Stockscreener 앱 받기
78.37
3.84%
-3.13
시간 외 거래:
78.37
Eastman Chemical Co 주식 (EMN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $81.35 | $77.67 | $3.68 | 9,703,740.0 | -3.84% |
| 2025-05-29 | $81.88 | $80.61 | $1.27 | 1,406,689.0 | +0.65% |
| 2025-05-28 | $82.78 | $80.71 | $2.07 | 1,838,857.0 | -1.82% |
| 2025-05-27 | $82.83 | $81.16 | $1.67 | 1,872,571.0 | +2.40% |
| 2025-05-23 | $80.79 | $79.53 | $1.26 | 1,056,145.0 | -1.01% |
| 2025-05-22 | $81.87 | $80.40 | $1.47 | 1,200,902.0 | -0.15% |
| 2025-05-21 | $82.39 | $80.55 | $1.84 | 1,255,175.0 | -1.06% |
| 2025-05-20 | $82.71 | $81.88 | $0.83 | 1,021,769.0 | +0.23% |
| 2025-05-19 | $82.20 | $80.57 | $1.63 | 1,412,299.0 | -0.51% |
| 2025-05-16 | $82.60 | $80.53 | $2.07 | 1,162,687.0 | +1.64% |
| 2025-05-15 | $81.42 | $79.56 | $1.86 | 1,582,506.0 | +0.54% |
| 2025-05-14 | $82.06 | $80.13 | $1.93 | 1,575,923.0 | -1.92% |
| 2025-05-13 | $83.61 | $82.25 | $1.36 | 2,018,695.0 | -0.46% |
| 2025-05-12 | $84.18 | $81.11 | $3.07 | 1,886,964.0 | +6.80% |
| 2025-05-09 | $78.66 | $77.25 | $1.41 | 1,197,755.0 | +0.06% |
| 2025-05-08 | $78.56 | $75.87 | $2.69 | 1,329,483.0 | +2.90% |
| 2025-05-07 | $76.22 | $74.86 | $1.36 | 1,369,421.0 | -1.08% |
| 2025-05-06 | $77.01 | $75.75 | $1.26 | 965,431.0 | -0.17% |
| 2025-05-05 | $77.95 | $76.11 | $1.84 | 1,151,816.0 | -2.18% |
| 2025-05-02 | $78.59 | $76.65 | $1.94 | 1,491,906.0 | +2.23% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $84.18 | $74.86 | $9.32 | 47,492,394.0 | +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% |
Eastman Chemical Co 주식 (EMN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $90.93 | $82.94 | $7.99 | 18,517,812.0 | +7.15% |
| 2023-11 | $83.93 | $72.87 | $11.06 | 18,683,432.0 | +12.18% |
| 2023-10 | $76.83 | $68.89 | $7.94 | 19,597,356.0 | -2.59% |
| 2023-09 | $86.54 | $74.26 | $12.28 | 17,603,802.0 | -9.75% |
| 2023-08 | $85.99 | $81.10 | $4.89 | 18,591,871.0 | -0.67% |
| 2023-07 | $91.38 | $80.23 | $11.15 | 19,554,586.0 | +2.22% |
| 2023-06 | $84.35 | $76.73 | $7.62 | 20,048,658.0 | +8.60% |
| 2023-05 | $85.26 | $77.03 | $8.23 | 17,779,275.0 | -8.52% |
| 2023-04 | $86.77 | $78.81 | $7.95 | 18,767,026.0 | -0.08% |
| 2023-03 | $87.55 | $76.92 | $10.63 | 24,199,255.0 | -1.01% |
| 2023-02 | $92.21 | $81.64 | $10.57 | 16,821,026.0 | -3.37% |
| 2023-01 | $92.10 | $81.17 | $10.93 | 23,747,255.0 | +8.26% |
0.70%
0.14%
자본화:
|
볼륨(24시간):