Embecta Corp (EMBC)

EMBC
🏛️ 미국 →
13.79
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 19.82 19.82 17.01 19.79 4.9K
09:32 19.79 19.79 19.79 19.79 0.1K
09:33 19.79 19.79 19.79 19.79 0.0K
09:34 19.79 19.79 19.79 19.79 0.1K
09:35 19.77 19.77 19.77 19.77 0.1K
09:36 19.77 19.77 19.77 19.77 0.0K
09:37 19.87 19.87 19.87 19.87 1.9K
09:38 19.87 20.16 19.87 20.16 1.6K
09:39 20.16 20.16 20.14 20.14 1.5K
09:40 20.19 20.19 20.19 20.19 0.3K
09:41 20.19 20.19 20.19 20.19 0.1K
09:42 20.19 20.19 20.19 20.19 0.3K
09:43 20.19 20.19 19.93 19.93 1.5K
09:44 19.93 19.93 19.93 19.93 0.0K
09:45 19.93 19.93 19.93 19.93 0.0K
09:46 19.93 19.93 19.93 19.93 0.0K
09:47 19.77 19.77 19.77 19.77 0.5K
09:48 19.68 19.72 19.68 19.70 1.0K
09:49 19.70 19.70 19.70 19.70 0.0K
09:50 19.70 19.70 19.70 19.70 0.6K
09:51 19.70 19.70 19.67 19.67 0.1K
09:52 19.67 19.74 19.67 19.67 1.1K
09:53 19.81 19.81 19.81 19.81 0.9K
09:54 19.81 19.81 19.81 19.81 0.1K
09:55 19.81 19.82 19.81 19.82 0.1K
09:56 19.82 19.86 19.81 19.81 10.1K
09:57 19.81 19.81 19.81 19.81 0.3K
09:58 19.81 19.81 19.81 19.81 0.1K
09:59 19.81 19.93 19.81 19.93 0.2K
10:00 19.93 19.93 19.86 19.86 0.2K
10:01 19.93 19.93 19.92 19.92 0.4K
10:02 19.90 19.90 19.88 19.88 1.0K
10:03 19.88 19.88 19.88 19.88 0.0K
10:04 19.88 19.97 19.88 19.97 0.7K
10:05 19.97 19.97 19.97 19.97 0.0K
10:06 19.97 19.97 19.97 19.97 0.1K
10:07 19.97 19.97 19.97 19.97 0.2K
10:08 19.97 19.97 19.97 19.97 0.1K
10:09 19.97 19.97 19.97 19.97 0.0K
10:10 19.97 19.97 19.97 19.97 0.4K
10:11 19.97 20.04 19.97 20.04 1.6K
10:12 20.04 20.04 20.04 20.04 0.2K
10:13 20.06 20.22 20.06 20.22 5.0K
10:14 20.22 20.22 20.16 20.16 0.3K
10:15 20.16 20.19 20.16 20.19 0.6K
10:16 20.19 20.19 20.19 20.19 0.1K
10:17 20.19 20.21 20.17 20.21 2.2K
10:18 20.08 20.08 20.07 20.07 2.2K
10:19 20.07 20.07 20.07 20.07 0.1K
10:20 20.14 20.14 20.14 20.14 0.5K
10:21 20.14 20.14 20.14 20.14 0.1K
10:22 20.14 20.14 20.14 20.14 0.2K
10:23 20.14 20.14 20.14 20.14 0.2K
10:24 20.14 20.18 20.14 20.18 0.1K
10:25 20.18 20.18 20.18 20.18 0.0K
10:26 20.18 20.18 20.18 20.18 0.7K
10:27 20.18 20.18 20.18 20.18 0.1K
10:28 20.18 20.18 20.18 20.18 0.3K
10:29 20.18 20.18 20.18 20.18 0.1K
10:30 20.18 20.18 20.18 20.18 0.2K
10:31 20.18 20.18 20.11 20.11 0.5K
10:32 20.11 20.11 20.08 20.08 0.7K
10:33 20.08 20.08 20.04 20.04 1.4K
