Embecta Corp (EMBC)

EMBC
🏛️ 미국 →
14.19
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 19.38 19.39 19.38 19.38 3.7K
09:32 19.38 19.38 19.38 19.38 0.1K
09:33 19.38 19.40 19.38 19.40 0.1K
09:34 19.40 19.40 19.40 19.40 0.2K
09:35 19.40 19.40 19.40 19.40 0.1K
09:36 19.40 19.40 19.40 19.40 0.0K
09:37 19.40 19.40 19.25 19.25 0.5K
09:38 19.25 19.25 19.25 19.25 0.0K
09:39 19.25 19.25 19.12 19.15 1.0K
09:40 19.15 19.15 19.15 19.15 0.1K
09:41 19.15 19.17 19.15 19.17 0.2K
09:42 19.17 19.17 19.17 19.17 0.2K
09:43 19.17 19.17 19.17 19.17 0.1K
09:44 19.17 19.17 19.17 19.17 0.1K
09:45 19.17 19.17 19.17 19.17 2.0K
09:46 19.17 19.17 19.17 19.17 0.0K
09:47 19.17 19.17 19.17 19.17 0.2K
09:48 19.17 19.17 19.17 19.17 0.1K
09:49 19.17 19.17 19.17 19.17 0.0K
09:50 19.17 19.17 19.17 19.17 0.1K
09:51 19.17 19.17 19.17 19.17 0.0K
09:52 19.17 19.17 19.06 19.06 1.7K
09:53 19.06 19.10 19.03 19.10 0.6K
09:54 19.10 19.10 19.10 19.10 0.0K
09:55 19.10 19.17 19.10 19.17 1.4K
09:56 19.23 19.23 19.23 19.23 1.0K
09:57 19.26 19.26 19.26 19.26 0.5K
09:58 19.26 19.26 19.26 19.26 0.0K
09:59 19.22 19.22 19.22 19.22 0.1K
10:00 19.22 19.22 19.22 19.22 0.1K
10:01 19.22 19.22 19.22 19.22 0.1K
10:02 19.22 19.22 19.22 19.22 0.1K
10:03 19.22 19.22 19.22 19.22 0.0K
10:04 19.00 19.05 19.00 19.05 2.0K
10:05 19.05 19.05 19.00 19.00 0.1K
10:06 19.00 19.04 19.00 19.04 0.8K
10:07 19.04 19.06 19.04 19.06 0.2K
10:08 19.06 19.07 19.06 19.07 0.3K
10:09 19.07 19.07 19.07 19.07 0.1K
10:10 19.07 19.07 19.07 19.07 0.3K
10:11 19.07 19.07 19.06 19.06 0.2K
10:12 19.06 19.06 19.06 19.06 0.5K
10:13 19.06 19.07 19.06 19.07 0.6K
10:14 19.07 19.07 19.07 19.07 0.0K
10:15 19.07 19.09 19.07 19.09 1.1K
10:16 19.17 19.17 19.17 19.17 0.6K
10:17 19.17 19.17 19.14 19.14 0.5K
10:18 19.14 19.14 19.14 19.14 0.3K
10:19 19.14 19.14 19.14 19.14 0.1K
10:20 19.14 19.14 19.14 19.14 0.0K
10:21 19.14 19.14 19.14 19.14 0.0K
10:22 19.14 19.14 19.14 19.14 0.1K
10:23 19.14 19.14 19.14 19.14 0.2K
10:24 19.14 19.14 19.14 19.14 0.1K
10:25 19.14 19.20 19.14 19.20 0.4K
10:26 19.20 19.20 19.20 19.20 0.0K
10:27 19.20 19.20 19.20 19.20 0.0K
10:28 19.20 19.20 19.20 19.20 0.2K
10:29 19.20 19.20 19.20 19.20 0.0K
10:30 19.20 19.20 19.20 19.20 0.2K
10:31 19.20 19.20 19.20 19.20 0.1K
10:32 19.20 19.20 19.20 19.20 0.1K
10:33 19.20 19.20 19.20 19.20 0.1K
