Embecta Corp (EMBC)

EMBC
🏛️ 미국 →
14.73
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 10.83 10.83 10.70 10.70 7.5K
09:31 10.78 10.78 10.78 10.78 0.4K
09:32 10.88 10.88 10.88 10.88 1.1K
09:35 10.81 10.83 10.81 10.83 0.7K
09:42 10.82 10.82 10.82 10.82 0.3K
09:43 10.86 10.86 10.86 10.86 2.2K
09:44 10.88 10.88 10.88 10.88 0.6K
09:47 10.80 10.80 10.80 10.80 0.4K
09:50 10.74 10.74 10.74 10.74 0.4K
09:52 10.74 10.74 10.74 10.74 0.8K
09:53 10.74 10.74 10.74 10.74 1.1K
09:59 10.83 10.83 10.83 10.83 0.9K
10:01 10.83 10.83 10.83 10.83 0.2K
10:04 10.79 10.79 10.79 10.79 0.9K
10:05 10.81 10.81 10.81 10.81 1.0K
10:08 10.80 10.80 10.80 10.80 0.5K
10:10 10.78 10.78 10.78 10.78 0.3K
10:12 10.78 10.78 10.78 10.78 0.4K
10:14 10.76 10.76 10.76 10.76 1.4K
10:16 10.76 10.76 10.76 10.76 1.5K
10:22 10.80 10.80 10.80 10.80 0.6K
10:23 10.79 10.79 10.79 10.79 0.2K
10:24 10.82 10.82 10.82 10.82 0.7K
10:26 10.86 10.86 10.86 10.86 1.5K
10:28 10.89 10.89 10.89 10.89 1.4K
10:30 10.90 10.90 10.90 10.90 0.1K
10:33 10.87 10.87 10.87 10.87 0.3K
10:34 10.85 10.85 10.85 10.85 0.3K
10:35 10.85 10.87 10.85 10.87 1.7K
10:36 10.84 10.84 10.84 10.84 0.5K
10:37 10.85 10.85 10.85 10.85 0.6K
10:38 10.88 10.88 10.88 10.88 11.3K
10:39 10.93 10.93 10.92 10.92 2.0K
10:41 10.90 10.90 10.90 10.90 1.0K
10:42 10.89 10.89 10.89 10.89 0.4K
10:45 10.88 10.88 10.88 10.88 1.3K
10:48 10.93 10.93 10.93 10.93 0.6K
10:49 10.92 10.92 10.92 10.92 0.5K
10:51 10.92 10.92 10.92 10.92 0.4K
10:52 10.91 10.91 10.91 10.91 0.4K
10:55 10.91 10.91 10.91 10.91 0.7K
10:56 10.91 10.91 10.90 10.90 1.0K
11:00 10.92 10.92 10.92 10.92 0.9K
11:03 10.88 10.88 10.88 10.88 0.6K
11:05 10.90 10.93 10.90 10.93 1.0K
11:08 10.91 10.91 10.91 10.91 0.2K
11:12 10.93 10.93 10.93 10.93 0.1K
11:13 10.94 11.02 10.94 11.02 3.6K
11:14 10.98 10.99 10.98 10.99 0.7K
11:15 11.00 11.02 11.00 11.02 1.8K
11:17 11.02 11.02 11.02 11.02 0.2K
11:19 10.98 10.98 10.98 10.98 1.9K
11:20 11.00 11.00 11.00 11.00 0.8K
11:22 10.98 10.98 10.98 10.98 0.7K
11:23 10.99 10.99 10.99 10.99 0.5K
11:25 10.98 10.98 10.98 10.98 0.8K
11:30 10.96 10.96 10.96 10.96 0.4K
11:32 10.96 10.96 10.96 10.96 0.1K
11:33 10.95 10.95 10.95 10.95 0.6K
11:34 10.93 10.93 10.93 10.93 1.0K
11:35 10.91 10.91 10.91 10.91 0.3K
11:36 10.92 10.92 10.92 10.92 1.2K
11:43 10.94 10.94 10.94 10.94 2.2K
11:46 10.95 10.95 10.95 10.95 0.7K
11:50 10.96 10.96 10.96 10.96 0.5K
11:51 10.96 10.96 10.96 10.96 0.8K
11:53 10.94 10.94 10.93 10.93 0.8K
11:54 10.93 10.95 10.93 10.95 0.8K
11:55 10.98 10.98 10.98 10.98 0.8K
11:57 10.98 10.99 10.98 10.99 0.8K
11:59 10.95 10.97 10.95 10.97 2.2K
12:05 10.96 10.96 10.96 10.96 0.2K
12:06 10.96 10.96 10.96 10.96 0.2K
12:07 10.98 10.98 10.98 10.98 1.3K
12:17 10.98 10.98 10.96 10.96 0.6K
12:18 10.94 10.94 10.94 10.94 0.3K
12:19 10.97 10.97 10.97 10.97 0.9K
12:21 11.00 11.00 11.00 11.00 1.8K
12:23 11.00 11.00 11.00 11.00 0.1K
12:24 11.01 11.03 11.01 11.03 1.1K