10:34 20.04 20.04 20.04 20.04 0.1K
10:35 20.04 20.04 20.04 20.04 0.0K
10:36 20.04 20.04 20.04 20.04 0.5K
10:37 20.04 20.04 20.04 20.04 0.1K
10:38 20.04 20.04 19.88 19.88 0.6K
10:39 19.88 20.00 19.88 20.00 1.6K
10:40 20.00 20.00 20.00 20.00 0.0K
10:41 20.00 20.00 20.00 20.00 0.0K
10:42 20.02 20.02 20.02 20.02 0.3K
10:43 20.02 20.02 20.02 20.02 0.1K
10:44 20.02 20.02 20.02 20.02 0.0K
10:45 20.02 20.02 20.02 20.02 0.1K
10:46 20.02 20.02 20.02 20.02 0.2K
10:47 20.02 20.02 20.02 20.02 0.1K
10:48 20.02 20.02 20.02 20.02 0.1K
10:49 20.02 20.02 20.00 20.00 0.3K
10:50 20.00 20.00 19.92 19.92 0.2K
10:51 19.92 19.92 19.92 19.92 0.1K
10:52 19.92 19.92 19.92 19.92 0.2K
10:53 19.92 19.92 19.92 19.92 0.1K
10:54 19.92 19.92 19.92 19.92 0.1K
10:55 19.92 19.92 19.92 19.92 0.1K
10:56 19.92 19.92 19.87 19.87 0.1K
10:57 19.87 19.87 19.87 19.87 0.8K
10:58 19.86 19.91 19.86 19.91 0.6K
10:59 19.91 19.93 19.91 19.93 0.8K
11:00 19.93 19.93 19.93 19.93 0.0K
11:01 19.93 19.93 19.93 19.93 0.0K
11:02 19.93 19.93 19.93 19.93 0.1K
11:03 19.93 19.93 19.93 19.93 0.1K
11:04 19.93 19.93 19.93 19.93 0.1K
11:05 19.93 19.93 19.93 19.93 0.0K
11:06 19.93 19.93 19.93 19.93 0.1K
11:07 19.92 19.92 19.87 19.87 0.3K
11:08 19.87 19.87 19.87 19.87 0.1K
11:09 19.87 19.87 19.87 19.87 0.2K
11:10 19.87 19.87 19.87 19.87 0.0K
11:11 19.87 19.92 19.86 19.92 0.7K
11:12 19.92 19.92 19.92 19.92 0.0K
11:13 19.92 19.92 19.92 19.92 0.0K
11:14 19.92 19.92 19.92 19.92 0.0K
11:15 19.92 19.92 19.92 19.92 0.2K
11:16 19.87 19.89 19.87 19.89 1.3K
11:17 19.89 19.89 19.89 19.89 0.1K
11:18 19.89 19.89 19.89 19.89 0.0K
11:19 19.89 19.89 19.89 19.89 0.0K
11:20 19.89 19.89 19.89 19.89 0.1K
11:21 19.89 19.89 19.89 19.89 0.0K
11:22 19.89 19.89 19.89 19.89 0.1K
11:23 19.89 19.89 19.87 19.87 0.3K
11:24 19.87 19.87 19.87 19.87 0.0K
11:25 19.85 19.85 19.85 19.85 0.3K
11:26 19.85 19.85 19.85 19.85 0.0K
11:27 19.85 19.85 19.85 19.85 0.1K
11:28 19.85 19.85 19.85 19.85 0.1K
11:29 19.85 19.91 19.85 19.91 1.1K
11:30 19.91 19.92 19.91 19.92 0.7K
11:31 19.92 19.92 19.92 19.92 0.7K
11:32 19.92 19.93 19.92 19.93 0.7K
11:33 19.93 19.93 19.93 19.93 1.1K
11:34 19.86 19.86 19.86 19.86 0.2K
11:35 19.83 19.83 19.83 19.83 0.2K
11:36 19.83 19.83 19.83 19.83 0.2K
11:37 19.83 19.83 19.82 19.82 0.1K
11:38 19.82 19.87 19.82 19.87 0.2K
11:39 19.87 19.87 19.78 19.78 0.7K
