Embecta Corp (EMBC)

EMBC
🏛️ 미국 →
14.32
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 11.34 13.16 11.34 11.63 15.3K
09:32 11.63 11.63 11.63 11.63 0.0K
09:33 11.63 11.65 11.63 11.65 6.7K
09:34 11.65 11.65 11.65 11.65 4.6K
09:35 11.65 11.65 11.65 11.65 6.0K
09:36 11.65 11.65 11.65 11.65 0.2K
09:37 11.72 11.72 11.72 11.72 1.7K
09:38 11.72 11.72 11.72 11.72 0.1K
09:39 11.72 11.72 11.72 11.72 0.2K
09:40 11.72 11.72 11.72 11.72 0.0K
09:41 11.72 11.72 11.70 11.70 1.1K
09:42 11.70 11.70 11.63 11.63 11.5K
09:43 11.58 11.58 11.47 11.55 46.7K
09:44 11.60 11.60 11.60 11.60 2.4K
09:45 11.57 11.57 11.57 11.57 0.4K
09:46 11.55 11.55 11.55 11.55 0.2K
09:47 11.55 11.57 11.55 11.57 1.3K
09:48 11.70 11.74 11.70 11.74 1.2K
09:49 11.74 11.74 11.69 11.69 0.5K
09:50 11.69 11.69 11.69 11.69 0.0K
09:51 11.69 11.70 11.65 11.65 1.2K
09:52 11.65 11.65 11.65 11.65 0.3K
09:53 11.65 11.71 11.65 11.69 4.3K
09:54 11.69 11.73 11.69 11.73 2.3K
09:55 11.76 11.76 11.76 11.76 2.7K
09:56 11.76 11.77 11.74 11.77 3.6K
09:57 11.77 11.77 11.74 11.74 2.6K
09:58 11.74 11.77 11.74 11.77 0.8K
09:59 11.77 11.77 11.74 11.74 0.8K
10:00 11.74 11.74 11.74 11.74 0.9K
10:01 11.73 11.80 11.73 11.80 5.5K
10:02 11.81 11.81 11.81 11.81 0.6K
10:03 11.81 11.81 11.81 11.81 0.9K
10:04 11.81 11.81 11.81 11.81 0.1K
10:05 11.81 11.81 11.81 11.81 0.4K
10:06 11.81 11.88 11.81 11.88 0.6K
10:07 11.88 11.88 11.87 11.87 0.2K
10:08 11.87 11.87 11.87 11.87 0.7K
10:09 11.87 11.87 11.75 11.75 1.5K
10:10 11.75 11.75 11.75 11.75 2.2K
10:11 11.81 11.81 11.81 11.81 1.0K
10:12 11.96 12.15 11.96 12.15 3.9K
10:13 12.18 12.26 12.18 12.26 2.0K
10:14 12.27 12.35 12.27 12.35 1.8K
10:15 12.35 12.48 12.35 12.48 10.2K
10:16 12.50 12.50 12.40 12.48 6.3K
10:17 12.48 12.48 12.48 12.48 0.7K
10:18 12.48 12.48 12.48 12.48 4.8K
10:19 12.48 12.60 12.48 12.56 1.7K
10:20 12.56 12.56 12.56 12.56 0.5K
10:21 12.56 12.56 12.56 12.56 0.5K
10:22 12.56 12.56 12.56 12.56 0.9K
10:23 12.56 12.56 12.20 12.20 14.0K
10:24 12.20 12.25 12.19 12.22 8.1K
10:25 12.16 12.16 12.16 12.16 2.2K
10:26 12.16 12.16 12.16 12.16 0.3K
10:27 12.16 12.16 12.16 12.16 0.3K
10:28 12.16 12.16 12.16 12.16 0.2K
10:29 12.16 12.16 12.12 12.12 2.2K
10:30 12.12 12.12 12.04 12.04 8.7K
10:31 12.04 12.07 12.04 12.07 6.0K
10:32 12.09 12.09 12.09 12.09 0.4K
10:33 12.09 12.14 12.09 12.14 0.9K
