Embecta Corp (EMBC)

EMBC
🏛️ 미국 →
14.19
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 20.00 20.15 18.70 20.15 4.7K
09:32 20.15 20.15 20.15 20.15 0.0K
09:33 20.15 20.15 20.15 20.15 0.0K
09:34 20.15 20.15 20.15 20.15 0.0K
09:35 20.15 20.15 20.15 20.15 0.1K
09:36 20.15 20.15 20.15 20.15 0.7K
09:37 20.15 20.15 20.15 20.15 0.0K
09:38 20.26 20.26 20.26 20.26 0.1K
09:39 20.26 20.26 20.26 20.26 0.0K
09:40 20.26 20.26 20.26 20.26 0.2K
09:41 20.18 20.19 20.18 20.19 0.3K
09:42 20.19 20.19 20.19 20.19 0.3K
09:43 20.19 20.20 20.19 20.20 0.1K
09:44 20.27 20.27 20.27 20.27 0.1K
09:45 20.27 20.27 20.27 20.27 0.5K
09:46 20.27 20.27 20.27 20.27 0.0K
09:47 20.24 20.24 20.24 20.24 0.2K
09:48 20.24 20.24 20.19 20.19 0.2K
09:49 20.22 20.26 20.22 20.26 4.7K
09:50 20.36 20.36 20.36 20.36 0.6K
09:51 20.31 20.38 20.31 20.38 0.5K
09:52 20.38 20.38 20.38 20.38 0.1K
09:53 20.38 20.38 20.38 20.38 0.0K
09:54 20.38 20.38 20.32 20.32 0.4K
09:55 20.32 20.33 20.32 20.33 1.4K
09:56 20.33 20.33 20.33 20.33 0.0K
09:57 20.33 20.33 20.33 20.33 0.0K
09:58 20.33 20.33 20.33 20.33 0.4K
09:59 20.33 20.33 20.33 20.33 0.0K
10:00 20.33 20.34 20.29 20.29 0.7K
10:01 20.29 20.29 20.29 20.29 0.1K
10:02 20.29 20.29 20.29 20.29 0.6K
10:03 20.29 20.29 20.29 20.29 0.0K
10:04 20.29 20.29 20.29 20.29 0.0K
10:05 20.29 20.29 20.29 20.29 0.0K
10:06 20.32 20.38 20.31 20.38 2.0K
10:07 20.38 20.38 20.38 20.38 0.3K
10:08 20.38 20.40 20.38 20.40 0.6K
10:09 20.38 20.38 20.38 20.38 0.2K
10:10 20.38 20.38 20.38 20.38 0.0K
10:11 20.38 20.38 20.38 20.38 0.0K
10:12 20.38 20.38 20.38 20.38 0.2K
10:13 20.38 20.38 20.38 20.38 0.0K
10:14 20.38 20.38 20.38 20.38 0.2K
10:15 20.38 20.38 20.38 20.38 0.0K
10:16 20.38 20.38 20.38 20.38 0.1K
10:17 20.38 20.38 20.34 20.34 2.4K
10:18 20.34 20.34 20.32 20.32 0.8K
10:19 20.33 20.33 20.33 20.33 0.2K
10:20 20.33 20.33 20.33 20.33 0.0K
10:21 20.28 20.28 20.28 20.28 0.1K
10:22 20.28 20.28 20.28 20.28 0.0K
10:23 20.28 20.30 20.27 20.27 0.5K
10:24 20.27 20.27 20.27 20.27 0.0K
10:25 20.27 20.27 20.27 20.27 0.0K
10:26 20.27 20.27 20.27 20.27 0.0K
10:27 20.27 20.27 20.27 20.27 0.1K
10:28 20.29 20.29 20.29 20.29 0.2K
10:29 20.29 20.29 20.29 20.29 0.2K
10:30 20.29 20.29 20.29 20.29 0.1K
10:31 20.29 20.29 20.29 20.29 0.0K
10:32 20.30 20.31 20.24 20.31 3.0K
10:33 20.31 20.31 20.31 20.31 0.0K
