Embecta Corp (EMBC)

EMBC
🏛️ 미국 →
14.32
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 12.72 12.90 12.00 12.79 21.0K
09:32 12.88 12.88 12.88 12.88 0.2K
09:33 12.91 12.91 12.91 12.91 0.2K
09:34 12.90 12.90 12.90 12.90 0.3K
09:35 12.90 12.90 12.90 12.90 0.0K
09:36 12.90 12.90 12.90 12.90 0.0K
09:37 12.90 12.90 12.90 12.90 4.3K
09:38 12.90 12.90 12.90 12.90 0.1K
09:39 12.90 13.00 12.90 13.00 0.2K
09:40 13.00 13.00 13.00 13.00 0.0K
09:41 13.00 13.00 13.00 13.00 0.1K
09:42 12.99 12.99 12.99 12.99 0.1K
09:43 12.97 12.97 12.97 12.97 0.4K
09:44 12.97 12.97 12.97 12.97 0.0K
09:45 12.98 12.98 12.98 12.98 0.4K
09:46 12.98 12.98 12.98 12.98 0.2K
09:47 12.98 12.98 12.98 12.98 0.0K
09:48 12.98 12.98 12.98 12.98 0.0K
09:49 12.98 13.00 12.98 13.00 0.5K
09:50 13.00 13.00 13.00 13.00 0.1K
09:51 13.00 13.00 13.00 13.00 0.2K
09:52 13.00 13.00 12.95 12.95 0.3K
09:53 12.96 12.96 12.94 12.94 0.2K
09:54 12.94 12.96 12.94 12.96 0.3K
09:55 12.96 12.96 12.95 12.95 0.2K
09:56 12.95 12.95 12.95 12.95 2.5K
09:57 12.95 12.95 12.95 12.95 0.2K
09:58 12.95 12.95 12.95 12.95 0.2K
09:59 12.96 12.97 12.96 12.97 5.2K
10:00 12.90 12.90 12.83 12.83 3.2K
10:01 12.83 12.83 12.83 12.83 0.0K
10:02 12.83 12.83 12.83 12.83 0.2K
10:03 12.83 12.83 12.83 12.83 0.0K
10:04 12.83 12.83 12.83 12.83 0.0K
10:05 12.87 12.87 12.80 12.81 6.2K
10:06 12.81 12.81 12.81 12.81 0.0K
10:07 12.77 12.77 12.77 12.77 0.7K
10:08 12.77 12.77 12.77 12.77 0.2K
10:09 12.77 12.77 12.77 12.77 0.5K
10:10 12.77 12.77 12.77 12.77 0.5K
10:11 12.77 12.77 12.77 12.77 0.4K
10:12 12.77 12.77 12.74 12.74 0.4K
10:13 12.74 12.76 12.74 12.76 0.4K
10:14 12.76 12.77 12.76 12.77 0.5K
10:15 12.77 12.77 12.77 12.77 0.1K
10:16 12.77 12.77 12.75 12.75 0.4K
10:17 12.75 12.77 12.75 12.77 0.8K
10:18 12.77 12.81 12.77 12.81 0.1K
10:19 12.81 12.81 12.78 12.78 0.9K
10:20 12.77 12.77 12.68 12.68 3.2K
10:21 12.68 12.68 12.68 12.68 0.0K
10:22 12.68 12.68 12.66 12.66 0.1K
10:23 12.66 12.66 12.65 12.65 2.5K
10:24 12.65 12.65 12.65 12.65 0.0K
10:25 12.65 12.65 12.65 12.65 0.1K
10:26 12.63 12.63 12.63 12.63 0.1K
10:27 12.62 12.62 12.60 12.60 1.1K
10:28 12.60 12.62 12.60 12.62 1.4K
10:29 12.62 12.62 12.62 12.62 0.0K
10:30 12.62 12.62 12.62 12.62 0.0K
10:31 12.62 12.66 12.62 12.66 1.9K
10:32 12.66 12.66 12.66 12.66 0.0K
10:33 12.66 12.66 12.64 12.64 0.1K