10:34 19.20 19.20 19.20 19.20 0.1K
10:35 19.20 19.20 19.20 19.20 0.1K
10:36 19.20 19.20 19.20 19.20 0.1K
10:37 19.20 19.20 19.20 19.20 0.1K
10:38 19.20 19.20 19.20 19.20 0.1K
10:39 19.20 19.20 19.20 19.20 0.0K
10:40 19.20 19.25 19.20 19.25 0.7K
10:41 19.25 19.25 19.25 19.25 0.0K
10:42 19.25 19.25 19.25 19.25 0.0K
10:43 19.25 19.25 19.25 19.25 0.0K
10:44 19.25 19.25 19.19 19.19 2.3K
10:45 19.19 19.21 19.18 19.18 3.5K
10:46 19.18 19.19 19.18 19.18 1.1K
10:47 19.18 19.18 19.18 19.18 0.1K
10:48 19.18 19.18 19.18 19.18 0.2K
10:49 19.24 19.24 19.24 19.24 0.9K
10:50 19.24 19.24 19.24 19.24 0.0K
10:51 19.22 19.22 19.22 19.22 0.2K
10:52 19.22 19.22 19.22 19.22 0.0K
10:53 19.22 19.22 19.22 19.22 0.0K
10:54 19.22 19.22 19.22 19.22 0.1K
10:55 19.22 19.22 19.22 19.22 0.1K
10:56 19.22 19.22 19.22 19.22 0.1K
10:57 19.22 19.22 19.22 19.22 0.2K
10:58 19.22 19.22 19.22 19.22 0.0K
10:59 19.22 19.22 19.22 19.22 0.1K
11:00 19.22 19.22 19.22 19.22 0.1K
11:01 19.22 19.22 19.22 19.22 0.1K
11:02 19.22 19.22 19.22 19.22 0.0K
11:03 19.22 19.22 19.22 19.22 0.1K
11:04 19.22 19.22 19.22 19.22 0.1K
11:05 19.22 19.22 19.22 19.22 0.0K
11:06 19.22 19.29 19.22 19.29 0.2K
11:07 19.29 19.29 19.29 19.29 0.1K
11:08 19.29 19.29 19.29 19.29 0.0K
11:09 19.29 19.29 19.29 19.29 3.0K
11:10 19.29 19.29 19.27 19.27 1.1K
11:11 19.27 19.27 19.27 19.27 0.1K
11:12 19.27 19.27 19.27 19.27 0.0K
11:13 19.24 19.25 19.24 19.25 0.5K
11:14 19.25 19.25 19.25 19.25 0.2K
11:15 19.25 19.25 19.25 19.25 0.3K
11:16 19.25 19.25 19.25 19.25 0.4K
11:17 19.23 19.23 19.23 19.23 0.3K
11:18 19.23 19.23 19.23 19.23 0.9K
11:19 19.23 19.23 19.23 19.23 0.0K
11:20 19.23 19.23 19.23 19.23 0.2K
11:21 19.23 19.23 19.23 19.23 0.0K
11:22 19.23 19.23 19.23 19.23 0.1K
11:23 19.23 19.23 19.23 19.23 0.0K
11:24 19.23 19.23 19.23 19.23 0.1K
11:25 19.23 19.23 19.23 19.23 0.0K
11:26 19.23 19.23 19.23 19.23 0.0K
11:27 19.23 19.23 19.21 19.22 1.5K
11:28 19.22 19.22 19.22 19.22 0.0K
11:29 19.22 19.22 19.22 19.22 0.2K
11:30 19.22 19.31 19.22 19.31 0.6K
11:31 19.31 19.31 19.31 19.31 0.3K
11:32 19.31 19.32 19.31 19.32 0.4K
11:33 19.32 19.32 19.32 19.32 0.0K
11:34 19.32 19.32 19.31 19.31 0.3K
11:35 19.31 19.34 19.31 19.34 0.2K
11:36 19.34 19.34 19.34 19.34 0.0K
11:37 19.34 19.34 19.34 19.34 0.0K
11:38 19.34 19.34 19.34 19.34 0.0K
11:39 19.34 19.34 19.34 19.34 0.0K
