Embecta Corp (EMBC)

EMBC
🏛️ 미국 →
14.32
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 12.03 12.24 11.83 12.24 4.5K
09:32 12.24 12.24 12.24 12.24 0.0K
09:33 11.88 11.88 11.86 11.87 3.3K
09:34 11.87 11.87 11.87 11.87 0.0K
09:35 11.85 11.85 11.85 11.85 0.1K
09:36 11.85 11.85 11.85 11.85 0.2K
09:37 11.85 11.85 11.85 11.85 0.0K
09:38 11.85 11.85 11.85 11.85 0.4K
09:39 11.85 11.85 11.85 11.85 0.0K
09:40 11.85 11.85 11.85 11.85 0.0K
09:41 11.85 11.97 11.85 11.97 0.6K
09:42 11.97 11.97 11.97 11.97 0.2K
09:43 11.97 11.97 11.97 11.97 0.0K
09:44 11.97 11.98 11.97 11.98 0.3K
09:45 12.02 12.02 12.02 12.02 0.2K
09:46 12.02 12.02 12.02 12.02 0.5K
09:47 12.10 12.14 12.04 12.14 1.0K
09:48 12.06 12.06 12.06 12.06 0.4K
09:49 12.06 12.06 12.06 12.06 0.1K
09:50 12.06 12.06 12.06 12.06 0.2K
09:51 12.06 12.06 12.06 12.06 0.2K
09:52 12.06 12.06 12.06 12.06 0.0K
09:53 12.06 12.06 12.06 12.06 0.0K
09:54 12.06 12.08 12.06 12.08 0.5K
09:55 12.01 12.01 12.01 12.01 0.3K
09:56 12.01 12.01 12.01 12.01 0.0K
09:57 12.01 12.01 12.01 12.01 0.0K
09:58 12.01 12.01 12.01 12.01 0.0K
09:59 12.01 12.01 12.01 12.01 0.0K
10:00 12.00 12.00 12.00 12.00 0.7K
10:01 12.00 12.00 12.00 12.00 0.3K
10:02 12.00 12.00 12.00 12.00 0.0K
10:03 11.91 11.91 11.91 11.91 0.5K
10:04 11.91 11.91 11.91 11.91 0.0K
10:05 11.91 11.91 11.86 11.86 0.7K
10:06 11.86 11.86 11.86 11.86 0.0K
10:07 11.86 11.86 11.86 11.86 0.0K
10:08 11.93 11.93 11.93 11.93 0.6K
10:09 11.98 11.98 11.98 11.98 0.4K
10:10 11.92 11.92 11.92 11.92 0.4K
10:11 11.92 11.92 11.91 11.91 0.1K
10:12 11.91 11.91 11.91 11.91 0.1K
10:13 11.91 11.91 11.91 11.91 0.0K
10:14 11.87 11.91 11.87 11.91 4.1K
10:15 11.91 11.91 11.91 11.91 0.0K
10:16 11.92 11.92 11.92 11.92 0.5K
10:17 11.92 11.92 11.92 11.92 0.0K
10:18 11.92 11.92 11.92 11.92 0.1K
10:19 11.92 11.94 11.92 11.94 0.6K
10:20 11.92 11.92 11.92 11.92 0.3K
10:21 11.93 11.93 11.93 11.93 0.1K
10:22 11.93 11.93 11.87 11.87 0.9K
10:23 11.87 11.87 11.87 11.87 0.6K
10:24 11.87 11.87 11.87 11.87 0.0K
10:25 11.87 11.90 11.87 11.90 0.3K
10:26 11.89 11.89 11.89 11.89 0.8K
10:27 11.89 11.89 11.85 11.85 0.9K
10:28 11.85 11.85 11.85 11.85 0.0K
10:29 11.85 11.85 11.85 11.85 0.0K
10:30 11.85 11.85 11.85 11.85 0.1K
10:31 11.81 11.82 11.81 11.82 1.1K
10:32 11.82 11.82 11.80 11.80 0.4K
10:33 11.80 11.80 11.80 11.80 0.2K
