Stockscreener 앱 받기
68.86
2.64%
1.77
시간 외 거래:
69.00
0.14
+0.20%
Eastman Chemical Co 주식 (EMN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-02 | $69.46 | $67.62 | $1.84 | 1,133,729.0 | +2.64% |
| 2026-07-01 | $68.51 | $66.00 | $2.51 | 1,598,434.0 | +0.16% |
| 2026-06-30 | $67.87 | $66.02 | $1.85 | 2,216,799.0 | +0.09% |
| 2026-06-29 | $70.04 | $66.50 | $3.54 | 1,478,628.0 | -5.36% |
| 2026-06-26 | $70.88 | $69.15 | $1.73 | 2,203,425.0 | +0.14% |
| 2026-06-25 | $71.23 | $69.57 | $1.66 | 977,856.0 | +0.30% |
| 2026-06-24 | $71.16 | $69.50 | $1.66 | 1,457,457.0 | +1.32% |
| 2026-06-23 | $71.28 | $69.05 | $2.23 | 1,023,131.0 | -3.45% |
| 2026-06-22 | $73.01 | $71.68 | $1.33 | 825,259.0 | -0.73% |
| 2026-06-18 | $72.92 | $71.43 | $1.48 | 1,543,569.0 | +0.51% |
| 2026-06-17 | $75.06 | $71.75 | $3.31 | 1,180,226.0 | -1.58% |
| 2026-06-16 | $75.73 | $72.64 | $3.09 | 1,126,771.0 | -2.66% |
| 2026-06-15 | $77.13 | $75.20 | $1.92 | 1,561,868.0 | +0.08% |
| 2026-06-12 | $75.67 | $73.59 | $2.08 | 927,548.0 | +2.59% |
| 2026-06-11 | $73.34 | $71.60 | $1.74 | 740,514.0 | +2.78% |
| 2026-06-10 | $73.92 | $71.30 | $2.62 | 757,531.0 | -2.18% |
| 2026-06-09 | $73.23 | $71.14 | $2.09 | 762,110.0 | +1.76% |
| 2026-06-08 | $72.09 | $71.01 | $1.08 | 796,625.0 | -0.24% |
Eastman Chemical Co 주식 (EMN) 연도별 가격 이력
이 심층 분석에서는 Eastman Chemical Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eastman Chemical Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eastman Chemical Co 주식 (EMN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $69.46 | $66.00 | $3.46 | 3,865,892.0 | +2.81% |
| 2026-06 | $77.13 | $66.02 | $11.11 | 25,182,080.0 | -11.72% |
| 2026-05 | $79.05 | $67.82 | $11.23 | 24,575,573.0 | +3.80% |
| 2026-04 | $77.77 | $69.91 | $7.86 | 26,686,714.0 | -4.23% |
| 2026-03 | $76.40 | $64.59 | $11.81 | 40,580,278.0 | +1.07% |
| 2026-02 | $83.47 | $68.39 | $15.08 | 32,700,954.0 | +8.93% |
| 2026-01 | $72.38 | $63.30 | $9.07 | 34,560,599.0 | +8.60% |
Eastman Chemical Co 주식 (EMN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $66.10 | $58.80 | $7.30 | 33,890,676.0 | +3.62% |
| 2025-11 | $62.98 | $56.11 | $6.87 | 64,334,667.0 | +4.30% |
| 2025-10 | $64.94 | $57.94 | $7.00 | 36,710,058.0 | -5.60% |
| 2025-09 | $70.40 | $61.26 | $9.14 | 32,096,100.0 | -10.36% |
| 2025-08 | $70.63 | $56.78 | $13.85 | 38,697,646.0 | -3.13% |
| 2025-07 | $82.38 | $72.07 | $10.31 | 32,267,900.0 | -2.75% |
| 2025-06 | $81.79 | $72.97 | $8.83 | 40,840,553.0 | -4.73% |
| 2025-05 | $84.18 | $74.86 | $9.32 | 37,788,654.0 | +1.78% |
| 2025-04 | $88.73 | $70.90 | $17.83 | 38,533,024.0 | -12.61% |
| 2025-03 | $99.89 | $85.84 | $14.05 | 22,528,752.0 | -9.95% |
| 2025-02 | $103.8 | $96.54 | $7.28 | 18,738,209.0 | -1.81% |
| 2025-01 | $101.4 | $86.70 | $14.74 | 22,084,838.0 | +9.12% |
Eastman Chemical Co 주식 (EMN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $105.2 | $88.88 | $16.34 | 22,964,958.0 | -13.28% |
| 2024-11 | $107.5 | $98.17 | $9.33 | 20,272,186.0 | -0.35% |
| 2024-10 | $112.0 | $104.4 | $7.63 | 14,888,987.0 | -6.13% |
| 2024-09 | $114.5 | $96.05 | $18.45 | 18,203,949.0 | +9.36% |
| 2024-08 | $104.0 | $93.61 | $10.44 | 15,902,317.0 | -0.93% |
| 2024-07 | $104.8 | $93.45 | $11.39 | 17,654,831.0 | +5.47% |
| 2024-06 | $106.0 | $96.25 | $9.73 | 18,718,851.0 | -3.32% |
| 2024-05 | $102.0 | $94.15 | $7.82 | 14,560,267.0 | +7.30% |
| 2024-04 | $102.7 | $94.29 | $8.42 | 19,251,214.0 | -5.77% |
| 2024-03 | $100.6 | $86.70 | $13.91 | 26,246,670.0 | +14.22% |
| 2024-02 | $87.97 | $80.71 | $7.26 | 20,173,578.0 | +5.01% |
| 2024-01 | $90.10 | $82.89 | $7.21 | 22,433,237.0 | -6.98% |
0.38%
1.48%
자본화:
|
볼륨(24시간):