12:25 11.03 11.03 10.99 11.01 4.8K
12:26 11.01 11.02 11.01 11.02 0.6K
12:27 11.03 11.03 11.03 11.03 0.8K
12:28 11.04 11.04 11.04 11.04 0.8K
12:29 11.04 11.04 11.04 11.04 1.1K
12:30 11.02 11.02 11.02 11.02 0.8K
12:31 11.04 11.04 11.04 11.04 2.1K
12:32 11.02 11.02 11.02 11.02 0.3K
12:33 11.02 11.02 11.02 11.02 0.6K
12:36 11.05 11.05 11.05 11.05 1.1K
12:37 11.06 11.06 11.06 11.06 0.5K
12:39 11.06 11.06 11.05 11.05 1.5K
12:41 11.03 11.03 11.03 11.03 0.4K
12:43 11.02 11.02 11.02 11.02 0.4K
12:44 11.00 11.03 11.00 11.03 1.9K
12:46 11.03 11.05 11.03 11.05 1.4K
12:48 11.04 11.04 11.04 11.04 0.2K
12:49 11.06 11.06 11.06 11.06 4.6K
12:50 11.07 11.07 11.07 11.07 1.4K
12:51 11.07 11.07 11.07 11.07 1.1K
12:53 11.08 11.08 11.08 11.08 1.0K
12:54 11.06 11.06 11.06 11.06 1.1K
12:55 11.03 11.03 11.03 11.03 1.6K
12:59 11.04 11.04 11.04 11.04 0.2K
13:00 11.07 11.12 11.07 11.12 2.6K
13:01 11.15 11.15 11.15 11.15 0.9K
13:02 11.16 11.18 11.16 11.18 0.2K
13:03 11.17 11.18 11.17 11.18 1.9K
13:04 11.19 11.19 11.17 11.17 0.9K
13:05 11.17 11.17 11.15 11.15 1.7K
13:06 11.17 11.17 11.17 11.17 1.5K
13:09 11.19 11.19 11.19 11.19 0.2K
13:10 11.19 11.21 11.19 11.21 10.6K
13:15 11.22 11.22 11.22 11.22 0.8K
13:16 11.24 11.24 11.24 11.24 0.9K
13:17 11.24 11.24 11.24 11.24 1.0K
13:18 11.23 11.23 11.23 11.23 2.0K
13:19 11.23 11.24 11.23 11.23 4.9K
13:20 11.25 11.28 11.23 11.26 9.5K
13:21 11.29 11.29 11.29 11.29 1.9K
13:22 11.30 11.30 11.27 11.27 0.4K
13:23 11.32 11.32 11.32 11.32 1.6K
13:25 11.32 11.32 11.32 11.32 0.4K
13:26 11.33 11.33 11.33 11.33 0.1K
13:27 11.33 11.33 11.33 11.33 0.2K
13:28 11.34 11.34 11.34 11.34 0.7K
13:29 11.34 11.34 11.34 11.34 0.4K
13:30 11.34 11.36 11.34 11.36 1.4K
13:32 11.36 11.36 11.36 11.36 0.1K
13:33 11.36 11.38 11.36 11.38 5.0K
13:34 11.37 11.39 11.34 11.39 5.9K
13:37 11.35 11.43 11.35 11.43 4.9K
13:38 11.41 11.41 11.41 11.41 1.5K
13:43 11.37 11.37 11.35 11.35 2.0K
13:44 11.38 11.38 11.38 11.38 1.7K
13:45 11.37 11.37 11.37 11.37 1.0K
13:48 11.38 11.38 11.38 11.38 0.4K
13:49 11.36 11.36 11.36 11.36 0.8K
13:50 11.38 11.38 11.35 11.36 2.8K
13:51 11.31 11.31 11.31 11.31 0.5K
13:53 11.28 11.28 11.28 11.28 1.1K
13:57 11.29 11.30 11.29 11.30 1.1K
13:59 11.30 11.30 11.30 11.30 1.3K
14:01 11.25 11.25 11.25 11.25 1.3K
14:02 11.27 11.27 11.27 11.27 5.3K
14:05 11.28 11.28 11.28 11.28 0.7K
14:06 11.26 11.26 11.26 11.26 0.9K
14:09 11.26 11.26 11.26 11.26 0.8K
14:10 11.27 11.30 11.27 11.30 1.9K
14:11 11.33 11.33 11.33 11.33 1.4K
14:12 11.34 11.34 11.31 11.31 1.6K
14:13 11.31 11.31 11.31 11.31 2.3K
14:18 11.32 11.32 11.32 11.32 0.6K
14:20 11.32 11.32 11.32 11.32 0.3K
14:22 11.32 11.32 11.32 11.32 1.6K
14:23 11.31 11.31 11.30 11.30 1.7K
14:25 11.30 11.30 11.30 11.30 0.6K
14:26 11.32 11.32 11.32 11.32 1.4K
14:27 11.34 11.34 11.34 11.34 0.9K
14:28 11.34 11.34 11.34 11.34 0.3K
14:30 11.34 11.36 11.34 11.36 2.9K
14:31 11.37 11.37 11.37 11.37 0.4K
14:32 11.37 11.37 11.37 11.37 2.1K
