Stockscreener 앱 받기
9.61
1.03%
-0.10
시간 외 거래:
9.80
0.19
+1.98%
Embecta Corp 주식 (EMBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $9.84 | $9.61 | $0.23 | 824,719.0 | -1.03% |
| 2026-03-03 | $9.94 | $9.59 | $0.35 | 973,191.0 | -2.80% |
| 2026-03-02 | $10.18 | $9.96 | $0.2173 | 580,298.0 | -2.63% |
| 2026-02-27 | $10.34 | $10.11 | $0.23 | 824,278.0 | -2.10% |
| 2026-02-26 | $10.62 | $10.32 | $0.2999 | 736,106.0 | +1.55% |
| 2026-02-25 | $10.52 | $10.10 | $0.42 | 677,171.0 | +0.39% |
| 2026-02-24 | $10.77 | $10.22 | $0.5499 | 892,454.0 | -2.74% |
| 2026-02-23 | $10.77 | $10.46 | $0.31 | 623,990.0 | -1.49% |
| 2026-02-20 | $10.90 | $10.49 | $0.41 | 1,040,769.0 | +1.90% |
| 2026-02-19 | $10.70 | $10.36 | $0.34 | 737,895.0 | +0.48% |
| 2026-02-18 | $10.59 | $10.21 | $0.38 | 726,692.0 | +2.04% |
| 2026-02-17 | $10.44 | $10.12 | $0.32 | 1,105,867.0 | +0.98% |
| 2026-02-13 | $10.37 | $9.95 | $0.42 | 1,062,309.0 | +1.70% |
| 2026-02-12 | $10.39 | $9.93 | $0.465 | 1,446,946.0 | -0.60% |
| 2026-02-11 | $10.22 | $9.95 | $0.27 | 980,589.0 | -2.24% |
| 2026-02-10 | $10.50 | $10.09 | $0.415 | 1,079,437.0 | -0.10% |
| 2026-02-09 | $10.77 | $10.03 | $0.74 | 1,344,311.0 | -5.20% |
| 2026-02-06 | $11.07 | $10.46 | $0.61 | 1,351,252.0 | +3.77% |
| 2026-02-05 | $13.45 | $9.91 | $3.54 | 1,649,516.0 | -7.75% |
| 2026-02-04 | $11.57 | $10.91 | $0.6599 | 864,700.0 | +4.03% |
| 2026-02-03 | $11.36 | $10.79 | $0.57 | 838,649.0 | -0.27% |
Embecta Corp 주식 (EMBC) 연도별 가격 이력
이 심층 분석에서는 Embecta Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Embecta Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Embecta Corp 주식 (EMBC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $10.18 | $9.59 | $0.59 | 3,202,927.0 | -6.34% |
| 2026-02 | $13.45 | $9.91 | $3.54 | 18,633,766.0 | -3.30% |
| 2026-01 | $13.03 | $9.97 | $3.06 | 11,074,982.0 | -10.69% |
Embecta Corp 주식 (EMBC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.81 | $11.02 | $1.79 | 16,252,362.0 | -5.37% |
| 2025-11 | $14.91 | $12.10 | $2.81 | 9,744,336.0 | -4.39% |
| 2025-10 | $14.82 | $13.10 | $1.72 | 7,479,183.0 | -5.46% |
| 2025-09 | $15.55 | $13.52 | $2.03 | 11,148,097.0 | -2.56% |
| 2025-08 | $14.84 | $9.65 | $5.19 | 14,407,998.0 | +42.52% |
| 2025-07 | $11.79 | $9.44 | $2.35 | 12,523,137.0 | +4.85% |
| 2025-06 | $10.75 | $9.20 | $1.55 | 14,310,291.0 | -7.98% |
| 2025-05 | $13.45 | $10.27 | $3.18 | 13,409,482.0 | -13.62% |
| 2025-04 | $13.19 | $10.83 | $2.36 | 11,865,819.0 | -4.39% |
| 2025-03 | $14.46 | $11.90 | $2.56 | 13,068,131.0 | -5.56% |
| 2025-02 | $18.58 | $13.04 | $5.54 | 10,006,701.0 | -24.71% |
| 2025-01 | $21.23 | $17.74 | $3.49 | 7,191,267.0 | -13.17% |
Embecta Corp 주식 (EMBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.48 | $18.92 | $2.56 | 8,285,335.0 | -1.58% |
| 2024-11 | $20.86 | $13.05 | $7.81 | 8,346,936.0 | +47.94% |
| 2024-10 | $14.65 | $12.42 | $2.23 | 5,961,961.0 | -0.14% |
| 2024-09 | $17.05 | $13.90 | $3.15 | 9,471,948.0 | -13.71% |
| 2024-08 | $17.33 | $12.88 | $4.45 | 7,328,302.0 | +4.28% |
| 2024-07 | $16.53 | $11.46 | $5.07 | 8,998,428.0 | +25.36% |
| 2024-06 | $13.22 | $11.89 | $1.33 | 7,391,069.0 | +1.05% |
| 2024-05 | $15.28 | $10.00 | $5.28 | 11,448,232.0 | +22.11% |
| 2024-04 | $13.40 | $9.93 | $3.47 | 8,252,064.0 | -23.66% |
| 2024-03 | $14.53 | $12.32 | $2.21 | 7,198,123.0 | -7.07% |
| 2024-02 | $17.99 | $13.82 | $4.16 | 10,905,232.0 | -16.69% |
| 2024-01 | $19.79 | $16.46 | $3.32 | 6,971,458.0 | -9.46% |
0.58%
0.28%
자본화:
|
볼륨(24시간):