Embecta Corp (EMBC)

EMBC
🏛️ 미국 →
14.73
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 13.48 13.48 13.48 13.48 6.5K
09:31 13.55 13.55 13.55 13.55 0.7K
09:33 13.55 13.55 13.55 13.55 0.1K
09:34 13.55 13.62 13.55 13.62 0.8K
09:35 13.60 13.60 13.60 13.60 0.1K
09:37 13.60 13.60 13.60 13.60 0.3K
09:43 13.66 13.66 13.66 13.66 2.3K
09:44 13.68 13.71 13.68 13.71 0.4K
09:45 13.69 13.69 13.69 13.69 0.4K
09:47 13.72 13.78 13.72 13.78 0.8K
09:49 13.78 13.78 13.78 13.78 0.4K
09:51 13.83 13.83 13.83 13.83 0.3K
09:53 13.79 13.79 13.79 13.79 0.2K
09:54 13.76 13.76 13.76 13.76 0.1K
09:55 13.76 13.76 13.76 13.76 0.2K
09:56 13.73 13.73 13.73 13.73 0.1K
09:57 13.69 13.69 13.69 13.69 1.3K
09:58 13.68 13.68 13.68 13.68 0.7K
10:00 13.67 13.67 13.67 13.67 1.2K
10:01 13.67 13.67 13.67 13.67 0.5K
10:02 13.68 13.68 13.68 13.68 1.2K
10:03 13.73 13.73 13.73 13.73 2.5K
10:04 13.72 13.72 13.72 13.72 0.2K
10:05 13.72 13.72 13.72 13.72 0.2K
10:07 13.67 13.67 13.67 13.67 1.4K
10:10 13.73 13.73 13.67 13.67 0.7K
10:12 13.78 13.78 13.78 13.78 1.1K
10:13 13.77 13.77 13.72 13.72 1.3K
10:14 13.72 13.76 13.72 13.72 1.3K
10:18 13.79 13.79 13.79 13.79 1.3K
10:19 13.79 13.79 13.79 13.79 0.8K
10:23 13.84 13.84 13.84 13.84 0.9K
10:28 13.85 13.85 13.84 13.84 0.6K
10:29 13.85 13.85 13.85 13.85 0.1K
10:31 13.85 13.85 13.85 13.85 0.3K
10:34 13.86 13.86 13.86 13.86 0.2K
10:35 13.86 13.86 13.85 13.85 1.2K
10:36 13.87 13.87 13.87 13.87 0.3K
10:37 13.87 13.87 13.87 13.87 2.1K
10:39 13.87 13.87 13.84 13.84 1.9K
10:40 13.83 13.83 13.83 13.83 1.3K
10:43 13.78 13.78 13.77 13.77 2.3K
10:45 13.73 13.73 13.73 13.73 0.4K
10:46 13.74 13.75 13.74 13.74 1.2K
10:48 13.70 13.70 13.69 13.69 0.5K
10:49 13.70 13.70 13.70 13.70 0.4K
10:51 13.72 13.74 13.72 13.74 1.8K
10:52 13.74 13.77 13.74 13.77 1.2K
10:53 13.77 13.77 13.77 13.77 0.4K
10:55 13.80 13.80 13.80 13.80 1.1K
10:59 13.78 13.80 13.78 13.80 1.4K
11:03 13.78 13.78 13.78 13.78 0.4K
11:05 13.77 13.77 13.77 13.77 0.2K
11:06 13.79 13.79 13.79 13.79 0.1K
11:07 13.77 13.81 13.77 13.81 0.8K
11:08 13.81 13.81 13.81 13.81 1.0K
11:09 13.81 13.81 13.81 13.81 0.3K
11:10 13.81 13.81 13.81 13.81 0.4K
11:11 13.82 13.82 13.82 13.82 0.8K
11:12 13.82 13.82 13.82 13.82 0.8K
11:14 13.80 13.80 13.80 13.80 1.9K
11:19 13.79 13.79 13.79 13.79 1.1K
11:22 13.78 13.78 13.73 13.73 2.8K
11:23 13.75 13.78 13.75 13.78 2.8K
11:24 13.76 13.76 13.76 13.76 0.2K
11:25 13.75 13.75 13.75 13.75 0.5K
11:26 13.75 13.75 13.75 13.75 0.2K
11:28 13.77 13.77 13.77 13.77 0.9K
11:29 13.79 13.79 13.79 13.79 0.3K
11:30 13.79 13.79 13.79 13.79 0.6K
11:35 13.81 13.81 13.81 13.81 0.6K
11:38 13.77 13.77 13.77 13.77 0.4K
11:40 13.74 13.74 13.74 13.74 1.0K
11:42 13.74 13.74 13.74 13.74 1.2K
11:43 13.73 13.73 13.73 13.73 1.4K
11:47 13.72 13.72 13.72 13.72 0.2K
11:48 13.70 13.70 13.70 13.70 0.9K
11:50 13.70 13.70 13.70 13.70 1.3K
11:53 13.69 13.69 13.69 13.69 0.2K
11:54 13.70 13.71 13.70 13.71 2.1K
11:56 13.72 13.72 13.72 13.72 1.0K
12:04 13.72 13.72 13.72 13.72 2.2K
12:06 13.71 13.71 13.71 13.71 0.4K
12:07 13.71 13.71 13.71 13.71 1.0K
12:10 13.71 13.75 13.71 13.75 2.3K
12:11 13.75 13.75 13.75 13.75 1.3K
12:14 13.78 13.78 13.78 13.78 1.0K
12:15 13.75 13.75 13.75 13.75 0.3K
12:17 13.77 13.77 13.75 13.75 0.5K
