023-06-27 14.20 14.20 14.20 14.20 0.0M
2023-06-23 14.20 14.30 14.20 14.20 0.0M
2023-06-21 14.20 14.20 14.20 14.20 0.0M
2023-06-13 14.00 14.00 14.00 14.00 0.0M
2023-06-12 13.90 13.90 13.90 13.90 0.0M
2023-06-09 14.00 14.00 13.90 13.90 0.0M
2023-06-08 14.00 14.00 14.00 14.00 0.0M
2023-06-07 13.50 14.10 13.50 14.00 0.0M
2023-06-05 14.00 14.00 14.00 14.00 0.0M
2023-06-02 14.10 14.10 14.10 14.10 0.0M
2023-06-01 14.20 14.20 14.20 14.20 0.0M
2023-05-30 14.20 14.20 14.20 14.20 0.0M
2023-05-25 14.50 14.50 13.20 13.80 0.0M
2023-05-24 14.70 14.70 14.60 14.60 0.0M
2023-05-23 14.60 14.60 14.60 14.60 0.0M
2023-05-19 14.50 14.50 14.50 14.50 0.0M
2023-05-17 13.50 13.50 13.10 13.10 0.0M
2023-05-12 13.50 13.50 13.50 13.50 0.0M
2023-05-09 13.30 13.30 13.10 13.10 0.0M
2023-05-08 13.50 13.50 13.50 13.50 0.0M
2023-05-05 13.50 13.50 13.50 13.50 0.0M
2023-05-04 14.10 14.10 12.50 13.50 0.0M
2023-05-03 15.30 15.30 14.20 14.20 0.0M
2023-05-02 15.40 15.40 15.30 15.30 0.0M
2023-05-01 15.70 15.80 15.40 15.40 0.0M
2023-04-26 15.40 15.40 15.40 15.40 0.0M
2023-04-20 16.20 16.20 16.00 16.00 0.0M
2023-04-19 16.20 16.40 16.20 16.20 0.0M
2023-04-14 16.20 16.20 16.20 16.20 0.0M
2023-04-13 16.40 16.40 15.30 15.30 0.0M
2023-04-12 16.10 16.40 15.30 16.40 0.0M
2023-04-11 16.20 16.20 16.20 16.20 0.0M
2023-04-05 16.20 16.20 16.10 16.10 0.0M
2023-04-04 16.30 16.30 16.30 16.30 0.0M
2023-04-03 17.00 17.00 16.20 16.40 0.0M
2023-03-31 16.60 17.50 16.60 17.00 0.0M
2023-03-29 17.00 18.10 17.00 18.10 0.0M
2023-03-28 16.60 17.10 16.60 17.10 0.0M
2023-03-24 18.00 18.00 18.00 18.00 0.0M
2023-03-22 16.50 17.80 16.10 16.10 0.0M
2023-03-21 16.50 16.50 16.50 16.50 0.0M
2023-03-17 16.10 16.10 16.10 16.10 0.0M
2023-03-16 16.50 16.50 16.10 16.10 0.0M
2023-03-15 16.10 16.10 16.10 16.10 0.0M
2023-03-14 17.00 17.00 16.10 16.10 0.0M
2023-03-13 17.80 17.80 17.50 17.50 0.0M
2023-03-10 18.50 18.50 18.10 18.10 0.0M
2023-03-06 18.50 18.50 18.50 18.50 0.0M
2023-03-01 18.50 18.50 18.50 18.50 0.0M
2023-02-27 18.50 18.50 18.50 18.50 0.0M
2023-02-24 18.50 18.60 18.50 18.50 0.0M
2023-02-23 18.50 18.50 18.50 18.50 0.0M
2023-02-17 18.40 18.40 18.40 18.40 0.0M
2023-02-15 18.40 18.50 18.40 18.50 0.0M
2023-02-13 18.40 18.40 18.30 18.40 0.0M
2023-02-10 18.50 18.50 18.50 18.50 0.0M
2023-02-07 18.30 18.30 18.30 18.30 0.0M
2023-02-06 18.20 18.30 18.20 18.30 0.0M
2023-01-30 18.70 18.70 18.10 18.10 0.0M
2023-01-23 18.20 18.20 18.20 18.20 0.0M
2023-01-18 18.10 18.10 18.10 18.10 0.0M
2023-01-12 18.10 18.10 18.10 18.10 0.0M
2023-01-11 18.20 18.20 18.10 18.10 0.0M
2023-01-10 18.20 18.20 18.20 18.20 0.0M
2023-01-09 18.30 18.30 18.20 18.20 0.0M
2023-01-06 18.40 18.40 18.30 18.30 0.0M
2023-01-05 18.40 18.50 18.40 18.50 0.0M
2023-01-03 18.40 18.50 18.40 18.50 0.0M