10:34 20.31 20.31 20.31 20.31 0.2K
10:35 20.31 20.31 20.31 20.31 0.1K
10:36 20.28 20.28 20.26 20.26 11.3K
10:37 20.26 20.26 20.18 20.18 0.2K
10:38 20.18 20.18 20.18 20.18 0.0K
10:39 20.18 20.18 20.18 20.18 0.5K
10:40 20.18 20.18 20.18 20.18 0.0K
10:41 20.18 20.21 20.18 20.21 0.3K
10:42 20.21 20.21 20.21 20.21 0.0K
10:43 20.21 20.21 20.21 20.21 0.1K
10:44 20.21 20.21 20.21 20.21 0.0K
10:45 20.21 20.21 20.21 20.21 0.1K
10:46 20.24 20.24 20.24 20.24 0.2K
10:47 20.24 20.24 20.24 20.24 0.0K
10:48 20.24 20.24 20.24 20.24 1.0K
10:49 20.23 20.23 20.23 20.23 0.6K
10:50 20.23 20.23 20.23 20.23 0.1K
10:51 20.23 20.23 20.23 20.23 0.1K
10:52 20.23 20.25 20.23 20.25 0.3K
10:53 20.25 20.25 20.25 20.25 0.1K
10:54 20.25 20.25 20.25 20.25 0.0K
10:55 20.25 20.27 20.24 20.27 1.5K
10:56 20.27 20.27 20.25 20.25 1.6K
10:57 20.24 20.24 20.24 20.24 0.2K
10:58 20.24 20.25 20.24 20.25 0.4K
10:59 20.23 20.23 20.23 20.23 0.2K
11:00 20.23 20.24 20.23 20.24 0.2K
11:01 20.24 20.24 20.24 20.24 0.4K
11:02 20.24 20.24 20.24 20.24 0.1K
11:03 20.24 20.24 20.24 20.24 0.0K
11:04 20.24 20.24 20.22 20.22 0.3K
11:05 20.22 20.22 20.22 20.22 0.1K
11:06 20.22 20.22 20.22 20.22 0.2K
11:07 20.22 20.22 20.21 20.21 1.2K
11:08 20.21 20.21 20.21 20.21 0.0K
11:09 20.21 20.21 20.18 20.18 0.3K
11:10 20.18 20.18 20.18 20.18 0.1K
11:11 20.18 20.18 20.18 20.18 0.4K
11:12 20.18 20.18 20.18 20.18 0.4K
11:13 20.18 20.18 20.18 20.18 0.1K
11:14 20.18 20.18 20.18 20.18 0.3K
11:15 20.18 20.18 20.18 20.18 0.2K
11:16 20.18 20.18 20.18 20.18 0.0K
11:17 20.18 20.18 20.18 20.18 0.1K
11:18 20.18 20.19 20.18 20.19 0.9K
11:19 20.18 20.18 20.10 20.10 16.1K
11:20 20.10 20.10 20.10 20.10 0.5K
11:21 20.10 20.10 20.10 20.10 0.3K
11:22 20.10 20.10 20.10 20.10 0.1K
11:23 20.10 20.10 20.10 20.10 0.1K
11:24 20.14 20.14 20.09 20.09 0.4K
11:25 20.09 20.09 20.09 20.09 0.1K
11:26 20.09 20.09 20.09 20.09 0.0K
11:27 20.12 20.12 20.11 20.11 1.4K
11:28 20.11 20.11 20.11 20.11 0.0K
11:29 20.12 20.12 20.12 20.12 0.3K
11:30 20.12 20.13 20.11 20.11 1.6K
11:31 20.11 20.11 20.11 20.11 0.1K
11:32 20.11 20.11 20.11 20.11 0.2K
11:33 20.13 20.13 20.13 20.13 0.2K
11:34 20.11 20.11 20.11 20.11 0.3K
11:35 20.11 20.13 20.11 20.13 0.1K
11:36 20.13 20.13 20.11 20.11 0.5K
11:37 20.11 20.11 20.11 20.11 1.0K
11:38 20.11 20.13 20.11 20.13 0.1K
11:39 20.11 20.11 20.11 20.11 2.3K