10:34 12.15 12.19 12.15 12.19 0.8K
10:35 12.19 12.19 12.19 12.19 0.2K
10:36 12.23 12.23 12.23 12.23 0.4K
10:37 12.23 12.23 12.19 12.19 0.7K
10:38 12.19 12.19 12.19 12.19 0.0K
10:39 12.19 12.19 12.11 12.12 1.5K
10:40 12.12 12.12 12.12 12.12 10.1K
10:41 12.12 12.12 12.12 12.12 0.0K
10:42 12.12 12.12 12.05 12.05 5.3K
10:43 12.05 12.05 12.02 12.02 0.4K
10:44 12.02 12.02 12.02 12.02 1.6K
10:45 12.05 12.05 12.05 12.05 1.2K
10:46 12.05 12.05 12.05 12.05 1.8K
10:47 12.14 12.14 12.14 12.14 2.1K
10:48 12.18 12.18 12.18 12.18 1.3K
10:49 12.18 12.18 12.18 12.18 0.9K
10:50 12.18 12.18 12.18 12.18 0.0K
10:51 12.18 12.18 12.18 12.18 0.8K
10:52 12.18 12.18 12.18 12.18 0.4K
10:53 12.18 12.21 12.17 12.17 1.9K
10:54 12.17 12.22 12.17 12.22 1.5K
10:55 12.22 12.28 12.22 12.28 2.7K
10:56 12.28 12.28 12.28 12.28 0.1K
10:57 12.28 12.28 12.24 12.24 1.8K
10:58 12.24 12.24 12.24 12.24 0.4K
10:59 12.24 12.27 12.24 12.27 0.8K
11:00 12.27 12.27 12.27 12.27 0.2K
11:01 12.27 12.27 12.27 12.27 0.3K
11:02 12.27 12.33 12.27 12.33 0.6K
11:03 12.33 12.33 12.31 12.31 0.7K
11:04 12.31 12.35 12.31 12.35 0.5K
11:05 12.35 12.35 12.32 12.32 1.6K
11:06 12.32 12.32 12.30 12.30 1.0K
11:07 12.30 12.30 12.30 12.30 0.3K
11:08 12.30 12.30 12.23 12.25 3.9K
11:09 12.25 12.25 12.22 12.22 0.8K
11:10 12.22 12.22 12.22 12.22 0.2K
11:11 12.22 12.22 12.15 12.15 2.7K
11:12 12.15 12.15 12.15 12.15 1.1K
11:13 12.15 12.15 12.15 12.15 0.4K
11:14 12.15 12.15 12.15 12.15 0.2K
11:15 12.15 12.15 12.15 12.15 2.6K
11:16 12.15 12.15 11.96 11.96 1.4K
11:17 11.93 11.93 11.91 11.91 1.9K
11:18 11.91 11.96 11.91 11.96 2.4K
11:19 11.96 11.96 11.94 11.94 0.9K
11:20 11.94 11.94 11.94 11.94 1.0K
11:21 11.94 11.94 11.94 11.94 0.4K
11:22 11.94 12.04 11.94 12.03 1.1K
11:23 12.03 12.03 12.03 12.03 0.6K
11:24 12.03 12.03 11.95 11.95 0.9K
11:25 11.95 11.95 11.92 11.92 0.4K
11:26 11.87 11.87 11.86 11.86 1.8K
11:27 11.86 11.87 11.86 11.87 0.2K
11:28 11.87 11.87 11.84 11.84 0.3K
11:29 11.84 11.84 11.82 11.82 1.0K
11:30 11.82 11.85 11.82 11.85 0.3K
11:31 11.80 11.80 11.80 11.80 0.5K
11:32 11.80 11.82 11.80 11.82 0.9K
11:33 11.82 11.82 11.82 11.82 0.1K
11:34 11.82 11.82 11.81 11.81 1.2K
11:35 11.81 11.81 11.81 11.81 0.2K
11:36 11.81 11.84 11.80 11.84 1.0K
11:37 11.84 11.84 11.83 11.84 2.9K
11:38 11.84 11.84 11.84 11.84 0.0K
11:39 11.84 11.88 11.84 11.85 1.4K