10:34 12.64 12.64 12.63 12.63 1.3K
10:35 12.63 12.63 12.57 12.57 0.9K
10:36 12.57 12.57 12.57 12.57 0.3K
10:37 12.57 12.57 12.57 12.57 0.1K
10:38 12.57 12.57 12.57 12.57 0.1K
10:39 12.55 12.55 12.55 12.55 0.4K
10:40 12.54 12.54 12.54 12.54 0.2K
10:41 12.51 12.51 12.51 12.51 1.5K
10:42 12.51 12.51 12.51 12.51 0.1K
10:43 12.51 12.51 12.51 12.51 0.1K
10:44 12.51 12.51 12.51 12.51 0.1K
10:45 12.51 12.51 12.51 12.51 0.0K
10:46 12.51 12.51 12.51 12.51 0.3K
10:47 12.51 12.51 12.51 12.51 0.1K
10:48 12.51 12.51 12.51 12.51 0.0K
10:49 12.52 12.52 12.48 12.49 2.0K
10:50 12.50 12.50 12.50 12.50 0.3K
10:51 12.50 12.50 12.50 12.50 0.0K
10:52 12.50 12.51 12.50 12.51 0.1K
10:53 12.51 12.51 12.46 12.46 0.6K
10:54 12.46 12.46 12.46 12.46 0.0K
10:55 12.46 12.46 12.46 12.46 0.4K
10:56 12.46 12.46 12.46 12.46 0.2K
10:57 12.46 12.46 12.46 12.46 0.2K
10:58 12.46 12.47 12.46 12.47 1.2K
10:59 12.47 12.47 12.41 12.41 0.8K
11:00 12.37 12.37 12.37 12.37 2.1K
11:01 12.37 12.37 12.33 12.33 0.4K
11:02 12.33 12.37 12.33 12.37 0.4K
11:03 12.37 12.37 12.37 12.37 0.1K
11:04 12.37 12.37 12.37 12.37 0.0K
11:05 12.37 12.37 12.33 12.33 0.8K
11:06 12.33 12.33 12.33 12.33 0.3K
11:07 12.33 12.33 12.32 12.33 3.6K
11:08 12.34 12.34 12.34 12.34 0.8K
11:09 12.34 12.34 12.34 12.34 0.0K
11:10 12.34 12.34 12.34 12.34 0.3K
11:11 12.34 12.34 12.34 12.34 0.0K
11:12 12.34 12.34 12.34 12.34 0.1K
11:13 12.34 12.34 12.32 12.32 0.4K
11:14 12.32 12.32 12.32 12.32 1.0K
11:15 12.32 12.35 12.32 12.35 1.8K
11:16 12.35 12.35 12.32 12.32 0.4K
11:17 12.32 12.32 12.32 12.32 0.0K
11:18 12.32 12.32 12.32 12.32 0.0K
11:19 12.31 12.31 12.31 12.31 0.4K
11:20 12.31 12.31 12.28 12.28 0.3K
11:21 12.28 12.29 12.28 12.29 0.4K
11:22 12.30 12.30 12.30 12.30 0.4K
11:23 12.30 12.30 12.30 12.30 0.6K
11:24 12.30 12.30 12.30 12.30 0.0K
11:25 12.30 12.30 12.30 12.30 0.0K
11:26 12.30 12.30 12.30 12.30 0.0K
11:27 12.30 12.30 12.30 12.30 0.2K
11:28 12.30 12.30 12.30 12.30 0.2K
11:29 12.30 12.30 12.30 12.30 0.0K
11:30 12.30 12.30 12.30 12.30 0.0K
11:31 12.30 12.30 12.30 12.30 0.0K
11:32 12.30 12.30 12.30 12.30 0.0K
11:33 12.34 12.34 12.33 12.33 0.6K
11:34 12.33 12.33 12.33 12.33 0.3K
11:35 12.33 12.33 12.33 12.33 0.0K
11:36 12.33 12.33 12.33 12.33 0.2K
11:37 12.33 12.36 12.33 12.36 1.0K
11:38 12.36 12.36 12.36 12.36 0.0K
11:39 12.37 12.37 12.37 12.37 0.3K