11:40 20.11 20.11 20.11 20.11 0.0K
11:41 20.11 20.11 20.11 20.11 0.1K
11:42 20.11 20.11 20.11 20.11 0.3K
11:43 20.11 20.11 20.11 20.11 0.2K
11:44 20.11 20.11 20.11 20.11 0.4K
11:45 20.11 20.11 20.09 20.10 4.7K
11:46 20.10 20.13 20.10 20.13 2.6K
11:47 20.13 20.13 20.13 20.13 0.1K
11:48 20.13 20.15 20.13 20.15 0.5K
11:49 20.15 20.15 20.15 20.15 0.0K
11:50 20.15 20.17 20.15 20.17 0.1K
11:51 20.15 20.15 20.15 20.15 0.2K
11:52 20.15 20.15 20.15 20.15 0.1K
11:53 20.15 20.15 20.11 20.11 0.7K
11:54 20.11 20.14 20.11 20.14 0.2K
11:55 20.13 20.14 20.12 20.14 2.4K
11:56 20.14 20.16 20.14 20.16 0.2K
11:57 20.14 20.15 20.14 20.15 5.2K
11:58 20.15 20.15 20.14 20.15 4.0K
11:59 20.14 20.14 20.14 20.14 0.4K
12:00 20.14 20.14 20.14 20.14 0.4K
12:01 20.14 20.15 20.14 20.14 9.1K
12:02 20.14 20.16 20.14 20.16 7.0K
12:03 20.16 20.17 20.16 20.17 0.4K
12:04 20.17 20.17 20.17 20.17 0.0K
12:05 20.17 20.17 20.17 20.17 0.0K
12:06 20.17 20.23 20.17 20.23 3.7K
12:07 20.23 20.27 20.23 20.24 12.9K
12:08 20.24 20.24 20.24 20.24 0.0K
12:09 20.24 20.24 20.24 20.24 0.1K
12:10 20.24 20.24 20.24 20.24 1.1K
12:11 20.24 20.24 20.24 20.24 0.0K
12:12 20.24 20.26 20.24 20.26 0.6K
12:13 20.26 20.26 20.26 20.26 0.1K
12:14 20.26 20.26 20.26 20.26 0.0K
12:15 20.26 20.26 20.26 20.26 0.0K
12:16 20.26 20.26 20.21 20.21 0.6K
12:17 20.21 20.23 20.21 20.23 0.3K
12:18 20.23 20.23 20.23 20.23 1.2K
12:19 20.23 20.23 20.23 20.23 0.0K
12:20 20.20 20.20 20.20 20.20 1.4K
12:21 20.20 20.21 20.20 20.21 1.3K
12:22 20.21 20.21 20.21 20.21 1.2K
12:23 20.21 20.21 20.21 20.21 0.2K
12:24 20.21 20.21 20.20 20.20 1.5K
12:25 20.20 20.20 20.20 20.20 0.7K
12:26 20.20 20.20 20.20 20.20 0.4K
12:27 20.20 20.21 20.20 20.21 0.5K
12:28 20.21 20.21 20.21 20.21 0.0K
12:29 20.21 20.21 20.21 20.21 0.2K
12:30 20.21 20.21 20.21 20.21 0.1K
12:31 20.21 20.21 20.21 20.21 1.0K
12:32 20.21 20.22 20.21 20.22 0.4K
12:33 20.22 20.22 20.22 20.22 0.0K
12:34 20.22 20.22 20.22 20.22 0.3K
12:35 20.22 20.22 20.22 20.22 0.1K
12:36 20.22 20.22 20.22 20.22 0.3K
12:37 20.22 20.22 20.22 20.22 0.3K
12:38 20.21 20.21 20.21 20.21 0.4K
12:39 20.21 20.21 20.21 20.21 0.0K
12:40 20.21 20.21 20.20 20.20 0.7K
12:41 20.20 20.20 20.20 20.20 0.1K
12:42 20.20 20.20 20.20 20.20 0.2K
12:43 20.20 20.21 20.20 20.20 3.4K
12:44 20.20 20.20 20.20 20.20 0.3K