11:40 19.34 19.34 19.34 19.34 0.0K
11:41 19.34 19.34 19.34 19.34 0.2K
11:42 19.34 19.34 19.30 19.30 0.4K
11:43 19.30 19.30 19.27 19.27 0.2K
11:44 19.27 19.27 19.27 19.27 0.0K
11:45 19.27 19.27 19.27 19.27 0.0K
11:46 19.27 19.27 19.27 19.27 0.1K
11:47 19.27 19.30 19.27 19.30 0.7K
11:48 19.29 19.29 19.26 19.26 0.3K
11:49 19.26 19.26 19.26 19.26 0.0K
11:50 19.18 19.18 19.18 19.18 19.1K
11:51 19.18 19.18 19.18 19.18 0.1K
11:52 19.18 19.18 19.18 19.18 0.1K
11:53 19.18 19.23 19.18 19.23 0.7K
11:54 19.23 19.23 19.10 19.10 14.0K
11:55 19.10 19.10 19.05 19.05 0.9K
11:56 19.05 19.05 19.05 19.05 0.0K
11:57 19.05 19.05 19.05 19.05 0.1K
11:58 19.05 19.05 19.05 19.05 0.1K
11:59 19.05 19.05 19.02 19.02 0.3K
12:00 19.02 19.06 19.02 19.06 0.3K
12:01 19.06 19.12 19.06 19.12 7.6K
12:02 19.11 19.13 19.11 19.13 0.4K
12:03 19.13 19.13 19.13 19.13 0.4K
12:04 19.13 19.13 19.13 19.13 0.1K
12:05 19.13 19.13 19.13 19.13 0.1K
12:06 19.13 19.13 19.13 19.13 0.1K
12:07 19.14 19.14 19.14 19.14 0.4K
12:08 19.14 19.14 19.14 19.14 0.1K
12:09 19.14 19.14 19.14 19.14 0.2K
12:10 19.14 19.14 19.14 19.14 0.0K
12:11 19.14 19.14 19.14 19.14 0.1K
12:12 19.14 19.14 19.14 19.14 0.0K
12:13 19.14 19.14 19.14 19.14 0.3K
12:14 19.10 19.10 19.06 19.06 1.0K
12:15 19.06 19.06 19.06 19.06 0.1K
12:16 19.06 19.06 19.06 19.06 0.2K
12:17 19.06 19.12 19.06 19.12 0.4K
12:18 19.12 19.12 19.05 19.05 1.0K
12:19 19.05 19.05 19.05 19.05 0.2K
12:20 19.05 19.05 19.03 19.03 0.2K
12:21 19.03 19.03 19.02 19.02 0.3K
12:22 19.02 19.02 19.02 19.02 0.2K
12:23 19.02 19.05 19.02 19.05 0.1K
12:24 19.05 19.05 19.03 19.03 0.7K
12:25 19.03 19.03 19.03 19.03 0.1K
12:26 19.03 19.03 19.03 19.03 0.1K
12:27 19.03 19.03 19.03 19.03 0.1K
12:28 19.03 19.06 19.03 19.06 0.7K
12:29 19.06 19.06 19.06 19.06 0.0K
12:30 19.06 19.07 19.06 19.07 0.2K
12:31 19.07 19.07 19.05 19.05 0.2K
12:32 19.05 19.05 19.05 19.05 0.1K
12:33 19.05 19.05 19.05 19.05 0.7K
12:34 19.05 19.05 19.05 19.05 0.1K
12:35 19.05 19.05 19.05 19.05 0.1K
12:36 19.05 19.05 19.05 19.05 0.0K
12:37 19.05 19.05 19.05 19.05 0.0K
12:38 19.05 19.05 19.05 19.05 0.1K
12:39 19.05 19.05 19.05 19.05 0.2K
12:40 19.03 19.03 19.00 19.00 0.9K
12:41 19.00 19.00 19.00 19.00 0.8K
12:42 19.00 19.00 19.00 19.00 0.0K
12:43 19.00 19.00 19.00 19.00 0.4K
12:44 19.00 19.00 19.00 19.00 0.0K