11:40 19.78 19.78 19.78 19.78 0.1K
11:41 19.78 19.78 19.78 19.78 0.1K
11:42 19.82 19.82 19.82 19.82 0.2K
11:43 19.82 19.82 19.82 19.82 0.0K
11:44 19.83 19.83 19.83 19.83 0.6K
11:45 19.83 19.83 19.83 19.83 0.2K
11:46 19.83 19.83 19.83 19.83 0.0K
11:47 19.83 19.83 19.83 19.83 0.1K
11:48 19.72 19.75 19.72 19.75 1.1K
11:49 19.75 19.75 19.75 19.75 0.0K
11:50 19.75 19.75 19.75 19.75 0.2K
11:51 19.75 19.82 19.75 19.82 1.3K
11:52 19.82 19.84 19.82 19.84 0.3K
11:53 19.84 19.87 19.84 19.87 0.9K
11:54 19.81 19.81 19.78 19.78 1.0K
11:55 19.78 19.78 19.78 19.78 0.1K
11:56 19.78 19.78 19.78 19.78 0.0K
11:57 19.78 19.78 19.78 19.78 0.0K
11:58 19.78 19.78 19.78 19.78 0.0K
11:59 19.78 19.82 19.78 19.82 0.2K
12:00 19.83 19.83 19.80 19.80 0.6K
12:01 19.80 19.80 19.80 19.80 0.0K
12:02 19.80 19.80 19.80 19.80 0.0K
12:03 19.80 19.80 19.80 19.80 0.0K
12:04 19.80 19.80 19.80 19.80 0.1K
12:05 19.80 19.80 19.79 19.79 0.2K
12:06 19.79 19.79 19.73 19.73 0.1K
12:07 19.73 19.73 19.73 19.73 0.0K
12:08 19.73 19.73 19.73 19.73 0.0K
12:09 19.73 19.73 19.73 19.73 0.0K
12:10 19.73 19.73 19.73 19.73 1.9K
12:11 19.77 19.77 19.77 19.77 0.8K
12:12 19.77 19.77 19.77 19.77 0.2K
12:13 19.77 19.77 19.75 19.75 0.4K
12:14 19.75 19.75 19.75 19.75 0.1K
12:15 19.75 19.75 19.75 19.75 0.1K
12:16 19.75 19.75 19.75 19.75 0.0K
12:17 19.75 19.75 19.75 19.75 0.2K
12:18 19.75 19.75 19.75 19.75 0.0K
12:19 19.75 19.80 19.75 19.80 1.3K
12:20 19.80 19.80 19.80 19.80 0.2K
12:21 19.80 19.80 19.80 19.80 0.0K
12:22 19.78 19.78 19.78 19.78 0.4K
12:23 19.78 19.78 19.78 19.78 0.1K
12:24 19.78 19.78 19.78 19.78 0.0K
12:25 19.78 19.85 19.78 19.85 2.7K
12:26 19.85 19.85 19.85 19.85 0.0K
12:27 19.85 19.85 19.85 19.85 0.0K
12:28 19.85 19.85 19.85 19.85 0.3K
12:29 19.85 19.85 19.85 19.85 0.1K
12:30 19.85 19.85 19.85 19.85 0.0K
12:31 19.85 19.85 19.85 19.85 0.2K
12:32 19.85 19.85 19.80 19.80 0.7K
12:33 19.80 19.80 19.80 19.80 0.0K
12:34 19.80 19.80 19.80 19.80 0.1K
12:35 19.80 19.80 19.80 19.80 0.0K
12:36 19.80 19.80 19.80 19.80 0.0K
12:37 19.80 19.80 19.80 19.80 0.3K
12:38 19.80 19.80 19.80 19.80 0.1K
12:39 19.80 19.80 19.80 19.80 0.1K
12:40 19.80 19.80 19.78 19.78 0.3K
12:41 19.78 19.82 19.78 19.82 0.4K
12:42 19.82 19.82 19.82 19.82 0.0K
12:43 19.82 19.82 19.80 19.80 0.1K
12:44 19.80 19.86 19.80 19.86 1.1K