12:45 20.20 20.20 20.20 20.20 0.8K
12:46 20.20 20.20 19.94 19.94 13.1K
12:47 19.94 19.94 19.94 19.94 0.1K
12:48 19.94 19.94 19.94 19.94 0.6K
12:49 19.94 19.95 19.94 19.95 0.9K
12:50 19.95 19.95 19.95 19.95 0.7K
12:51 19.95 19.95 19.95 19.95 0.1K
12:52 19.95 19.98 19.95 19.98 0.4K
12:53 19.98 19.98 19.98 19.98 0.2K
12:54 19.98 19.98 19.98 19.98 0.0K
12:55 20.00 20.00 20.00 20.00 0.3K
12:56 20.00 20.00 19.95 19.95 0.3K
12:57 19.95 19.95 19.87 19.87 0.2K
12:58 19.87 19.87 19.87 19.87 0.1K
12:59 19.87 19.87 19.87 19.87 0.0K
13:00 19.87 19.87 19.87 19.87 0.1K
13:01 19.87 19.87 19.87 19.87 0.3K
13:02 19.87 19.87 19.87 19.87 0.1K
13:03 19.87 19.87 19.87 19.87 0.1K
13:04 19.92 19.92 19.92 19.92 0.1K
13:05 19.92 19.92 19.91 19.91 0.8K
13:06 19.91 19.91 19.91 19.91 0.0K
13:07 19.91 19.91 19.91 19.91 0.1K
13:08 19.91 19.91 19.91 19.91 0.1K
13:09 19.91 19.91 19.91 19.91 0.0K
13:10 19.91 19.91 19.91 19.91 0.3K
13:11 19.91 19.91 19.91 19.91 0.2K
13:12 19.91 19.91 19.91 19.91 0.1K
13:13 19.91 19.91 19.82 19.82 1.0K
13:14 19.82 19.82 19.82 19.82 0.0K
13:15 19.82 19.82 19.82 19.82 0.0K
13:16 19.82 19.82 19.82 19.82 0.0K
13:17 19.82 19.82 19.82 19.82 0.1K
13:18 19.82 19.82 19.82 19.82 0.1K
13:19 19.82 19.82 19.82 19.82 0.0K
13:20 19.82 19.82 19.82 19.82 0.2K
13:21 19.82 19.82 19.82 19.82 0.0K
13:22 19.82 19.82 19.82 19.82 0.1K
13:23 19.88 19.88 19.88 19.88 0.2K
13:24 19.88 19.88 19.88 19.88 0.0K
13:25 19.88 19.88 19.88 19.88 0.1K
13:26 19.88 19.88 19.88 19.88 1.4K
13:27 19.88 19.88 19.88 19.88 0.0K
13:28 19.88 19.88 19.88 19.88 0.0K
13:29 19.88 19.88 19.88 19.88 0.6K
13:30 19.85 19.85 19.80 19.80 2.0K
13:31 19.80 19.80 19.76 19.78 1.0K
13:32 19.81 19.81 19.81 19.81 0.3K
13:33 19.81 19.81 19.81 19.81 0.0K
13:34 19.81 19.81 19.81 19.81 0.0K
13:35 19.80 19.83 19.80 19.83 0.5K
13:36 19.85 19.85 19.85 19.85 0.1K
13:37 19.85 19.85 19.85 19.85 0.2K
13:38 19.82 19.82 19.82 19.82 0.6K
13:39 19.82 19.82 19.82 19.82 0.1K
13:40 19.82 19.82 19.82 19.82 0.0K
13:41 19.82 19.82 19.82 19.82 0.0K
13:42 19.82 19.82 19.82 19.82 0.1K
13:43 19.82 19.82 19.82 19.82 0.0K
13:44 19.82 19.82 19.82 19.82 0.0K
13:45 19.82 19.85 19.82 19.85 0.1K
13:46 19.85 19.85 19.85 19.85 0.0K
13:47 19.85 19.85 19.85 19.85 0.0K
13:48 19.85 19.85 19.85 19.85 0.9K
13:49 19.85 19.90 19.85 19.90 1.0K
13:50 19.90 19.90 19.88 19.88 0.7K
