Stockscreener 앱 받기
6.27
2.79%
-0.18
Embecta Corp 주식 (EMBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $6.53 | $6.26 | $0.27 | 622,669.0 | -2.79% |
| 2026-10-15 | $6.58 | $6.19 | $0.39 | 983,710.0 | +4.37% |
| 2026-10-14 | $6.25 | $6.11 | $0.14 | 651,477.0 | -0.32% |
| 2026-10-13 | $6.24 | $5.92 | $0.315 | 732,769.0 | +3.51% |
| 2026-10-12 | $6.11 | $5.77 | $0.34 | 1,053,591.0 | +5.36% |
| 2026-10-09 | $5.95 | $5.67 | $0.28 | 583,107.0 | -1.13% |
| 2026-10-08 | $5.97 | $5.72 | $0.2499 | 1,138,972.0 | -2.71% |
| 2026-10-07 | $6.16 | $5.86 | $0.30 | 994,131.0 | -0.67% |
| 2026-10-06 | $6.14 | $5.80 | $0.345 | 1,205,990.0 | +1.19% |
| 2026-10-05 | $5.97 | $5.57 | $0.405 | 1,044,772.0 | +4.07% |
| 2026-10-02 | $5.82 | $5.49 | $0.33 | 1,143,216.0 | -2.42% |
| 2026-10-01 | $5.96 | $5.65 | $0.305 | 1,048,084.0 | +2.30% |
| 2026-09-30 | $5.90 | $5.63 | $0.27 | 1,417,513.0 | -1.74% |
| 2026-09-29 | $5.96 | $5.65 | $0.31 | 990,887.0 | -2.87% |
| 2026-09-28 | $5.98 | $5.76 | $0.22 | 680,936.0 | +0.51% |
| 2026-09-25 | $5.93 | $5.63 | $0.30 | 791,824.0 | +4.98% |
| 2026-09-24 | $5.72 | $5.45 | $0.27 | 925,855.0 | +0.72% |
| 2026-09-23 | $5.66 | $5.54 | $0.115 | 692,066.0 | -0.18% |
| 2026-09-22 | $5.61 | $5.38 | $0.225 | 681,309.0 | +5.47% |
| 2026-09-21 | $5.34 | $5.13 | $0.215 | 928,250.0 | +0.19% |
| 2026-09-18 | $5.30 | $5.09 | $0.21 | 3,516,771.0 | +1.93% |
| 2026-09-17 | $5.21 | $5.07 | $0.143 | 570,881.0 | +1.17% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $6.58 | $5.49 | $1.09 | 11,202,488.0 | +10.78% |
| 2026-09 | $5.98 | $4.87 | $1.11 | 24,471,505.0 | +10.12% |
| 2026-08 | $5.62 | $3.47 | $2.15 | 37,400,039.0 | +41.21% |
| 2026-07 | $3.75 | $3.07 | $0.675 | 29,381,190.0 | +11.66% |
| 2026-06 | $3.54 | $3.01 | $0.53 | 52,459,825.0 | -3.55% |
| 2026-05 | $9.43 | $2.77 | $6.66 | 78,192,862.0 | -63.06% |
| 2026-04 | $9.90 | $8.51 | $1.39 | 14,757,131.0 | +3.51% |
| 2026-03 | $10.18 | $8.47 | $1.71 | 20,357,578.0 | -13.84% |
| 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% |
5.50%
자본화:
|
볼륨(24시간):