12:18 13.75 13.75 13.75 13.75 0.2K
12:19 13.73 13.73 13.73 13.73 1.2K
12:20 13.72 13.73 13.72 13.73 0.6K
12:21 13.71 13.71 13.71 13.71 0.2K
12:22 13.70 13.70 13.70 13.70 0.3K
12:23 13.71 13.71 13.71 13.71 1.1K
12:27 13.71 13.71 13.71 13.71 0.3K
12:29 13.71 13.71 13.71 13.71 0.4K
12:30 13.71 13.71 13.71 13.71 0.4K
12:32 13.70 13.70 13.70 13.70 1.4K
12:33 13.76 13.76 13.76 13.76 1.5K
12:34 13.77 13.77 13.77 13.77 0.5K
12:38 13.77 13.77 13.76 13.76 1.7K
12:40 13.78 13.78 13.78 13.78 1.4K
12:41 13.79 13.79 13.78 13.78 1.1K
12:42 13.77 13.77 13.77 13.77 0.5K
12:43 13.80 13.80 13.80 13.80 0.9K
12:46 13.75 13.75 13.75 13.75 0.4K
12:48 13.81 13.86 13.81 13.86 2.9K
12:50 13.87 13.89 13.87 13.89 0.3K
12:52 13.88 13.88 13.88 13.88 0.8K
12:59 13.87 13.88 13.87 13.88 1.1K
13:00 13.87 13.87 13.87 13.87 0.7K
13:07 13.84 13.84 13.84 13.84 1.3K
13:10 13.83 13.83 13.83 13.83 0.3K
13:11 13.84 13.84 13.84 13.84 2.1K
13:26 13.86 13.86 13.82 13.82 4.3K
13:31 13.82 13.82 13.82 13.82 0.7K
13:32 13.81 13.81 13.81 13.81 4.3K
13:36 13.77 13.78 13.77 13.78 2.1K
13:47 13.77 13.78 13.77 13.78 3.1K
13:56 13.77 13.77 13.77 13.77 1.1K
13:57 13.77 13.77 13.77 13.77 0.4K
14:00 13.78 13.78 13.78 13.78 1.2K
14:04 13.77 13.77 13.77 13.77 1.8K
14:05 13.76 13.76 13.76 13.76 0.6K
14:06 13.78 13.78 13.78 13.78 3.8K
14:07 13.78 13.78 13.78 13.78 1.6K
14:08 13.70 13.70 13.70 13.70 4.1K
14:10 13.70 13.70 13.70 13.70 0.5K
14:12 13.69 13.69 13.69 13.69 1.4K
14:14 13.68 13.69 13.68 13.69 1.2K
14:20 13.67 13.67 13.66 13.67 0.9K
14:22 13.68 13.71 13.68 13.71 1.6K
14:24 13.69 13.69 13.69 13.69 0.5K
14:25 13.66 13.66 13.65 13.65 0.9K
14:26 13.64 13.64 13.64 13.64 0.3K
14:27 13.63 13.63 13.63 13.63 0.9K
14:33 13.65 13.65 13.65 13.65 1.7K
14:35 13.65 13.65 13.65 13.65 1.0K
14:41 13.63 13.63 13.63 13.63 1.5K
14:46 13.64 13.64 13.64 13.64 0.7K
14:49 13.65 13.65 13.65 13.65 1.1K
14:58 13.65 13.65 13.65 13.65 1.7K
15:01 13.65 13.65 13.65 13.65 1.7K
15:02 13.65 13.65 13.65 13.65 0.3K
15:03 13.67 13.67 13.66 13.66 1.4K
15:04 13.67 13.67 13.67 13.67 2.7K
15:08 13.70 13.70 13.70 13.70 2.2K
15:09 13.72 13.72 13.71 13.71 0.6K
15:11 13.71 13.71 13.71 13.71 0.8K
15:13 13.72 13.73 13.72 13.72 2.8K
15:20 13.73 13.74 13.73 13.74 1.4K
15:23 13.74 13.74 13.74 13.74 0.5K
15:24 13.73 13.73 13.71 13.71 3.4K
15:27 13.71 13.71 13.71 13.71 2.5K
15:30 13.70 13.70 13.70 13.70 1.2K
15:32 13.68 13.73 13.68 13.73 3.3K
15:33 13.73 13.73 13.73 13.73 0.3K
15:34 13.72 13.72 13.72 13.72 0.6K
15:36 13.72 13.73 13.72 13.73 6.2K
15:37 13.75 13.75 13.75 13.75 3.5K
15:38 13.78 13.78 13.78 13.78 0.5K
15:40 13.74 13.74 13.72 13.73 2.7K
15:41 13.73 13.73 13.72 13.72 1.0K
15:42 13.71 13.72 13.71 13.72 0.8K
15:43 13.72 13.72 13.72 13.72 0.4K
15:44 13.72 13.72 13.71 13.71 3.7K
15:47 13.70 13.70 13.69 13.69 1.4K
15:49 13.69 13.69 13.68 13.68 1.1K
15:50 13.68 13.70 13.68 13.70 1.4K
15:51 13.69 13.69 13.69 13.69 1.3K
15:52 13.69 13.69 13.68 13.68 1.7K
15:53 13.68 13.68 13.68 13.68 0.2K
15:54 13.66 13.67 13.66 13.67 2.9K
15:55 13.67 13.68 13.67 13.68 4.3K
15:56 13.69 13.69 13.69 13.69 0.6K
15:57 13.69 13.69 13.68 13.68 3.3K
15:58 13.68 13.68 13.66 13.66 4.0K
15:59 13.64 13.66 13.62 13.64 105.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음