10:34 11.80 11.80 11.79 11.79 0.3K
10:35 11.79 11.79 11.79 11.79 0.3K
10:36 11.79 11.79 11.79 11.79 0.0K
10:37 11.79 11.79 11.79 11.79 0.1K
10:38 11.79 11.79 11.79 11.79 0.1K
10:39 11.79 11.79 11.79 11.79 0.1K
10:40 11.79 11.79 11.79 11.79 0.0K
10:41 11.79 11.79 11.79 11.79 0.0K
10:42 11.79 11.79 11.79 11.79 0.0K
10:43 11.79 11.79 11.79 11.79 0.2K
10:44 11.79 11.79 11.79 11.79 0.2K
10:45 11.79 11.79 11.79 11.79 0.0K
10:46 11.86 11.86 11.86 11.86 1.3K
10:47 11.86 11.86 11.86 11.86 0.2K
10:48 11.86 11.86 11.85 11.85 0.3K
10:49 11.85 11.85 11.85 11.85 0.0K
10:50 11.85 11.85 11.82 11.82 4.0K
10:51 11.79 11.79 11.79 11.79 0.2K
10:52 11.79 11.79 11.72 11.72 1.9K
10:53 11.72 11.72 11.72 11.72 0.0K
10:54 11.71 11.71 11.71 11.71 1.4K
10:55 11.71 11.71 11.71 11.71 0.0K
10:56 11.63 11.63 11.63 11.63 1.6K
10:57 11.61 11.61 11.61 11.61 0.5K
10:58 11.63 11.64 11.63 11.64 7.6K
10:59 11.64 11.64 11.64 11.64 0.0K
11:00 11.64 11.64 11.64 11.64 0.4K
11:01 11.64 11.69 11.64 11.69 2.1K
11:02 11.71 11.73 11.69 11.73 5.5K
11:03 11.73 11.73 11.73 11.73 0.2K
11:04 11.78 11.80 11.78 11.80 2.0K
11:05 11.81 11.81 11.81 11.81 2.0K
11:06 11.76 11.76 11.76 11.76 0.7K
11:07 11.76 11.76 11.76 11.76 0.0K
11:08 11.76 11.76 11.76 11.76 0.1K
11:09 11.76 11.76 11.76 11.76 0.1K
11:10 11.76 11.76 11.76 11.76 0.1K
11:11 11.83 11.84 11.79 11.79 3.5K
11:12 11.79 11.81 11.79 11.81 0.9K
11:13 11.81 11.81 11.81 11.81 0.1K
11:14 11.81 11.81 11.81 11.81 0.1K
11:15 11.81 11.81 11.81 11.81 1.8K
11:16 11.81 11.81 11.81 11.81 0.0K
11:17 11.81 11.81 11.81 11.81 0.0K
11:18 11.81 11.81 11.77 11.81 7.1K
11:19 11.81 11.81 11.81 11.81 0.2K
11:20 11.81 11.81 11.81 11.81 0.2K
11:21 11.81 11.81 11.81 11.81 0.4K
11:22 11.81 11.81 11.81 11.81 0.1K
11:23 11.81 11.81 11.81 11.81 0.0K
11:24 11.81 11.81 11.79 11.79 0.4K
11:25 11.79 11.79 11.79 11.79 0.1K
11:26 11.79 11.79 11.79 11.79 0.1K
11:27 11.79 11.81 11.79 11.81 0.2K
11:28 11.81 11.81 11.78 11.78 0.9K
11:29 11.78 11.78 11.78 11.78 0.1K
11:30 11.78 11.80 11.78 11.78 0.3K
11:31 11.78 11.80 11.78 11.80 0.6K
11:32 11.80 11.80 11.77 11.77 0.3K
11:33 11.77 11.79 11.77 11.79 2.2K
11:34 11.79 11.83 11.76 11.83 5.6K
11:35 11.83 11.83 11.81 11.81 0.5K
11:36 11.81 11.81 11.77 11.77 2.4K
11:37 11.77 11.77 11.77 11.77 0.0K
11:38 11.76 11.76 11.72 11.73 0.5K
11:39 11.72 11.75 11.72 11.75 0.8K