11:40 12.37 12.37 12.37 12.37 0.1K
11:41 12.37 12.37 12.37 12.37 0.1K
11:42 12.37 12.37 12.37 12.37 0.0K
11:43 12.37 12.37 12.37 12.37 0.1K
11:44 12.37 12.38 12.37 12.38 1.1K
11:45 12.38 12.38 12.38 12.38 0.2K
11:46 12.38 12.38 12.38 12.38 0.1K
11:47 12.38 12.38 12.38 12.38 0.0K
11:48 12.38 12.38 12.38 12.38 0.3K
11:49 12.38 12.38 12.38 12.38 0.0K
11:50 12.38 12.41 12.38 12.41 0.5K
11:51 12.41 12.41 12.41 12.41 0.1K
11:52 12.42 12.42 12.42 12.42 0.3K
11:53 12.42 12.42 12.35 12.35 1.3K
11:54 12.35 12.45 12.35 12.45 1.3K
11:55 12.45 12.45 12.45 12.45 0.0K
11:56 12.45 12.45 12.45 12.45 0.1K
11:57 12.45 12.46 12.45 12.46 0.4K
11:58 12.46 12.46 12.46 12.46 0.2K
11:59 12.46 12.46 12.46 12.46 0.1K
12:00 12.46 12.46 12.46 12.46 0.0K
12:01 12.46 12.46 12.46 12.46 0.2K
12:02 12.46 12.46 12.46 12.46 0.0K
12:03 12.46 12.46 12.44 12.44 2.0K
12:04 12.44 12.44 12.44 12.44 0.0K
12:05 12.44 12.44 12.44 12.44 0.0K
12:06 12.44 12.44 12.44 12.44 0.3K
12:07 12.44 12.44 12.44 12.44 0.1K
12:08 12.45 12.45 12.45 12.45 0.8K
12:09 12.43 12.43 12.43 12.43 1.0K
12:10 12.41 12.41 12.41 12.41 0.1K
12:11 12.41 12.43 12.40 12.43 2.2K
12:12 12.43 12.43 12.43 12.43 0.1K
12:13 12.43 12.43 12.43 12.43 0.3K
12:14 12.43 12.43 12.34 12.35 0.5K
12:15 12.35 12.35 12.33 12.33 0.4K
12:16 12.33 12.33 12.33 12.33 0.0K
12:17 12.33 12.33 12.32 12.32 1.0K
12:18 12.32 12.32 12.32 12.32 0.0K
12:19 12.32 12.32 12.32 12.32 0.1K
12:20 12.32 12.32 12.32 12.32 0.4K
12:21 12.32 12.32 12.29 12.29 0.1K
12:22 12.29 12.29 12.29 12.29 0.0K
12:23 12.31 12.31 12.31 12.31 1.7K
12:24 12.29 12.30 12.25 12.25 6.5K
12:25 12.25 12.25 12.25 12.25 0.0K
12:26 12.25 12.25 12.25 12.25 0.0K
12:27 12.25 12.25 12.25 12.25 0.0K
12:28 12.25 12.27 12.25 12.27 0.1K
12:29 12.27 12.27 12.27 12.27 0.2K
12:30 12.27 12.27 12.27 12.27 0.4K
12:31 12.27 12.27 12.25 12.25 2.9K
12:32 12.23 12.23 12.23 12.23 0.2K
12:33 12.23 12.26 12.23 12.26 1.4K
12:34 12.26 12.26 12.26 12.26 0.1K
12:35 12.26 12.26 12.26 12.26 0.3K
12:36 12.26 12.26 12.26 12.26 0.1K
12:37 12.26 12.26 12.26 12.26 0.0K
12:38 12.26 12.26 12.26 12.26 0.0K
12:39 12.26 12.26 12.26 12.26 0.2K
12:40 12.26 12.32 12.26 12.32 1.8K
12:41 12.33 12.33 12.33 12.33 0.6K
12:42 12.33 12.33 12.33 12.33 0.5K
12:43 12.33 12.33 12.33 12.33 0.1K
12:44 12.33 12.33 12.33 12.33 0.1K
12:45 12.33 12.33 12.33 12.33 0.0K
