Stockscreener 앱 받기
20.91
1.86%
0.40
Embecta Corp 주식 (EMBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-06 | $21.23 | $20.47 | $0.7606 | 193,403.0 | +1.95% |
| 2025-01-03 | $20.80 | $20.02 | $0.7879 | 601,562.0 | +1.28% |
| 2025-01-02 | $21.08 | $19.98 | $1.10 | 712,451.0 | -1.94% |
| 2024-12-31 | $20.98 | $20.50 | $0.48 | 336,844.0 | +0.73% |
| 2024-12-30 | $20.75 | $20.20 | $0.5466 | 331,338.0 | -0.97% |
| 2024-12-27 | $20.86 | $20.29 | $0.57 | 349,957.0 | -0.62% |
| 2024-12-26 | $20.87 | $20.02 | $0.85 | 315,690.0 | +2.71% |
| 2024-12-24 | $20.55 | $20.03 | $0.5199 | 164,524.0 | -0.54% |
| 2024-12-23 | $20.80 | $19.96 | $0.84 | 467,471.0 | +0.79% |
| 2024-12-20 | $20.44 | $19.30 | $1.14 | 1,090,791.0 | +1.30% |
| 2024-12-19 | $20.44 | $19.70 | $0.7399 | 491,937.0 | +0.25% |
| 2024-12-18 | $20.07 | $19.00 | $1.07 | 515,297.0 | +0.50% |
| 2024-12-17 | $20.22 | $19.62 | $0.599 | 349,252.0 | -0.85% |
| 2024-12-16 | $20.02 | $19.16 | $0.859 | 228,553.0 | +2.46% |
| 2024-12-13 | $19.68 | $19.24 | $0.44 | 231,684.0 | -0.86% |
| 2024-12-12 | $20.30 | $19.43 | $0.87 | 299,534.0 | -1.20% |
| 2024-12-11 | $20.50 | $19.90 | $0.60 | 302,258.0 | -1.43% |
| 2024-12-10 | $20.25 | $19.45 | $0.797 | 329,465.0 | +3.11% |
| 2024-12-09 | $20.18 | $19.27 | $0.915 | 343,243.0 | +1.87% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $21.23 | $19.98 | $1.25 | 1,507,416.0 | +1.26% |
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% |
Embecta Corp 주식 (EMBC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.30 | $16.95 | $2.35 | 10,619,643.0 | +3.22% |
| 2023-11 | $18.67 | $14.24 | $4.43 | 11,677,884.0 | +21.30% |
| 2023-10 | $16.48 | $12.72 | $3.76 | 12,454,949.0 | +0.47% |
| 2023-09 | $18.98 | $14.71 | $4.27 | 11,556,905.0 | -17.89% |
| 2023-08 | $23.75 | $16.69 | $7.06 | 15,508,174.0 | -14.10% |
| 2023-07 | $21.96 | $19.52 | $2.45 | 11,448,813.0 | -1.20% |
| 2023-06 | $28.36 | $21.55 | $6.81 | 12,340,257.0 | -21.94% |
| 2023-05 | $32.00 | $26.41 | $5.59 | 8,103,853.0 | -0.29% |
| 2023-04 | $29.62 | $26.33 | $3.29 | 5,558,485.0 | -1.32% |
| 2023-03 | $33.07 | $27.82 | $5.25 | 11,352,505.0 | -11.99% |
| 2023-02 | $33.88 | $25.69 | $8.19 | 12,956,082.0 | +21.07% |
| 2023-01 | $27.64 | $22.30 | $5.34 | 27,355,591.0 | +4.35% |
0.92%
1.23%
자본화:
|
볼륨(24시간):