11:40 11.75 11.75 11.70 11.70 0.4K
11:41 11.70 11.74 11.70 11.74 0.9K
11:42 11.74 11.74 11.71 11.71 0.6K
11:43 11.71 11.71 11.71 11.71 0.2K
11:44 11.75 11.75 11.72 11.72 0.4K
11:45 11.75 11.75 11.75 11.75 0.6K
11:46 11.75 11.75 11.75 11.75 0.4K
11:47 11.75 11.76 11.72 11.72 6.6K
11:48 11.74 11.78 11.74 11.76 3.6K
11:49 11.76 11.77 11.76 11.77 0.8K
11:50 11.74 11.74 11.74 11.74 0.2K
11:51 11.77 11.79 11.77 11.79 7.0K
11:52 11.79 11.80 11.79 11.79 4.7K
11:53 11.72 11.72 11.72 11.72 0.6K
11:54 11.72 11.72 11.72 11.72 0.0K
11:55 11.72 11.72 11.72 11.72 0.1K
11:56 11.72 11.72 11.72 11.72 0.5K
11:57 11.67 11.70 11.67 11.70 0.2K
11:58 11.70 11.70 11.70 11.70 3.2K
11:59 11.71 11.72 11.71 11.72 0.4K
12:00 11.73 11.73 11.73 11.73 0.9K
12:01 11.73 11.73 11.73 11.73 0.1K
12:02 11.73 11.73 11.73 11.73 0.3K
12:03 11.73 11.76 11.73 11.76 1.8K
12:04 11.76 11.76 11.74 11.74 0.4K
12:05 11.74 11.74 11.74 11.74 0.3K
12:06 11.74 11.80 11.74 11.80 2.4K
12:07 11.80 11.80 11.75 11.75 1.2K
12:08 11.81 11.81 11.81 11.81 1.5K
12:09 11.80 11.80 11.80 11.80 0.9K
12:10 11.80 11.80 11.80 11.80 1.2K
12:11 11.80 11.86 11.80 11.86 2.4K
12:12 11.87 11.87 11.87 11.87 0.4K
12:13 11.87 11.89 11.87 11.89 0.2K
12:14 11.89 11.92 11.88 11.92 5.6K
12:15 11.93 11.96 11.92 11.96 6.9K
12:16 11.96 11.96 11.96 11.96 0.3K
12:17 11.96 11.96 11.95 11.95 0.2K
12:18 11.95 11.95 11.95 11.95 0.0K
12:19 11.95 11.95 11.95 11.95 0.3K
12:20 11.95 11.95 11.95 11.95 0.5K
12:21 11.96 11.97 11.96 11.96 5.0K
12:22 11.96 11.96 11.95 11.95 0.7K
12:23 11.93 11.94 11.92 11.92 13.7K
12:24 11.92 11.92 11.92 11.92 0.0K
12:25 11.92 11.98 11.87 11.98 4.5K
12:26 11.98 11.98 11.96 11.96 1.0K
12:27 11.96 11.96 11.93 11.93 0.2K
12:28 11.93 11.93 11.93 11.93 0.0K
12:29 11.93 11.97 11.93 11.97 0.2K
12:30 11.97 11.97 11.97 11.97 0.1K
12:31 11.97 11.98 11.97 11.98 1.9K
12:32 11.98 12.01 11.98 12.01 4.6K
12:33 12.01 12.01 12.01 12.01 1.5K
12:34 12.01 12.01 12.01 12.01 0.0K
12:35 12.02 12.02 12.01 12.01 1.2K
12:36 12.01 12.01 12.01 12.01 0.2K
12:37 12.01 12.01 11.99 11.99 0.4K
12:38 11.99 11.99 11.99 11.99 0.0K
12:39 11.99 12.02 11.99 12.02 1.1K
12:40 12.02 12.02 12.02 12.02 0.2K
12:41 12.02 12.02 12.02 12.02 0.1K
12:42 12.02 12.02 12.02 12.02 0.1K
12:43 12.02 12.02 12.02 12.02 0.2K
12:44 12.02 12.04 12.02 12.04 0.3K