11:40 11.86 11.86 11.86 11.86 0.3K
11:41 11.84 11.84 11.84 11.84 0.9K
11:42 11.84 11.91 11.84 11.91 0.8K
11:43 11.94 11.94 11.94 11.94 0.9K
11:44 12.02 12.02 11.98 11.98 2.0K
11:45 11.96 11.96 11.96 11.96 2.1K
11:46 11.96 12.02 11.96 12.02 0.5K
11:47 12.02 12.02 12.02 12.02 0.3K
11:48 12.02 12.02 12.02 12.02 0.2K
11:49 12.02 12.02 11.96 11.96 0.4K
11:50 11.96 12.03 11.96 12.03 0.4K
11:51 12.03 12.06 12.03 12.06 1.4K
11:52 12.10 12.10 12.03 12.03 0.5K
11:53 12.03 12.03 12.03 12.03 0.4K
11:54 12.06 12.08 12.06 12.08 0.5K
11:55 12.08 12.08 12.08 12.08 0.1K
11:56 12.08 12.08 12.08 12.08 0.7K
11:57 12.06 12.06 12.06 12.06 0.1K
11:58 12.06 12.06 12.05 12.05 0.4K
11:59 12.05 12.05 12.03 12.03 1.1K
12:00 12.03 12.03 12.03 12.03 0.4K
12:01 12.01 12.01 11.99 11.99 0.6K
12:02 11.99 12.01 11.99 12.01 0.3K
12:03 12.01 12.01 12.01 12.01 0.4K
12:04 12.03 12.03 12.03 12.03 0.4K
12:05 12.03 12.03 12.03 12.03 0.3K
12:06 12.03 12.04 11.99 11.99 1.4K
12:07 11.99 11.99 11.99 11.99 0.1K
12:08 11.99 11.99 11.99 11.99 0.3K
12:09 11.99 11.99 11.99 11.99 0.2K
12:10 11.99 11.99 11.88 11.89 9.1K
12:11 11.89 11.93 11.86 11.86 2.3K
12:12 11.84 11.87 11.84 11.87 0.9K
12:13 11.84 11.84 11.81 11.81 2.4K
12:14 11.81 11.83 11.81 11.83 2.0K
12:15 11.83 11.85 11.83 11.85 2.0K
12:16 11.85 11.85 11.85 11.85 0.1K
12:17 11.85 11.85 11.85 11.85 0.1K
12:18 11.85 11.85 11.85 11.85 0.6K
12:19 11.85 11.85 11.80 11.80 0.5K
12:20 11.80 11.82 11.80 11.82 0.9K
12:21 11.82 11.82 11.82 11.82 0.2K
12:22 11.82 11.83 11.82 11.83 0.3K
12:23 11.83 11.83 11.77 11.77 0.7K
12:24 11.76 11.78 11.76 11.78 1.3K
12:25 11.79 11.84 11.79 11.84 0.9K
12:26 11.84 11.89 11.84 11.89 1.1K
12:27 11.89 11.89 11.89 11.89 0.1K
12:28 11.90 11.90 11.90 11.90 0.6K
12:29 11.90 11.90 11.90 11.90 0.4K
12:30 11.90 11.90 11.85 11.85 1.0K
12:31 11.85 11.85 11.85 11.85 0.0K
12:32 11.89 11.89 11.89 11.89 0.3K
12:33 11.89 11.90 11.89 11.90 0.5K
12:34 11.90 11.90 11.90 11.90 1.1K
12:35 11.91 11.91 11.91 11.91 0.9K
12:36 11.93 11.93 11.92 11.92 1.5K
12:37 11.92 11.92 11.92 11.92 0.3K
12:38 11.92 11.92 11.92 11.92 0.3K
12:39 11.92 11.92 11.87 11.87 0.9K
12:40 11.87 11.89 11.87 11.88 1.2K
12:41 11.88 11.93 11.88 11.93 2.0K
12:42 11.93 11.93 11.93 11.93 0.4K
12:43 11.96 11.96 11.96 11.96 1.8K
12:44 11.96 11.96 11.93 11.96 2.0K