12:45 19.83 19.83 19.83 19.83 0.2K
12:46 19.83 19.85 19.83 19.85 0.5K
12:47 19.85 19.85 19.85 19.85 0.0K
12:48 19.85 19.85 19.85 19.85 0.1K
12:49 19.85 19.85 19.85 19.85 0.2K
12:50 19.85 19.85 19.83 19.85 3.2K
12:51 19.85 19.85 19.85 19.85 0.1K
12:52 19.85 19.85 19.85 19.85 0.0K
12:53 19.85 19.85 19.85 19.85 0.0K
12:54 19.85 19.85 19.85 19.85 0.0K
12:55 19.85 19.85 19.85 19.85 0.7K
12:56 19.85 19.85 19.85 19.85 0.1K
12:57 19.85 19.85 19.85 19.85 0.0K
12:58 19.85 19.85 19.85 19.85 0.0K
12:59 19.89 19.89 19.89 19.89 0.7K
13:00 19.89 19.90 19.89 19.90 0.8K
13:01 19.90 19.90 19.90 19.90 0.1K
13:02 19.90 19.90 19.90 19.90 0.1K
13:03 19.86 19.86 19.86 19.86 0.4K
13:04 19.85 19.85 19.85 19.85 1.2K
13:05 19.85 19.85 19.85 19.85 0.4K
13:06 19.85 19.85 19.85 19.85 0.2K
13:07 19.85 19.85 19.85 19.85 0.0K
13:08 19.85 19.85 19.85 19.85 0.2K
13:09 19.85 19.85 19.85 19.85 0.0K
13:10 19.85 19.88 19.85 19.88 0.4K
13:11 19.85 19.85 19.85 19.85 0.3K
13:12 19.85 19.85 19.85 19.85 0.0K
13:13 19.85 19.86 19.85 19.86 0.4K
13:14 19.86 19.86 19.86 19.86 0.0K
13:15 19.86 19.90 19.86 19.90 0.3K
13:16 19.90 19.90 19.89 19.89 0.5K
13:17 19.89 19.89 19.89 19.89 0.1K
13:18 19.88 19.88 19.88 19.88 0.9K
13:19 19.88 19.88 19.85 19.85 1.0K
13:20 19.85 19.85 19.85 19.85 0.1K
13:21 19.85 19.85 19.85 19.85 0.0K
13:22 19.85 19.85 19.85 19.85 0.0K
13:23 19.85 19.85 19.85 19.85 0.1K
13:24 19.85 19.85 19.85 19.85 0.1K
13:25 19.85 19.85 19.85 19.85 0.2K
13:26 19.85 19.85 19.85 19.85 0.0K
13:27 19.85 19.85 19.85 19.85 0.0K
13:28 19.85 19.85 19.85 19.85 0.0K
13:29 19.85 19.85 19.85 19.85 0.0K
13:30 19.85 19.85 19.85 19.85 0.0K
13:31 19.85 19.86 19.85 19.86 1.2K
13:32 19.91 19.94 19.91 19.94 1.5K
13:33 19.94 19.95 19.94 19.95 0.6K
13:34 19.95 19.95 19.95 19.95 0.4K
13:35 19.95 19.95 19.95 19.95 0.0K
13:36 19.95 19.95 19.95 19.95 0.0K
13:37 19.95 19.98 19.95 19.98 0.2K
13:38 19.98 19.98 19.95 19.95 1.1K
13:39 19.95 19.95 19.95 19.95 0.0K
13:40 19.95 19.95 19.95 19.95 0.1K
13:41 19.95 19.95 19.95 19.95 0.1K
13:42 19.95 19.95 19.95 19.95 0.0K
13:43 19.95 19.95 19.95 19.95 0.0K
13:44 19.95 19.97 19.95 19.97 0.4K
13:45 19.97 19.97 19.93 19.93 0.4K
13:46 19.93 19.93 19.93 19.93 0.2K
13:47 19.93 19.93 19.93 19.93 0.3K
13:48 19.93 19.93 19.93 19.93 0.1K
13:49 19.93 19.93 19.93 19.93 0.2K
13:50 19.93 19.93 19.92 19.92 0.5K