14:33 11.38 11.38 11.35 11.36 2.6K
14:34 11.37 11.37 11.37 11.37 0.9K
14:35 11.37 11.37 11.37 11.37 0.7K
14:36 11.36 11.38 11.36 11.37 1.5K
14:38 11.36 11.37 11.36 11.37 0.9K
14:40 11.37 11.37 11.37 11.37 0.6K
14:42 11.37 11.37 11.36 11.36 0.8K
14:43 11.37 11.41 11.37 11.41 4.5K
14:44 11.41 11.41 11.40 11.41 2.8K
14:45 11.41 11.41 11.41 11.41 1.4K
14:46 11.43 11.43 11.43 11.43 3.1K
14:47 11.43 11.47 11.43 11.47 4.4K
14:49 11.46 11.48 11.46 11.48 3.2K
14:50 11.48 11.48 11.48 11.48 2.0K
14:51 11.47 11.47 11.47 11.47 0.3K
14:52 11.47 11.49 11.47 11.49 1.6K
14:53 11.49 11.49 11.48 11.49 8.4K
14:54 11.49 11.49 11.48 11.48 1.6K
14:55 11.48 11.49 11.48 11.48 1.8K
14:56 11.48 11.49 11.48 11.49 0.5K
14:57 11.48 11.49 11.48 11.49 1.9K
14:58 11.49 11.49 11.48 11.48 4.3K
14:59 11.48 11.48 11.44 11.45 5.8K
15:00 11.45 11.46 11.45 11.46 1.6K
15:01 11.46 11.46 11.46 11.46 0.7K
15:02 11.47 11.47 11.46 11.46 1.2K
15:03 11.46 11.46 11.46 11.46 1.0K
15:04 11.47 11.47 11.47 11.47 5.9K
15:05 11.48 11.49 11.48 11.49 4.1K
15:06 11.48 11.49 11.48 11.49 1.7K
15:08 11.50 11.53 11.50 11.53 7.9K
15:09 11.55 11.55 11.54 11.54 4.6K
15:10 11.54 11.54 11.53 11.53 1.0K
15:11 11.53 11.53 11.53 11.53 0.4K
15:13 11.53 11.53 11.53 11.53 0.3K
15:14 11.53 11.55 11.53 11.55 5.7K
15:15 11.55 11.57 11.55 11.56 3.8K
15:16 11.56 11.57 11.53 11.53 4.8K
15:17 11.53 11.53 11.53 11.53 0.5K
15:18 11.53 11.53 11.53 11.53 0.4K
15:19 11.54 11.57 11.54 11.57 3.7K
15:20 11.57 11.57 11.57 11.57 2.9K
15:21 11.54 11.54 11.53 11.53 4.2K
15:22 11.53 11.55 11.53 11.55 1.3K
15:23 11.55 11.55 11.55 11.55 0.4K
15:24 11.56 11.57 11.56 11.57 2.5K
15:25 11.58 11.58 11.58 11.58 2.4K
15:26 11.59 11.59 11.57 11.57 4.3K
15:27 11.58 11.58 11.58 11.58 1.1K
15:28 11.59 11.59 11.59 11.59 1.3K
15:29 11.59 11.60 11.59 11.60 3.5K
15:30 11.60 11.60 11.60 11.60 1.3K
15:31 11.59 11.59 11.58 11.59 3.8K
15:32 11.58 11.60 11.58 11.60 3.2K
15:33 11.61 11.65 11.61 11.65 6.3K
15:34 11.64 11.67 11.64 11.67 8.0K
15:35 11.67 11.67 11.66 11.67 3.8K
15:36 11.67 11.67 11.67 11.67 4.7K
15:37 11.67 11.68 11.67 11.68 2.5K
15:38 11.68 11.68 11.68 11.68 1.1K
15:39 11.68 11.68 11.68 11.68 1.2K
15:40 11.68 11.69 11.68 11.69 6.5K
15:41 11.69 11.69 11.67 11.67 5.3K
15:42 11.68 11.68 11.68 11.68 1.6K
15:43 11.68 11.68 11.68 11.68 1.8K
15:44 11.67 11.68 11.67 11.67 1.5K
15:45 11.68 11.69 11.67 11.69 11.1K
15:46 11.69 11.70 11.69 11.69 3.5K
15:47 11.70 11.71 11.70 11.71 2.6K
15:48 11.71 11.71 11.68 11.68 4.0K
15:49 11.68 11.68 11.68 11.68 1.9K
15:50 11.68 11.69 11.68 11.69 2.5K
15:51 11.69 11.71 11.69 11.71 6.0K
15:52 11.71 11.71 11.71 11.71 1.6K
15:53 11.71 11.72 11.71 11.72 6.1K
15:54 11.73 11.73 11.70 11.70 9.9K
15:55 11.67 11.68 11.62 11.62 9.2K
15:56 11.62 11.62 11.61 11.61 5.6K
15:57 11.61 11.64 11.61 11.64 15.5K
15:58 11.64 11.66 11.64 11.66 17.3K
15:59 11.66 11.66 11.63 11.63 256.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음