12:45 11.97 11.97 11.97 11.97 0.4K
12:46 11.97 11.97 11.97 11.97 0.6K
12:47 11.94 11.94 11.94 11.94 0.6K
12:48 11.95 11.95 11.95 11.95 0.2K
12:49 11.92 11.92 11.88 11.88 1.0K
12:50 11.88 11.88 11.87 11.87 0.8K
12:51 11.87 11.87 11.85 11.85 0.3K
12:52 11.85 11.88 11.85 11.88 0.9K
12:53 11.88 11.91 11.88 11.91 1.6K
12:54 11.91 11.99 11.91 11.99 1.9K
12:55 11.98 11.98 11.98 11.98 0.1K
12:56 11.98 11.98 11.98 11.98 0.0K
12:57 11.98 11.98 11.93 11.94 1.0K
12:58 11.94 11.94 11.94 11.94 1.4K
12:59 11.91 11.91 11.88 11.89 1.0K
13:00 11.89 11.90 11.89 11.90 0.6K
13:01 11.90 11.92 11.90 11.92 3.7K
13:02 11.92 11.92 11.92 11.92 0.2K
13:03 12.06 12.06 12.06 12.06 0.9K
13:04 12.00 12.06 12.00 12.02 0.9K
13:05 12.00 12.00 11.96 11.96 1.4K
13:06 11.96 11.99 11.96 11.99 0.2K
13:07 11.99 11.99 11.99 11.99 0.3K
13:08 11.97 11.97 11.97 11.97 0.5K
13:09 11.97 11.97 11.90 11.90 3.3K
13:10 11.90 11.90 11.90 11.90 0.3K
13:11 11.90 11.90 11.89 11.89 0.6K
13:12 11.89 11.89 11.89 11.89 7.5K
13:13 11.91 11.93 11.91 11.93 1.6K
13:14 11.93 11.94 11.93 11.94 0.3K
13:15 11.94 11.94 11.94 11.94 2.5K
13:16 11.96 12.00 11.96 11.97 2.1K
13:17 11.97 12.02 11.97 12.02 2.2K
13:18 12.02 12.02 12.02 12.02 0.7K
13:19 11.99 11.99 11.99 11.99 0.5K
13:20 11.99 12.01 11.99 12.01 1.3K
13:21 11.99 11.99 11.99 11.99 1.0K
13:22 11.99 11.99 11.99 11.99 0.2K
13:23 11.96 11.96 11.94 11.96 1.2K
13:24 11.96 11.99 11.96 11.99 0.8K
13:25 11.99 11.99 11.99 11.99 0.5K
13:26 11.99 11.99 11.99 11.99 0.3K
13:27 11.99 11.99 11.99 11.99 0.2K
13:28 12.01 12.01 12.01 12.01 0.4K
13:29 12.01 12.01 11.99 11.99 1.3K
13:30 11.99 12.01 11.99 12.01 1.2K
13:31 12.02 12.02 11.99 11.99 2.8K
13:32 11.99 11.99 11.95 11.95 1.0K
13:33 11.96 11.96 11.95 11.95 0.5K
13:34 11.95 11.95 11.95 11.95 3.6K
13:35 11.95 11.99 11.95 11.99 2.5K
13:36 11.99 12.04 11.99 12.00 0.8K
13:37 12.00 12.03 12.00 12.03 0.8K
13:38 12.03 12.06 12.03 12.06 1.6K
13:39 12.06 12.06 12.06 12.06 1.1K
13:40 12.09 12.11 12.09 12.11 0.7K
13:41 12.11 12.11 12.06 12.06 2.8K
13:42 12.06 12.08 12.06 12.08 1.1K
13:43 12.10 12.10 12.08 12.09 1.2K
13:44 12.09 12.11 12.09 12.11 2.4K
13:45 12.11 12.11 12.11 12.11 0.5K
13:46 12.11 12.16 12.11 12.16 4.2K
13:47 12.16 12.16 12.16 12.16 1.1K
13:48 12.16 12.16 12.16 12.16 0.7K
13:49 12.16 12.16 12.16 12.16 0.3K
13:50 12.16 12.21 12.16 12.18 2.3K