12:46 12.33 12.33 12.33 12.33 0.3K
12:47 12.30 12.30 12.26 12.26 1.8K
12:48 12.26 12.26 12.26 12.26 0.0K
12:49 12.26 12.26 12.26 12.26 0.2K
12:50 12.26 12.26 12.19 12.19 1.4K
12:51 12.18 12.18 12.18 12.18 2.5K
12:52 12.18 12.18 12.18 12.18 0.0K
12:53 12.18 12.18 12.18 12.18 0.1K
12:54 12.18 12.18 12.18 12.18 0.2K
12:55 12.17 12.17 12.17 12.17 0.2K
12:56 12.17 12.17 12.17 12.17 0.0K
12:57 12.17 12.17 12.17 12.17 0.4K
12:58 12.17 12.17 12.17 12.17 0.0K
12:59 12.17 12.17 12.15 12.15 9.8K
13:00 12.20 12.20 12.20 12.20 19.2K
13:01 12.22 12.23 12.22 12.23 1.4K
13:02 12.23 12.23 12.23 12.23 0.1K
13:03 12.35 12.35 12.35 12.35 0.5K
13:04 12.35 12.37 12.35 12.37 0.2K
13:05 12.35 12.35 12.35 12.35 1.2K
13:06 12.35 12.37 12.35 12.37 0.7K
13:07 12.37 12.37 12.37 12.37 0.2K
13:08 12.37 12.37 12.37 12.37 0.1K
13:09 12.37 12.37 12.36 12.36 0.5K
13:10 12.36 12.49 12.35 12.49 2.1K
13:11 12.49 12.50 12.49 12.50 0.3K
13:12 12.50 12.50 12.49 12.49 0.3K
13:13 12.49 12.51 12.49 12.51 2.6K
13:14 12.51 12.51 12.50 12.50 1.0K
13:15 12.50 12.50 12.50 12.50 0.1K
13:16 12.50 12.50 12.50 12.50 0.1K
13:17 12.50 12.50 12.43 12.43 0.9K
13:18 12.43 12.43 12.43 12.43 2.4K
13:19 12.43 12.43 12.43 12.43 0.0K
13:20 12.43 12.43 12.43 12.43 0.5K
13:21 12.43 12.54 12.43 12.54 8.8K
13:22 12.54 12.54 12.54 12.54 0.4K
13:23 12.54 12.54 12.54 12.54 0.2K
13:24 12.54 12.54 12.48 12.49 1.7K
13:25 12.49 12.49 12.49 12.49 0.0K
13:26 12.49 12.49 12.49 12.49 0.2K
13:27 12.49 12.49 12.49 12.49 0.2K
13:28 12.49 12.49 12.49 12.49 0.1K
13:29 12.49 12.49 12.49 12.49 0.0K
13:30 12.49 12.49 12.49 12.49 0.7K
13:31 12.49 12.49 12.49 12.49 0.3K
13:32 12.49 12.49 12.39 12.39 6.9K
13:33 12.40 12.40 12.40 12.40 0.1K
13:34 12.40 12.40 12.39 12.40 0.4K
13:35 12.40 12.40 12.35 12.35 1.0K
13:36 12.35 12.38 12.35 12.38 0.1K
13:37 12.38 12.38 12.38 12.38 0.3K
13:38 12.38 12.42 12.38 12.42 1.7K
13:39 12.43 12.43 12.43 12.43 0.4K
13:40 12.43 12.43 12.43 12.43 0.3K
13:41 12.43 12.43 12.43 12.43 0.0K
13:42 12.43 12.43 12.43 12.43 0.3K
13:43 12.42 12.42 12.42 12.42 0.1K
13:44 12.42 12.42 12.42 12.42 0.3K
13:45 12.42 12.42 12.42 12.42 0.2K
13:46 12.42 12.42 12.41 12.41 0.3K
13:47 12.41 12.41 12.41 12.41 1.8K
13:48 12.41 12.41 12.41 12.41 2.1K
13:49 12.39 12.45 12.39 12.45 21.3K
13:50 12.45 12.46 12.44 12.46 7.5K
