시장 데이터를 불러오는 중
전체 종목
엠백타 과거 주가
Embecta Corp. - Common Stock · EMBC · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Embecta Corp. - Common Stock · EMBC · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩7,491 | ₩8,255 | ₩7,457 | ₩7,618 | +1.70% | 496.7만 |
| 2026.09.28–2026.10.02 | ₩7,812 | ₩8,013 | ₩7,357 | ₩7,571 | -3.09% | 527.9만 |
| 2026.09.21–2026.09.25 | ₩7,022 | ₩7,946 | ₩6,874 | ₩7,906 | +12.60% | 402.1만 |
| 2026.09.14–2026.09.18 | ₩6,700 | ₩7,102 | ₩6,673 | ₩7,089 | +5.80% | 641.8만 |
| 2026.09.08–2026.09.11 | ₩7,652 | ₩7,719 | ₩6,526 | ₩6,620 | -13.49% | 539.8만 |
| 2026.08.31–2026.09.04 | ₩6,700 | ₩7,920 | ₩6,593 | ₩7,772 | +16.00% | 831.8만 |
| 2026.08.24–2026.08.28 | ₩6,961 | ₩7,069 | ₩6,432 | ₩6,767 | -2.79% | 552.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,727 |
| ₩7,538 |
| ₩6,667 |
| ₩7,008 |
| +4.18% |
| 669.5만 |
| 2026.08.10–2026.08.14 | ₩5,950 | ₩6,995 | ₩5,628 | ₩6,834 | +14.86% | 1228.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,945 | ₩6,285 | ₩4,650 | ₩5,923 | +19.78% | 1018.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,476 | ₩5,018 | ₩4,476 | ₩4,878 | +8.98% | 531.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,395 | ₩4,650 | ₩4,280 | ₩4,409 | +0.30% | 571.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,288 | ₩4,569 | ₩4,114 | ₩4,355 | +1.56% | 643.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,529 | ₩4,583 | ₩4,181 | ₩4,342 | -4.14% | 808만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,636 | ₩4,690 | ₩4,295 | ₩4,489 | -3.18% | 805.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,234 | ₩4,690 | ₩4,033 | ₩4,677 | +10.44% | 1387.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,208 | ₩4,382 | ₩4,060 | ₩4,167 | -0.96% | 1750.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,489 | ₩4,590 | ₩4,047 | ₩4,154 | -7.46% | 850.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,476 | ₩4,744 | ₩4,316 | ₩4,529 | +1.20% | 842.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,422 | ₩4,563 | ₩4,194 | ₩4,529 | +2.42% | 668.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,141 | ₩4,569 | ₩3,712 | ₩4,449 | +7.44% | 1374.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,891 | ₩5,052 | ₩4,127 | ₩4,208 | -13.97% | 1926.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,248 | ₩12,636 | ₩4,623 | ₩4,878 | -60.18% | 3803.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,328 | ₩12,596 | ₩11,605 | ₩12,368 | +0.33% | 409.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,985 | ₩13,266 | ₩12,027 | ₩12,355 | -4.85% | 315.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,806 | ₩13,253 | ₩11,759 | ₩13,105 | +11.01% | 325.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,806 | ₩12,315 | ₩11,524 | ₩11,859 | +0.45% | 299.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,484 | ₩12,395 | ₩11,404 | ₩11,859 | +3.27% | 412.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,328 | ₩12,382 | ₩11,350 | ₩11,484 | -6.85% | 420.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,792 | ₩12,683 | ₩11,685 | ₩11,913 | +1.02% | 538.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,033 | ₩12,462 | ₩11,752 | ₩11,779 | -2.12% | 412.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,427 | ₩13,641 | ₩12,141 | ₩12,154 | -9.48% | 473.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,311 | ₩14,432 | ₩13,534 | ₩13,749 | -3.93% | 378.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,668 | ₩14,606 | ₩13,561 | ₩14,378 | +5.20% | 361.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,405 | ₩14,432 | ₩13,300 | ₩13,628 | -5.40% | 611만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,218 | ₩18,017 | ₩13,280 | ₩14,559 | +2.40% | 535.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,673 | ₩14,740 | ₩13,360 | ₩14,218 | -3.11% | 387.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,281 | ₩16,757 | ₩14,606 | ₩14,660 | -9.96% | 179.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,099 | ₩17,460 | ₩16,402 | ₩16,603 | -2.90% | 219.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,544 | ₩17,387 | ₩15,249 | ₩17,099 | +10.00% | 295.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,080 | ₩16,281 | ₩15,578 | ₩15,625 | -2.83% | 163.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,692 | ₩16,482 | ₩15,692 | ₩16,094 | +2.56% | 167.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,826 | ₩16,565 | ₩15,598 | ₩15,745 | -0.51% | 504.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,651 | ₩16,228 | ₩14,760 | ₩15,812 | +1.03% | 485.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,844 | ₩17,166 | ₩15,410 | ₩15,665 | -7.00% | 434만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,497 | ₩19,805 | ₩16,214 | ₩17,092 | -12.34% | 407.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,323 | ₩19,839 | ₩18,238 | ₩19,524 | +1.04% | 212.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,546 | ₩19,980 | ₩18,171 | ₩19,497 | +5.13% | 158.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,769 | ₩18,660 | ₩17,460 | ₩18,479 | +4.00% | 197.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,202 | ₩19,336 | ₩17,769 | ₩17,876 | -6.91% | 178.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,117 | ₩19,497 | ₩18,010 | ₩19,202 | +5.99% | 124.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,104 | ₩18,941 | ₩17,594 | ₩18,171 | +0.37% | 152만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,224 | ₩18,298 | ₩17,554 | ₩17,929 | -1.62% | 35.2만 |
|---|