13:51 19.88 19.88 19.88 19.88 0.0K
13:52 19.86 19.86 19.86 19.86 0.2K
13:53 19.86 19.86 19.86 19.86 0.1K
13:54 19.86 19.86 19.86 19.86 0.0K
13:55 19.86 19.87 19.86 19.87 0.3K
13:56 19.87 19.87 19.87 19.87 0.0K
13:57 19.89 19.89 19.87 19.87 0.4K
13:58 19.87 19.87 19.87 19.87 0.3K
13:59 19.87 19.87 19.87 19.87 0.1K
14:00 19.88 19.88 19.88 19.88 2.5K
14:01 19.88 19.88 19.88 19.88 0.0K
14:02 19.80 19.80 19.80 19.80 0.6K
14:03 19.80 19.80 19.79 19.79 0.2K
14:04 19.79 19.79 19.79 19.79 0.1K
14:05 19.79 19.79 19.79 19.79 0.0K
14:06 19.79 19.79 19.79 19.79 0.1K
14:07 19.77 19.77 19.77 19.77 0.1K
14:08 19.77 19.77 19.77 19.77 0.0K
14:09 19.77 19.77 19.77 19.77 0.2K
14:10 19.77 19.77 19.77 19.77 0.3K
14:11 19.77 19.77 19.77 19.77 0.3K
14:12 19.77 19.77 19.73 19.73 1.1K
14:13 19.72 19.72 19.67 19.67 0.7K
14:14 19.67 19.67 19.67 19.67 0.2K
14:15 19.69 19.69 19.69 19.69 0.2K
14:16 19.69 19.69 19.67 19.67 0.3K
14:17 19.67 19.67 19.67 19.67 0.0K
14:18 19.67 19.67 19.67 19.67 0.0K
14:19 19.67 19.67 19.67 19.67 0.3K
14:20 19.67 19.67 19.67 19.67 0.0K
14:21 19.68 19.68 19.68 19.68 0.3K
14:22 19.68 19.72 19.68 19.72 0.2K
14:23 19.72 19.72 19.65 19.65 0.1K
14:24 19.65 19.65 19.65 19.65 0.0K
14:25 19.65 19.72 19.65 19.72 0.3K
14:26 19.72 19.72 19.70 19.70 0.1K
14:27 19.70 19.70 19.70 19.70 0.5K
14:28 19.70 19.70 19.70 19.70 0.0K
14:29 19.70 19.70 19.67 19.67 0.5K
14:30 19.67 19.67 19.67 19.67 0.3K
14:31 19.67 19.67 19.67 19.67 0.1K
14:32 19.67 19.67 19.63 19.63 0.2K
14:33 19.68 19.69 19.68 19.69 1.4K
14:34 19.69 19.69 19.69 19.69 0.0K
14:35 19.69 19.69 19.69 19.69 0.0K
14:36 19.69 19.69 19.69 19.69 0.2K
14:37 19.69 19.69 19.69 19.69 0.0K
14:38 19.69 19.69 19.69 19.69 0.1K
14:39 19.69 19.69 19.69 19.69 0.0K
14:40 19.69 19.69 19.69 19.69 0.2K
14:41 19.69 19.69 19.69 19.69 0.0K
14:42 19.72 19.72 19.64 19.64 1.1K
14:43 19.64 19.64 19.64 19.64 0.1K
14:44 19.64 19.64 19.64 19.64 0.1K
14:45 19.64 19.64 19.62 19.64 0.8K
14:46 19.64 19.64 19.64 19.64 0.1K
14:47 19.64 19.64 19.64 19.64 0.2K
14:48 19.64 19.64 19.64 19.64 0.2K
14:49 19.64 19.64 19.64 19.64 0.3K
14:50 19.64 19.66 19.64 19.66 0.3K
14:51 19.63 19.63 19.63 19.63 0.8K
14:52 19.63 19.63 19.57 19.57 0.6K
14:53 19.57 19.57 19.57 19.57 0.2K
14:54 19.57 19.62 19.57 19.62 1.0K
14:55 19.62 19.62 19.62 19.62 0.3K
14:56 19.62 19.62 19.62 19.62 0.1K