13:51 19.92 19.92 19.92 19.92 0.2K
13:52 19.89 19.96 19.89 19.96 1.0K
13:53 19.96 19.96 19.96 19.96 0.2K
13:54 19.96 20.01 19.96 20.01 1.8K
13:55 20.06 20.06 20.06 20.06 0.9K
13:56 20.06 20.07 20.06 20.07 0.2K
13:57 20.07 20.07 20.07 20.07 0.3K
13:58 20.07 20.07 20.07 20.07 0.1K
13:59 20.07 20.07 20.07 20.07 0.0K
14:00 20.07 20.07 20.07 20.07 0.9K
14:01 20.07 20.07 20.07 20.07 0.1K
14:02 20.07 20.07 20.07 20.07 0.2K
14:03 20.07 20.07 20.07 20.07 0.0K
14:04 20.07 20.07 20.07 20.07 0.0K
14:05 20.07 20.07 20.06 20.06 0.2K
14:06 20.06 20.08 20.06 20.08 0.6K
14:07 20.08 20.09 20.08 20.09 0.4K
14:08 20.09 20.09 20.09 20.09 0.3K
14:09 20.09 20.09 20.09 20.09 0.0K
14:10 20.09 20.09 20.09 20.09 0.1K
14:11 20.09 20.09 20.09 20.09 0.1K
14:12 20.07 20.07 20.07 20.07 0.4K
14:13 20.07 20.07 20.07 20.07 0.1K
14:14 20.07 20.09 20.07 20.09 0.1K
14:15 20.09 20.09 20.09 20.09 0.0K
14:16 20.09 20.09 20.06 20.06 1.2K
14:17 20.06 20.07 20.06 20.07 1.2K
14:18 20.07 20.07 20.07 20.07 0.1K
14:19 20.07 20.07 20.05 20.05 0.4K
14:20 20.05 20.05 20.05 20.05 0.0K
14:21 20.05 20.05 20.05 20.05 0.2K
14:22 20.05 20.05 20.05 20.05 0.1K
14:23 20.05 20.05 20.05 20.05 0.2K
14:24 20.05 20.05 20.05 20.05 0.0K
14:25 20.05 20.05 20.05 20.05 0.1K
14:26 20.05 20.05 20.05 20.05 0.3K
14:27 20.05 20.05 20.05 20.05 0.1K
14:28 20.05 20.05 20.00 20.00 0.2K
14:29 20.00 20.00 20.00 20.00 0.3K
14:30 20.00 20.00 19.93 19.93 0.3K
14:31 19.93 19.93 19.90 19.90 0.4K
14:32 19.90 19.94 19.90 19.91 0.9K
14:33 19.91 19.91 19.91 19.91 0.0K
14:34 19.91 19.91 19.91 19.91 0.0K
14:35 19.91 19.91 19.91 19.91 0.0K
14:36 19.91 19.91 19.91 19.91 0.0K
14:37 19.86 19.89 19.86 19.89 1.5K
14:38 19.89 19.89 19.89 19.89 0.2K
14:39 19.89 19.90 19.89 19.90 0.3K
14:40 19.90 19.90 19.90 19.90 0.1K
14:41 19.90 19.90 19.90 19.90 0.0K
14:42 19.90 19.90 19.90 19.90 0.7K
14:43 19.90 19.90 19.90 19.90 0.1K
14:44 19.90 19.90 19.90 19.90 0.1K
14:45 19.90 19.90 19.90 19.90 0.2K
14:46 19.90 19.90 19.90 19.90 0.0K
14:47 19.90 19.90 19.90 19.90 0.2K
14:48 19.90 19.90 19.90 19.90 0.0K
14:49 19.90 19.90 19.90 19.90 0.1K
14:50 19.90 19.90 19.90 19.90 0.1K
14:51 19.90 19.96 19.90 19.96 3.8K
14:52 19.96 19.96 19.96 19.96 0.0K
14:53 19.96 19.96 19.91 19.91 2.1K
14:54 19.91 19.91 19.91 19.91 0.0K
14:55 19.91 19.91 19.91 19.91 0.3K
14:56 19.91 19.91 19.91 19.91 0.0K
