Stockscreener 앱 받기
5.90
4.98%
0.28
시간 외 거래:
5.90
Embecta Corp 주식 (EMBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $5.93 | $5.63 | $0.30 | 791,734.0 | +4.98% |
| 2026-09-24 | $5.72 | $5.45 | $0.27 | 925,854.0 | +0.72% |
| 2026-09-23 | $5.66 | $5.54 | $0.115 | 691,962.0 | -0.18% |
| 2026-09-22 | $5.61 | $5.38 | $0.225 | 681,199.0 | +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% |
| 2026-09-16 | $5.29 | $5.09 | $0.1999 | 718,221.0 | +0.79% |
| 2026-09-15 | $5.29 | $5.04 | $0.25 | 703,336.0 | -2.86% |
| 2026-09-14 | $5.30 | $4.98 | $0.32 | 906,981.0 | +6.07% |
| 2026-09-11 | $5.04 | $4.89 | $0.1455 | 1,132,620.0 | +1.02% |
| 2026-09-10 | $5.07 | $4.87 | $0.195 | 1,375,069.0 | -4.49% |
| 2026-09-09 | $5.60 | $5.06 | $0.54 | 1,528,201.0 | -7.75% |
| 2026-09-08 | $5.76 | $5.47 | $0.285 | 1,360,490.0 | -4.31% |
| 2026-09-04 | $5.91 | $5.60 | $0.31 | 1,000,728.0 | +1.93% |
| 2026-09-03 | $5.77 | $5.50 | $0.265 | 1,160,090.0 | +0.00% |
| 2026-09-02 | $5.70 | $5.27 | $0.425 | 1,301,622.0 | +8.38% |
| 2026-09-01 | $5.32 | $5.06 | $0.255 | 2,087,855.0 | +2.14% |
| 2026-08-31 | $5.24 | $4.92 | $0.315 | 2,768,795.0 | +1.78% |
| 2026-08-28 | $5.18 | $4.99 | $0.1893 | 1,473,285.0 | +1.61% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $5.93 | $4.87 | $1.06 | 22,173,598.0 | +14.79% |
| 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% |
0.00%
0.51%
자본화:
|
볼륨(24시간):