13:51 12.18 12.18 12.18 12.18 0.2K
13:52 12.17 12.17 12.17 12.17 0.2K
13:53 12.17 12.21 12.17 12.21 1.0K
13:54 12.17 12.23 12.17 12.23 2.4K
13:55 12.23 12.28 12.23 12.28 3.0K
13:56 12.28 12.28 12.28 12.28 0.8K
13:57 12.28 12.28 12.28 12.28 0.2K
13:58 12.28 12.29 12.28 12.29 1.6K
13:59 12.28 12.30 12.28 12.30 2.0K
14:00 12.30 12.33 12.25 12.25 2.7K
14:01 12.25 12.29 12.25 12.29 0.6K
14:02 12.29 12.29 12.26 12.26 1.2K
14:03 12.26 12.26 12.26 12.26 0.5K
14:04 12.26 12.26 12.22 12.22 1.6K
14:05 12.21 12.21 12.21 12.21 1.3K
14:06 12.21 12.21 12.21 12.21 0.7K
14:07 12.21 12.21 12.15 12.16 1.4K
14:08 12.16 12.17 12.15 12.17 2.7K
14:09 12.17 12.19 12.17 12.19 4.1K
14:10 12.17 12.17 12.17 12.17 1.2K
14:11 12.14 12.17 12.14 12.17 2.8K
14:12 12.17 12.17 12.11 12.11 1.3K
14:13 12.11 12.11 12.09 12.09 0.2K
14:14 12.10 12.10 12.10 12.10 1.3K
14:15 12.09 12.09 12.08 12.08 1.0K
14:16 12.08 12.09 12.08 12.09 1.4K
14:17 12.10 12.10 12.08 12.08 2.2K
14:18 12.08 12.10 12.07 12.10 1.5K
14:19 12.10 12.10 12.10 12.10 0.2K
14:20 12.10 12.12 12.10 12.12 1.7K
14:21 12.12 12.12 12.10 12.10 0.6K
14:22 12.10 12.10 12.08 12.09 1.0K
14:23 12.09 12.14 12.09 12.14 0.7K
14:24 12.14 12.14 12.11 12.13 0.9K
14:25 12.13 12.13 12.11 12.11 0.3K
14:26 12.11 12.21 12.11 12.21 9.1K
14:27 12.21 12.21 12.17 12.17 1.1K
14:28 12.18 12.18 12.18 12.18 0.7K
14:29 12.18 12.18 12.17 12.17 5.6K
14:30 12.17 12.17 12.16 12.16 0.8K
14:31 12.16 12.18 12.16 12.18 0.7K
14:32 12.18 12.19 12.18 12.19 1.2K
14:33 12.19 12.19 12.19 12.19 0.5K
14:34 12.16 12.16 12.16 12.16 3.7K
14:35 12.16 12.16 12.16 12.16 2.4K
14:36 12.17 12.17 12.16 12.16 0.8K
14:37 12.19 12.19 12.18 12.18 0.9K
14:38 12.19 12.21 12.19 12.21 2.2K
14:39 12.21 12.21 12.18 12.18 0.9K
14:40 12.18 12.19 12.18 12.19 0.7K
14:41 12.19 12.19 12.19 12.19 0.3K
14:42 12.19 12.21 12.19 12.21 0.5K
14:43 12.21 12.21 12.18 12.18 0.8K
14:44 12.18 12.18 12.18 12.18 0.9K
14:45 12.20 12.20 12.20 12.20 0.5K
14:46 12.20 12.20 12.17 12.18 2.0K
14:47 12.18 12.24 12.18 12.21 3.8K
14:48 12.21 12.22 12.21 12.22 0.8K
14:49 12.22 12.22 12.18 12.18 0.7K
14:50 12.18 12.20 12.18 12.20 0.7K
14:51 12.20 12.20 12.20 12.20 0.6K
14:52 12.20 12.20 12.16 12.16 1.5K
14:53 12.15 12.15 12.15 12.15 1.1K
14:54 12.15 12.17 12.15 12.17 1.3K
14:55 12.17 12.17 12.16 12.17 1.4K
14:56 12.17 12.18 12.16 12.16 14.8K