12:45 12.02 12.06 12.02 12.02 2.3K
12:46 12.02 12.04 12.02 12.04 0.2K
12:47 12.01 12.01 12.01 12.01 0.2K
12:48 12.01 12.01 12.01 12.01 1.5K
12:49 12.01 12.01 11.97 11.97 0.9K
12:50 11.97 12.00 11.97 12.00 0.3K
12:51 12.00 12.00 11.98 11.98 0.5K
12:52 12.00 12.02 12.00 12.02 0.4K
12:53 12.00 12.00 12.00 12.00 0.3K
12:54 12.04 12.04 12.04 12.04 1.3K
12:55 12.03 12.06 12.03 12.06 2.7K
12:56 12.06 12.06 12.06 12.06 0.2K
12:57 12.06 12.06 12.06 12.06 0.0K
12:58 12.06 12.06 12.06 12.06 0.2K
12:59 12.06 12.06 12.06 12.06 0.0K
13:00 12.06 12.06 12.06 12.06 0.1K
13:01 12.06 12.06 12.06 12.06 0.0K
13:02 12.06 12.06 12.05 12.05 2.0K
13:03 12.04 12.04 12.04 12.04 0.2K
13:04 12.04 12.04 12.04 12.04 0.3K
13:05 12.04 12.04 12.04 12.04 0.2K
13:06 12.04 12.04 12.04 12.04 0.7K
13:07 12.04 12.04 12.03 12.03 0.5K
13:08 12.03 12.03 12.03 12.03 0.3K
13:09 12.03 12.03 12.03 12.03 0.1K
13:10 12.03 12.03 12.03 12.03 0.2K
13:11 12.04 12.04 12.03 12.03 1.3K
13:12 12.02 12.02 12.01 12.01 0.5K
13:13 12.01 12.01 12.01 12.01 0.0K
13:14 12.00 12.03 11.98 11.98 2.9K
13:15 11.98 12.02 11.98 12.02 2.0K
13:16 12.01 12.02 12.01 12.02 0.7K
13:17 12.02 12.02 12.02 12.02 0.1K
13:18 12.02 12.02 12.02 12.02 0.1K
13:19 12.02 12.02 12.02 12.02 0.1K
13:20 12.00 12.00 12.00 12.00 1.1K
13:21 12.00 12.00 12.00 12.00 0.1K
13:22 12.00 12.03 12.00 12.03 0.6K
13:23 12.03 12.03 12.03 12.03 0.1K
13:24 12.03 12.03 12.03 12.03 0.3K
13:25 12.03 12.03 12.03 12.03 0.2K
13:26 12.03 12.03 12.03 12.03 0.0K
13:27 12.03 12.03 12.02 12.02 0.3K
13:28 12.02 12.02 12.00 12.00 1.2K
13:29 12.00 12.00 11.99 12.00 2.5K
13:30 12.00 12.01 12.00 12.01 5.1K
13:31 12.00 12.00 12.00 12.00 0.2K
13:32 12.01 12.01 12.01 12.01 0.3K
13:33 12.01 12.01 11.97 11.97 4.3K
13:34 11.97 11.98 11.97 11.98 1.7K
13:35 11.98 11.98 11.98 11.98 0.7K
13:36 11.98 11.98 11.98 11.98 0.3K
13:37 11.98 12.00 11.98 12.00 1.6K
13:38 12.01 12.01 12.01 12.01 1.5K
13:39 12.01 12.03 12.01 12.03 0.8K
13:40 12.03 12.06 12.03 12.06 0.8K
13:41 12.06 12.09 12.06 12.09 2.3K
13:42 12.09 12.09 12.09 12.09 0.0K
13:43 12.09 12.09 12.09 12.09 0.0K
13:44 12.09 12.09 12.09 12.09 0.4K
13:45 12.09 12.09 12.09 12.09 0.0K
13:46 12.09 12.09 12.09 12.09 0.1K
13:47 12.09 12.11 12.09 12.11 2.0K
13:48 12.11 12.11 12.09 12.09 0.7K
13:49 12.09 12.10 12.09 12.10 0.2K
13:50 12.10 12.10 12.10 12.10 0.1K