12:45 19.00 19.00 19.00 19.00 0.2K
12:46 19.00 19.00 19.00 19.00 1.1K
12:47 19.04 19.04 19.04 19.04 0.2K
12:48 19.04 19.04 19.04 19.04 0.2K
12:49 19.04 19.04 19.04 19.04 0.1K
12:50 19.04 19.04 19.04 19.04 0.0K
12:51 19.04 19.09 19.04 19.08 0.2K
12:52 19.08 19.08 19.08 19.08 0.2K
12:53 19.03 19.03 19.01 19.01 1.4K
12:54 19.01 19.02 19.01 19.02 0.7K
12:55 19.02 19.02 19.00 19.00 6.0K
12:56 19.01 19.01 19.01 19.01 0.8K
12:57 19.01 19.03 19.01 19.03 0.8K
12:58 19.03 19.03 19.03 19.03 0.3K
12:59 19.03 19.03 19.03 19.03 0.1K
13:00 19.03 19.03 19.01 19.01 0.1K
13:01 19.04 19.04 19.04 19.04 0.3K
13:02 19.04 19.04 19.04 19.04 0.0K
13:03 19.04 19.04 18.99 18.99 0.6K
13:04 18.99 18.99 18.99 18.99 0.2K
13:05 18.99 18.99 18.99 18.99 0.1K
13:06 18.99 19.03 18.99 19.03 0.1K
13:07 19.03 19.03 19.03 19.03 0.0K
13:08 19.03 19.03 19.03 19.03 0.0K
13:09 19.03 19.03 19.03 19.03 0.2K
13:10 19.03 19.03 19.03 19.03 0.3K
13:11 19.03 19.03 19.03 19.03 0.2K
13:12 19.03 19.03 19.03 19.03 0.1K
13:13 19.03 19.03 19.03 19.03 0.0K
13:14 19.03 19.03 19.03 19.03 0.0K
13:15 19.03 19.03 19.03 19.03 0.2K
13:16 19.03 19.03 19.03 19.03 0.4K
13:17 19.03 19.03 19.03 19.03 0.2K
13:18 19.03 19.04 19.03 19.04 0.4K
13:19 19.04 19.04 19.00 19.00 0.3K
13:20 19.00 19.04 19.00 19.04 0.5K
13:21 19.04 19.04 19.04 19.04 0.1K
13:22 18.99 18.99 18.97 18.99 21.3K
13:23 18.99 18.99 18.99 18.99 0.0K
13:24 18.99 18.99 18.99 18.99 0.1K
13:25 18.99 18.99 18.94 18.94 1.2K
13:26 18.94 18.94 18.94 18.94 0.4K
13:27 18.94 18.94 18.85 18.87 2.1K
13:28 18.87 18.87 18.82 18.82 2.4K
13:29 18.79 18.79 18.79 18.79 1.0K
13:30 18.79 18.79 18.77 18.77 1.0K
13:31 18.77 18.77 18.70 18.70 2.4K
13:32 18.70 18.70 18.70 18.70 0.2K
13:33 18.70 18.70 18.70 18.70 0.4K
13:34 18.70 18.70 18.70 18.70 0.2K
13:35 18.70 18.70 18.70 18.70 0.2K
13:36 18.70 18.70 18.70 18.70 0.6K
13:37 18.70 18.70 18.70 18.70 0.1K
13:38 18.70 18.70 18.70 18.70 0.1K
13:39 18.70 18.70 18.69 18.69 0.3K
13:40 18.63 18.63 18.63 18.63 1.0K
13:41 18.63 18.63 18.63 18.63 0.2K
13:42 18.63 18.63 18.58 18.58 1.9K
13:43 18.58 18.61 18.58 18.61 0.3K
13:44 18.61 18.61 18.60 18.60 0.4K
13:45 18.60 18.60 18.60 18.60 0.1K
13:46 18.60 18.60 18.60 18.60 0.3K
13:47 18.60 18.60 18.60 18.60 0.1K
13:48 18.58 18.60 18.58 18.60 0.5K
13:49 18.60 18.60 18.60 18.60 0.2K
13:50 18.60 18.60 18.60 18.60 0.0K