14:57 12.15 12.17 12.15 12.15 2.3K
14:58 12.15 12.15 12.15 12.15 0.3K
14:59 12.15 12.19 12.15 12.19 0.5K
15:00 12.19 12.19 12.16 12.16 1.8K
15:01 12.17 12.17 12.17 12.17 2.1K
15:02 12.17 12.17 12.17 12.17 0.9K
15:03 12.17 12.19 12.17 12.19 1.6K
15:04 12.19 12.19 12.19 12.19 0.1K
15:05 12.19 12.19 12.17 12.17 0.7K
15:06 12.17 12.18 12.17 12.18 1.4K
15:07 12.18 12.18 12.17 12.17 0.7K
15:08 12.17 12.19 12.17 12.19 3.1K
15:09 12.20 12.20 12.20 12.20 0.4K
15:10 12.19 12.19 12.19 12.19 0.7K
15:11 12.19 12.19 12.18 12.18 2.9K
15:12 12.18 12.19 12.18 12.19 0.5K
15:13 12.19 12.19 12.17 12.17 2.5K
15:14 12.18 12.18 12.18 12.18 1.7K
15:15 12.18 12.19 12.18 12.19 0.6K
15:16 12.19 12.19 12.17 12.18 0.5K
15:17 12.18 12.18 12.17 12.17 0.8K
15:18 12.18 12.18 12.16 12.16 1.6K
15:19 12.16 12.22 12.16 12.22 3.7K
15:20 12.22 12.22 12.22 12.22 0.2K
15:21 12.24 12.28 12.24 12.28 5.0K
15:22 12.28 12.28 12.26 12.28 0.6K
15:23 12.28 12.28 12.28 12.28 0.1K
15:24 12.28 12.28 12.25 12.25 1.0K
15:25 12.25 12.28 12.25 12.28 1.5K
15:26 12.28 12.28 12.18 12.18 3.1K
15:27 12.18 12.18 12.18 12.18 0.6K
15:28 12.18 12.18 12.18 12.18 0.6K
15:29 12.11 12.13 12.11 12.13 2.6K
15:30 12.13 12.13 12.13 12.13 1.9K
15:31 12.13 12.13 12.12 12.13 3.6K
15:32 12.13 12.14 12.11 12.11 1.1K
15:33 12.11 12.13 12.11 12.13 4.0K
15:34 12.17 12.19 12.17 12.19 5.0K
15:35 12.19 12.19 12.18 12.18 2.6K
15:36 12.15 12.15 12.11 12.11 2.2K
15:37 12.11 12.11 12.11 12.11 0.4K
15:38 12.10 12.12 12.06 12.12 6.8K
15:39 12.12 12.12 12.10 12.10 0.9K
15:40 12.07 12.08 12.07 12.07 2.8K
15:41 12.07 12.07 12.06 12.06 1.7K
15:42 12.06 12.06 12.02 12.02 1.3K
15:43 12.02 12.05 12.01 12.05 23.4K
15:44 12.05 12.06 12.05 12.06 1.3K
15:45 12.06 12.06 12.04 12.04 0.6K
15:46 12.04 12.04 12.03 12.03 1.7K
15:47 12.03 12.05 12.01 12.01 9.4K
15:48 12.00 12.01 11.99 12.01 4.7K
15:49 12.00 12.00 11.98 12.00 8.9K
15:50 12.02 12.09 12.02 12.09 5.6K
15:51 12.09 12.09 12.05 12.05 2.1K
15:52 12.05 12.05 12.05 12.05 2.8K
15:53 12.05 12.05 12.03 12.05 20.3K
15:54 12.04 12.05 12.03 12.03 9.9K
15:55 12.03 12.10 12.01 12.10 19.2K
15:56 12.11 12.11 12.11 12.11 3.0K
15:57 12.11 12.11 12.07 12.07 8.1K
15:58 12.06 12.06 12.03 12.03 9.4K
15:59 12.03 12.04 12.03 12.04 11.7K
16:00 12.04 12.09 12.04 12.09 168.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음