13:51 12.46 12.48 12.46 12.46 0.6K
13:52 12.46 12.55 12.46 12.55 2.5K
13:53 12.55 12.57 12.55 12.56 1.8K
13:54 12.56 12.62 12.56 12.58 2.0K
13:55 12.58 12.58 12.49 12.49 17.3K
13:56 12.49 12.51 12.49 12.51 0.4K
13:57 12.53 12.56 12.50 12.54 17.2K
13:58 12.51 12.53 12.51 12.53 1.3K
13:59 12.51 12.51 12.51 12.51 2.1K
14:00 12.51 12.51 12.51 12.51 1.6K
14:01 12.51 12.56 12.51 12.56 2.2K
14:02 12.56 12.58 12.56 12.56 0.9K
14:03 12.56 12.56 12.56 12.56 0.1K
14:04 12.56 12.56 12.54 12.54 1.7K
14:05 12.54 12.54 12.54 12.54 0.3K
14:06 12.54 12.56 12.54 12.56 1.4K
14:07 12.56 12.58 12.56 12.58 1.3K
14:08 12.58 12.58 12.56 12.56 0.2K
14:09 12.56 12.56 12.56 12.56 0.4K
14:10 12.56 12.62 12.56 12.62 1.5K
14:11 12.62 12.62 12.60 12.60 0.2K
14:12 12.60 12.62 12.60 12.62 0.5K
14:13 12.62 12.63 12.62 12.63 0.7K
14:14 12.64 12.65 12.64 12.65 0.5K
14:15 12.65 12.68 12.65 12.68 0.6K
14:16 12.68 12.68 12.66 12.66 0.4K
14:17 12.68 12.68 12.68 12.68 0.3K
14:18 12.68 12.68 12.67 12.67 1.1K
14:19 12.67 12.67 12.67 12.67 0.4K
14:20 12.67 12.67 12.67 12.67 0.2K
14:21 12.63 12.63 12.63 12.63 2.7K
14:22 12.63 12.63 12.63 12.63 0.7K
14:23 12.63 12.65 12.63 12.65 1.4K
14:24 12.70 12.70 12.70 12.70 0.8K
14:25 12.70 12.71 12.69 12.69 1.3K
14:26 12.69 12.69 12.66 12.66 3.5K
14:27 12.63 12.63 12.60 12.60 1.7K
14:28 12.60 12.60 12.60 12.60 0.0K
14:29 12.60 12.60 12.58 12.58 0.8K
14:30 12.58 12.58 12.58 12.58 0.1K
14:31 12.58 12.58 12.58 12.58 0.5K
14:32 12.60 12.60 12.58 12.58 1.0K
14:33 12.58 12.58 12.58 12.58 0.2K
14:34 12.58 12.58 12.55 12.57 2.4K
14:35 12.57 12.58 12.57 12.57 5.7K
14:36 12.57 12.57 12.57 12.57 1.4K
14:37 12.57 12.59 12.57 12.59 1.9K
14:38 12.59 12.60 12.58 12.58 1.0K
14:39 12.58 12.58 12.58 12.58 0.4K
14:40 12.59 12.63 12.59 12.63 1.3K
14:41 12.63 12.63 12.61 12.61 0.5K
14:42 12.61 12.61 12.57 12.57 3.0K
14:43 12.57 12.57 12.54 12.54 1.5K
14:44 12.54 12.54 12.54 12.54 0.0K
14:45 12.54 12.54 12.52 12.52 0.7K
14:46 12.52 12.52 12.50 12.50 0.5K
14:47 12.50 12.55 12.50 12.55 0.8K
14:48 12.55 12.55 12.55 12.55 0.3K
14:49 12.55 12.58 12.55 12.58 0.5K
14:50 12.58 12.58 12.58 12.58 0.5K
14:51 12.58 12.58 12.58 12.58 0.5K
14:52 12.51 12.54 12.51 12.54 3.5K
14:53 12.54 12.54 12.53 12.53 0.6K
14:54 12.53 12.62 12.53 12.62 2.5K
14:55 12.62 12.62 12.62 12.62 0.3K
14:56 12.66 12.71 12.66 12.71 1.4K