13:51 18.60 18.60 18.60 18.60 0.1K
13:52 18.60 18.60 18.60 18.60 0.2K
13:53 18.57 18.57 18.55 18.55 0.7K
13:54 18.60 18.63 18.60 18.63 4.7K
13:55 18.63 18.63 18.59 18.59 1.3K
13:56 18.59 18.59 18.56 18.56 0.7K
13:57 18.56 18.60 18.56 18.60 12.2K
13:58 18.60 18.61 18.60 18.61 0.7K
13:59 18.61 18.61 18.61 18.61 0.1K
14:00 18.61 18.61 18.61 18.61 0.1K
14:01 18.61 18.61 18.61 18.61 0.2K
14:02 18.61 18.61 18.61 18.61 0.1K
14:03 18.61 18.65 18.61 18.65 1.9K
14:04 18.61 18.61 18.59 18.59 1.1K
14:05 18.59 18.65 18.59 18.65 1.6K
14:06 18.65 18.69 18.65 18.69 0.2K
14:07 18.69 18.69 18.69 18.69 0.1K
14:08 18.69 18.69 18.69 18.69 0.0K
14:09 18.69 18.69 18.66 18.66 0.3K
14:10 18.66 18.69 18.65 18.69 7.1K
14:11 18.69 18.69 18.69 18.69 4.8K
14:12 18.65 18.65 18.65 18.65 0.3K
14:13 18.65 18.65 18.64 18.64 1.2K
14:14 18.64 18.64 18.64 18.64 0.4K
14:15 18.64 18.64 18.64 18.64 0.0K
14:16 18.64 18.64 18.56 18.56 0.9K
14:17 18.56 18.56 18.56 18.56 0.0K
14:18 18.56 18.59 18.56 18.59 0.1K
14:19 18.59 18.60 18.58 18.58 1.8K
14:20 18.58 18.58 18.58 18.58 0.2K
14:21 18.58 18.58 18.58 18.58 0.2K
14:22 18.58 18.58 18.58 18.58 0.1K
14:23 18.58 18.58 18.58 18.58 0.1K
14:24 18.58 18.64 18.58 18.64 0.3K
14:25 18.64 18.64 18.64 18.64 0.0K
14:26 18.64 18.64 18.64 18.64 0.2K
14:27 18.64 18.65 18.64 18.65 0.4K
14:28 18.65 18.67 18.65 18.67 0.1K
14:29 18.67 18.67 18.67 18.67 0.9K
14:30 18.67 18.67 18.67 18.67 0.3K
14:31 18.72 18.72 18.72 18.72 1.1K
14:32 18.72 18.72 18.69 18.69 0.2K
14:33 18.71 18.71 18.71 18.71 4.4K
14:34 18.71 18.71 18.71 18.71 0.0K
14:35 18.71 18.71 18.70 18.70 0.6K
14:36 18.70 18.70 18.70 18.70 0.1K
14:37 18.70 18.70 18.70 18.70 0.1K
14:38 18.70 18.74 18.70 18.72 5.8K
14:39 18.72 18.72 18.72 18.72 0.8K
14:40 18.81 18.81 18.81 18.81 0.6K
14:41 18.81 18.81 18.81 18.81 0.2K
14:42 18.81 18.89 18.81 18.89 0.4K
14:43 18.89 18.90 18.89 18.90 1.7K
14:44 18.90 18.90 18.89 18.89 2.2K
14:45 18.89 18.95 18.89 18.95 4.0K
14:46 18.95 18.95 18.95 18.95 0.1K
14:47 18.95 18.95 18.93 18.93 0.1K
14:48 18.93 18.93 18.93 18.93 0.2K
14:49 18.93 18.93 18.84 18.84 2.4K
14:50 18.84 18.84 18.79 18.79 0.9K
14:51 18.79 18.80 18.79 18.80 0.6K
14:52 18.80 18.80 18.80 18.80 0.1K
14:53 18.80 18.80 18.80 18.80 0.0K
14:54 18.80 18.80 18.80 18.80 0.3K
14:55 18.80 18.80 18.80 18.80 0.1K
14:56 18.80 18.81 18.80 18.81 0.4K