13:51 12.10 12.10 12.10 12.10 0.1K
13:52 12.10 12.10 12.10 12.10 0.4K
13:53 12.11 12.12 12.11 12.12 0.6K
13:54 12.12 12.15 12.12 12.15 1.5K
13:55 12.15 12.15 12.15 12.15 0.0K
13:56 12.13 12.13 12.13 12.13 0.2K
13:57 12.13 12.13 12.13 12.13 0.3K
13:58 12.13 12.13 12.10 12.10 0.5K
13:59 12.10 12.15 12.10 12.15 2.7K
14:00 12.14 12.14 12.14 12.14 0.4K
14:01 12.14 12.14 12.14 12.14 0.0K
14:02 12.18 12.18 12.18 12.18 2.0K
14:03 12.19 12.19 12.19 12.19 0.4K
14:04 12.19 12.19 12.19 12.19 0.2K
14:05 12.19 12.19 12.19 12.19 0.1K
14:06 12.19 12.19 12.19 12.19 0.2K
14:07 12.19 12.19 12.17 12.17 0.8K
14:08 12.17 12.17 12.17 12.17 0.6K
14:09 12.17 12.17 12.17 12.17 0.1K
14:10 12.15 12.15 12.15 12.15 1.4K
14:11 12.15 12.15 12.15 12.15 0.2K
14:12 12.11 12.12 12.11 12.12 1.3K
14:13 12.12 12.12 12.11 12.11 0.3K
14:14 12.11 12.13 12.11 12.13 0.7K
14:15 12.13 12.13 12.13 12.13 0.1K
14:16 12.13 12.13 12.13 12.13 0.1K
14:17 12.13 12.13 12.13 12.13 0.0K
14:18 12.13 12.13 12.13 12.13 0.0K
14:19 12.13 12.13 12.12 12.12 0.1K
14:20 12.12 12.12 12.12 12.12 0.3K
14:21 12.12 12.12 12.12 12.12 0.0K
14:22 12.09 12.09 12.09 12.09 0.1K
14:23 12.09 12.09 12.06 12.06 7.3K
14:24 12.08 12.08 12.08 12.08 4.0K
14:25 12.08 12.08 12.08 12.08 0.1K
14:26 12.08 12.08 12.07 12.07 0.3K
14:27 12.06 12.06 12.06 12.06 0.4K
14:28 12.06 12.06 12.06 12.06 2.3K
14:29 12.06 12.07 12.06 12.07 0.1K
14:30 12.07 12.09 12.07 12.09 1.2K
14:31 12.09 12.09 12.08 12.08 0.4K
14:32 12.08 12.08 12.08 12.08 0.3K
14:33 12.08 12.08 12.06 12.06 0.4K
14:34 12.06 12.08 12.06 12.08 0.2K
14:35 12.05 12.09 12.05 12.09 0.6K
14:36 12.09 12.09 12.05 12.05 0.2K
14:37 12.05 12.05 12.05 12.05 0.1K
14:38 12.05 12.05 12.05 12.05 0.1K
14:39 12.05 12.05 12.05 12.05 0.1K
14:40 12.05 12.05 12.05 12.05 0.0K
14:41 12.05 12.05 12.05 12.05 0.2K
14:42 12.05 12.05 12.05 12.05 1.2K
14:43 12.11 12.11 12.11 12.11 0.3K
14:44 12.11 12.11 12.11 12.11 0.1K
14:45 12.11 12.11 12.10 12.10 0.4K
14:46 12.10 12.10 12.10 12.10 0.2K
14:47 12.10 12.10 12.10 12.10 0.0K
14:48 12.10 12.10 12.10 12.10 0.3K
14:49 12.10 12.15 12.10 12.15 2.0K
14:50 12.15 12.15 12.15 12.15 0.1K
14:51 12.15 12.15 12.14 12.14 0.4K
14:52 12.14 12.14 12.13 12.13 1.3K
14:53 12.13 12.13 12.13 12.13 0.1K
14:54 12.13 12.13 12.13 12.13 0.0K
14:55 12.13 12.14 12.13 12.14 1.2K
14:56 12.14 12.16 12.14 12.16 0.7K