14:57 19.62 19.63 19.62 19.63 0.2K
14:58 19.63 19.63 19.63 19.63 0.0K
14:59 19.63 19.63 19.63 19.63 0.1K
15:00 19.63 19.63 19.63 19.63 0.3K
15:01 19.63 19.63 19.63 19.63 0.0K
15:02 19.63 19.63 19.63 19.63 0.2K
15:03 19.63 19.63 19.60 19.60 0.7K
15:04 19.57 19.57 19.57 19.57 0.8K
15:05 19.57 19.57 19.57 19.57 0.0K
15:06 19.63 19.63 19.63 19.63 1.0K
15:07 19.63 19.68 19.63 19.68 1.5K
15:08 19.65 19.65 19.65 19.65 0.2K
15:09 19.65 19.72 19.65 19.72 0.5K
15:10 19.72 19.72 19.69 19.69 0.4K
15:11 19.69 19.69 19.69 19.69 0.3K
15:12 19.69 19.69 19.69 19.69 0.1K
15:13 19.67 19.67 19.64 19.64 0.6K
15:14 19.64 19.64 19.64 19.64 0.1K
15:15 19.64 19.64 19.62 19.62 0.9K
15:16 19.62 19.62 19.62 19.62 0.4K
15:17 19.60 19.60 19.60 19.60 0.1K
15:18 19.60 19.67 19.60 19.67 0.1K
15:19 19.67 19.67 19.66 19.66 0.2K
15:20 19.66 19.66 19.63 19.63 0.4K
15:21 19.64 19.64 19.64 19.64 0.1K
15:22 19.64 19.64 19.64 19.64 0.1K
15:23 19.62 19.62 19.60 19.60 0.8K
15:24 19.60 19.60 19.60 19.60 0.2K
15:25 19.64 19.68 19.64 19.68 1.8K
15:26 19.68 19.72 19.68 19.72 0.2K
15:27 19.72 19.72 19.72 19.72 0.1K
15:28 19.72 19.72 19.71 19.72 0.5K
15:29 19.72 19.72 19.72 19.72 0.1K
15:30 19.72 19.72 19.70 19.70 0.6K
15:31 19.70 19.70 19.70 19.70 0.2K
15:32 19.70 19.70 19.70 19.70 0.1K
15:33 19.70 19.72 19.70 19.70 1.1K
15:34 19.70 19.72 19.70 19.70 0.4K
15:35 19.70 19.70 19.70 19.70 0.3K
15:36 19.70 19.70 19.69 19.69 0.5K
15:37 19.72 19.72 19.72 19.72 0.1K
15:38 19.72 19.72 19.72 19.72 0.4K
15:39 19.70 19.72 19.70 19.70 1.9K
15:40 19.70 19.71 19.70 19.71 1.4K
15:41 19.71 19.71 19.71 19.71 0.2K
15:42 19.71 19.71 19.71 19.71 0.2K
15:43 19.71 19.71 19.71 19.71 0.3K
15:44 19.71 19.71 19.71 19.71 0.2K
15:45 19.71 19.71 19.71 19.71 0.2K
15:46 19.72 19.73 19.72 19.73 2.1K
15:47 19.73 19.73 19.73 19.73 0.9K
15:48 19.73 19.84 19.73 19.84 3.1K
15:49 19.89 19.90 19.89 19.90 2.4K
15:50 19.90 19.99 19.90 19.99 2.6K
15:51 19.98 19.98 19.98 19.98 2.3K
15:52 19.99 20.02 19.99 20.02 2.4K
15:53 20.02 20.04 20.02 20.03 1.8K
15:54 20.03 20.03 20.02 20.02 0.7K
15:55 20.02 20.02 20.02 20.02 0.4K
15:56 20.02 20.06 20.02 20.06 5.1K
15:57 20.06 20.12 20.06 20.12 5.4K
15:58 20.14 20.17 20.14 20.14 7.4K
15:59 20.13 20.13 20.10 20.10 5.6K
16:00 20.10 20.18 20.10 20.10 72.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음