14:57 18.82 18.82 18.82 18.82 0.5K
14:58 18.83 18.83 18.83 18.83 0.2K
14:59 18.83 18.83 18.83 18.83 0.1K
15:00 18.83 18.83 18.82 18.82 0.8K
15:01 18.82 18.82 18.78 18.78 0.9K
15:02 18.78 18.78 18.78 18.78 0.4K
15:03 18.78 18.78 18.78 18.78 0.6K
15:04 18.78 18.78 18.78 18.78 0.2K
15:05 18.78 18.80 18.78 18.80 0.1K
15:06 18.80 18.80 18.77 18.78 1.0K
15:07 18.78 18.84 18.78 18.84 1.5K
15:08 18.84 18.84 18.84 18.84 0.5K
15:09 18.84 18.84 18.84 18.84 0.1K
15:10 18.84 18.84 18.84 18.84 0.5K
15:11 18.84 18.87 18.84 18.87 1.6K
15:12 18.87 18.87 18.87 18.87 0.1K
15:13 18.87 18.90 18.87 18.90 0.7K
15:14 18.90 18.90 18.90 18.90 0.0K
15:15 18.90 18.90 18.88 18.88 1.8K
15:16 18.88 18.88 18.86 18.86 0.6K
15:17 18.86 18.87 18.86 18.87 0.9K
15:18 18.87 18.87 18.87 18.87 0.2K
15:19 18.87 18.90 18.87 18.90 0.8K
15:20 18.90 18.90 18.86 18.86 1.5K
15:21 18.84 18.84 18.79 18.79 1.1K
15:22 18.78 18.78 18.78 18.78 0.5K
15:23 18.78 18.78 18.78 18.78 0.2K
15:24 18.78 18.78 18.78 18.78 0.0K
15:25 18.78 18.78 18.78 18.78 0.5K
15:26 18.78 18.81 18.78 18.81 0.9K
15:27 18.81 18.81 18.81 18.81 0.8K
15:28 18.79 18.88 18.79 18.88 2.6K
15:29 18.88 18.89 18.85 18.85 2.4K
15:30 18.89 18.90 18.89 18.90 1.1K
15:31 18.91 18.91 18.91 18.91 0.5K
15:32 18.91 18.91 18.91 18.91 0.4K
15:33 18.91 18.96 18.91 18.96 2.0K
15:34 18.96 18.96 18.96 18.96 0.2K
15:35 18.96 19.00 18.96 19.00 0.7K
15:36 19.03 19.03 19.00 19.00 0.8K
15:37 19.00 19.03 19.00 19.03 1.6K
15:38 19.03 19.03 19.03 19.03 0.4K
15:39 19.03 19.04 19.03 19.04 0.9K
15:40 19.03 19.04 19.03 19.04 0.6K
15:41 19.04 19.04 19.02 19.02 3.2K
15:42 19.03 19.03 19.03 19.03 0.6K
15:43 19.03 19.03 19.03 19.03 0.4K
15:44 19.03 19.04 19.03 19.04 0.4K
15:45 19.04 19.05 19.03 19.05 1.3K
15:46 19.05 19.05 18.96 18.96 3.4K
15:47 18.93 18.93 18.90 18.90 1.5K
15:48 18.90 18.90 18.83 18.85 2.5K
15:49 18.85 18.86 18.85 18.85 0.7K
15:50 18.85 18.85 18.82 18.82 0.5K
15:51 18.85 18.85 18.82 18.82 2.1K
15:52 18.82 18.90 18.82 18.90 8.0K
15:53 18.90 18.90 18.79 18.79 5.7K
15:54 18.79 18.81 18.79 18.81 0.6K
15:55 18.88 18.88 18.84 18.84 6.5K
15:56 18.81 18.83 18.81 18.82 4.2K
15:57 18.82 18.84 18.82 18.82 2.6K
15:58 18.82 18.82 18.79 18.82 8.0K
15:59 18.79 18.81 18.79 18.81 6.1K
16:00 18.82 18.84 18.81 18.81 92.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음