14:57 12.71 12.71 12.68 12.71 0.9K
14:58 12.71 12.71 12.66 12.67 5.9K
14:59 12.67 12.67 12.67 12.67 1.8K
15:00 12.70 12.70 12.70 12.70 3.4K
15:01 12.70 12.70 12.70 12.70 0.1K
15:02 12.70 12.73 12.70 12.70 0.8K
15:03 12.67 12.72 12.67 12.72 1.3K
15:04 12.72 12.72 12.65 12.65 2.6K
15:05 12.64 12.64 12.64 12.64 0.1K
15:06 12.64 12.64 12.63 12.64 1.8K
15:07 12.64 12.64 12.63 12.63 0.6K
15:08 12.63 12.63 12.63 12.63 0.2K
15:09 12.64 12.64 12.62 12.62 3.0K
15:10 12.62 12.62 12.62 12.62 0.4K
15:11 12.62 12.62 12.61 12.62 3.4K
15:12 12.62 12.62 12.62 12.62 0.1K
15:13 12.61 12.63 12.61 12.63 2.6K
15:14 12.63 12.63 12.63 12.63 1.3K
15:15 12.64 12.64 12.63 12.63 0.5K
15:16 12.63 12.66 12.63 12.66 1.5K
15:17 12.66 12.67 12.66 12.67 0.4K
15:18 12.67 12.69 12.67 12.67 1.0K
15:19 12.67 12.69 12.67 12.67 1.8K
15:20 12.69 12.69 12.69 12.69 0.7K
15:21 12.67 12.67 12.67 12.67 0.6K
15:22 12.67 12.69 12.67 12.69 1.5K
15:23 12.71 12.72 12.69 12.69 3.6K
15:24 12.69 12.69 12.69 12.69 0.6K
15:25 12.69 12.70 12.69 12.70 0.3K
15:26 12.70 12.70 12.70 12.70 0.1K
15:27 12.70 12.70 12.70 12.70 1.7K
15:28 12.72 12.75 12.72 12.75 1.4K
15:29 12.75 12.75 12.73 12.73 0.7K
15:30 12.73 12.73 12.71 12.71 0.6K
15:31 12.71 12.73 12.71 12.73 0.5K
15:32 12.73 12.73 12.71 12.72 1.1K
15:33 12.72 12.72 12.69 12.69 5.8K
15:34 12.67 12.67 12.63 12.63 2.8K
15:35 12.63 12.63 12.63 12.63 0.6K
15:36 12.63 12.63 12.63 12.63 0.2K
15:37 12.63 12.69 12.63 12.68 3.3K
15:38 12.68 12.68 12.68 12.68 0.6K
15:39 12.71 12.72 12.71 12.72 3.3K
15:40 12.72 12.72 12.71 12.71 2.5K
15:41 12.71 12.72 12.70 12.70 3.2K
15:42 12.70 12.70 12.70 12.70 1.3K
15:43 12.70 12.70 12.70 12.70 0.3K
15:44 12.71 12.71 12.71 12.71 1.5K
15:45 12.71 12.71 12.71 12.71 0.5K
15:46 12.71 12.74 12.71 12.74 1.7K
15:47 12.74 12.76 12.74 12.74 3.3K
15:48 12.74 12.77 12.71 12.71 7.5K
15:49 12.71 12.71 12.69 12.69 1.8K
15:50 12.69 12.69 12.68 12.68 2.2K
15:51 12.68 12.68 12.64 12.64 4.0K
15:52 12.61 12.61 12.58 12.58 3.4K
15:53 12.58 12.59 12.58 12.59 1.0K
15:54 12.59 12.59 12.57 12.57 6.4K
15:55 12.57 12.57 12.53 12.56 6.5K
15:56 12.56 12.56 12.52 12.52 6.6K
15:57 12.54 12.54 12.50 12.50 5.3K
15:58 12.49 12.56 12.49 12.56 14.5K
15:59 12.56 12.57 12.56 12.56 18.9K
16:00 12.54 12.62 12.54 12.60 180.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음