14:57 19.91 19.91 19.91 19.91 0.1K
14:58 19.91 19.91 19.91 19.91 0.0K
14:59 19.91 19.91 19.91 19.91 0.2K
15:00 19.91 19.91 19.91 19.91 0.0K
15:01 19.91 19.91 19.91 19.91 0.3K
15:02 19.91 19.91 19.91 19.91 0.1K
15:03 19.91 19.91 19.90 19.90 0.2K
15:04 19.90 19.90 19.90 19.90 0.3K
15:05 19.90 19.92 19.90 19.92 0.4K
15:06 19.92 19.92 19.92 19.92 0.2K
15:07 19.92 19.92 19.90 19.90 0.3K
15:08 19.90 19.90 19.90 19.90 1.9K
15:09 19.90 19.90 19.90 19.90 0.0K
15:10 19.90 19.90 19.90 19.90 0.1K
15:11 19.90 19.90 19.90 19.90 0.3K
15:12 19.90 19.90 19.90 19.90 0.1K
15:13 19.90 19.90 19.90 19.90 0.4K
15:14 19.90 19.90 19.90 19.90 0.3K
15:15 19.90 19.90 19.87 19.89 2.4K
15:16 19.89 19.89 19.87 19.87 0.2K
15:17 19.87 19.87 19.87 19.87 0.4K
15:18 19.87 19.87 19.87 19.87 0.1K
15:19 19.87 19.87 19.87 19.87 0.4K
15:20 19.87 19.87 19.87 19.87 0.5K
15:21 19.87 19.87 19.85 19.85 0.8K
15:22 19.85 19.87 19.85 19.87 0.4K
15:23 19.87 19.87 19.87 19.87 0.0K
15:24 19.87 19.87 19.87 19.87 0.4K
15:25 19.87 19.88 19.84 19.88 3.4K
15:26 19.89 19.89 19.89 19.89 0.2K
15:27 19.89 19.89 19.87 19.87 0.2K
15:28 19.87 19.87 19.87 19.87 0.8K
15:29 19.87 19.87 19.87 19.87 0.3K
15:30 19.87 19.87 19.87 19.87 0.2K
15:31 19.87 19.87 19.87 19.87 0.1K
15:32 19.87 19.87 19.79 19.79 3.1K
15:33 19.79 19.79 19.79 19.79 0.2K
15:34 19.79 19.79 19.79 19.79 0.1K
15:35 19.79 19.79 19.79 19.79 0.5K
15:36 19.79 19.79 19.79 19.79 1.1K
15:37 19.76 19.76 19.74 19.74 3.3K
15:38 19.74 19.74 19.74 19.74 0.0K
15:39 19.74 19.74 19.74 19.74 0.1K
15:40 19.71 19.71 19.71 19.71 1.2K
15:41 19.71 19.71 19.64 19.64 2.9K
15:42 19.64 19.65 19.64 19.64 1.6K
15:43 19.64 19.64 19.64 19.64 0.9K
15:44 19.64 19.66 19.64 19.64 2.2K
15:45 19.68 19.68 19.68 19.68 2.0K
15:46 19.68 19.68 19.68 19.68 0.2K
15:47 19.69 19.78 19.69 19.78 9.3K
15:48 19.78 19.78 19.75 19.75 0.9K
15:49 19.75 19.75 19.74 19.74 0.7K
15:50 19.74 19.74 19.74 19.74 0.1K
15:51 19.76 19.79 19.76 19.79 11.2K
15:52 19.79 19.79 19.78 19.78 2.7K
15:53 19.78 19.78 19.77 19.77 0.9K
15:54 19.77 19.77 19.76 19.76 6.4K
15:55 19.77 19.77 19.77 19.77 1.2K
15:56 19.77 19.79 19.77 19.78 5.8K
15:57 19.78 19.81 19.78 19.81 4.8K
15:58 19.83 19.83 19.81 19.81 5.3K
15:59 19.81 19.81 19.76 19.76 2.7K
16:00 19.74 19.84 19.73 19.82 140.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음