14:57 12.16 12.16 12.16 12.16 0.1K
14:58 12.16 12.16 12.16 12.16 0.3K
14:59 12.16 12.16 12.14 12.14 0.3K
15:00 12.14 12.14 12.11 12.11 1.3K
15:01 12.11 12.11 12.11 12.11 0.1K
15:02 12.11 12.11 12.11 12.11 0.1K
15:03 12.11 12.11 12.10 12.10 0.5K
15:04 12.10 12.10 12.10 12.10 0.3K
15:05 12.10 12.10 12.10 12.10 0.0K
15:06 12.10 12.10 12.10 12.10 0.0K
15:07 12.10 12.14 12.10 12.14 0.7K
15:08 12.14 12.14 12.14 12.14 0.0K
15:09 12.14 12.14 12.14 12.14 0.1K
15:10 12.14 12.14 12.14 12.14 0.0K
15:11 12.15 12.15 12.14 12.15 1.7K
15:12 12.16 12.17 12.16 12.17 1.3K
15:13 12.17 12.17 12.17 12.17 0.1K
15:14 12.18 12.18 12.18 12.18 0.5K
15:15 12.18 12.18 12.18 12.18 0.0K
15:16 12.18 12.18 12.18 12.18 0.4K
15:17 12.18 12.18 12.18 12.18 0.2K
15:18 12.18 12.18 12.17 12.17 2.5K
15:19 12.17 12.17 12.17 12.17 0.8K
15:20 12.17 12.17 12.17 12.17 0.1K
15:21 12.17 12.17 12.15 12.16 0.9K
15:22 12.16 12.16 12.16 12.16 0.2K
15:23 12.16 12.16 12.16 12.16 0.1K
15:24 12.18 12.20 12.18 12.20 1.6K
15:25 12.20 12.25 12.20 12.25 5.2K
15:26 12.25 12.25 12.25 12.25 0.3K
15:27 12.25 12.25 12.25 12.25 0.1K
15:28 12.25 12.25 12.25 12.25 0.1K
15:29 12.24 12.25 12.24 12.25 1.5K
15:30 12.24 12.25 12.24 12.25 8.2K
15:31 12.24 12.24 12.23 12.24 12.2K
15:32 12.24 12.25 12.24 12.25 4.7K
15:33 12.25 12.25 12.24 12.24 1.2K
15:34 12.24 12.24 12.24 12.24 0.0K
15:35 12.24 12.24 12.24 12.24 0.2K
15:36 12.24 12.24 12.24 12.24 0.1K
15:37 12.24 12.24 12.24 12.24 0.1K
15:38 12.22 12.22 12.22 12.22 0.7K
15:39 12.24 12.24 12.24 12.24 0.5K
15:40 12.24 12.25 12.24 12.25 1.4K
15:41 12.25 12.29 12.25 12.28 2.0K
15:42 12.28 12.28 12.28 12.28 0.3K
15:43 12.26 12.26 12.24 12.24 0.8K
15:44 12.24 12.24 12.24 12.24 0.2K
15:45 12.24 12.26 12.24 12.26 1.3K
15:46 12.26 12.27 12.26 12.27 1.2K
15:47 12.27 12.27 12.27 12.27 1.1K
15:48 12.27 12.29 12.27 12.29 0.8K
15:49 12.29 12.29 12.29 12.29 0.8K
15:50 12.29 12.29 12.27 12.27 1.0K
15:51 12.27 12.29 12.27 12.29 2.7K
15:52 12.29 12.29 12.29 12.29 2.2K
15:53 12.29 12.31 12.29 12.31 1.9K
15:54 12.31 12.31 12.31 12.31 2.9K
15:55 12.31 12.32 12.31 12.32 3.6K
15:56 12.31 12.31 12.30 12.31 2.6K
15:57 12.30 12.31 12.30 12.31 1.7K
15:58 12.31 12.31 12.27 12.27 2.6K
15:59 12.28 12.28 12.28 12.28 2.3K
16:00 12.27 12.31 12.26 12.30 194.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음