Stockscreener 앱 받기
72.13
0.85%
0.73
Eastman Chemical Co 주식 (EMN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-26 | $72.39 | $70.38 | $2.01 | 52,091.0 | +1.11% |
| 2026-03-25 | $71.64 | $70.03 | $1.61 | 993,500.0 | +2.07% |
| 2026-03-24 | $70.69 | $67.11 | $3.58 | 1,010,551.0 | +2.85% |
| 2026-03-23 | $68.88 | $66.70 | $2.18 | 1,384,110.0 | +4.10% |
| 2026-03-20 | $69.17 | $64.59 | $4.58 | 5,098,128.0 | -4.99% |
| 2026-03-19 | $68.89 | $67.18 | $1.70 | 2,075,757.0 | -0.22% |
| 2026-03-18 | $71.70 | $68.85 | $2.85 | 2,244,802.0 | -3.31% |
| 2026-03-17 | $72.19 | $69.64 | $2.55 | 1,397,094.0 | +2.44% |
| 2026-03-16 | $70.99 | $69.51 | $1.48 | 1,435,502.0 | +0.46% |
| 2026-03-13 | $72.28 | $69.18 | $3.10 | 1,626,848.0 | -1.90% |
| 2026-03-12 | $70.78 | $66.36 | $4.42 | 3,002,300.0 | +4.24% |
| 2026-03-11 | $69.53 | $67.06 | $2.47 | 1,562,003.0 | -2.17% |
| 2026-03-10 | $70.86 | $69.00 | $1.86 | 1,596,421.0 | -0.55% |
| 2026-03-09 | $70.67 | $67.00 | $3.67 | 2,370,508.0 | -1.04% |
| 2026-03-06 | $71.54 | $69.19 | $2.35 | 1,257,188.0 | -2.56% |
| 2026-03-05 | $75.34 | $71.69 | $3.66 | 1,526,025.0 | -1.73% |
| 2026-03-04 | $75.18 | $73.12 | $2.06 | 1,390,390.0 | -0.96% |
| 2026-03-03 | $74.55 | $71.31 | $3.24 | 1,618,215.0 | -1.49% |
| 2026-03-02 | $76.00 | $71.59 | $4.41 | 1,725,681.0 | -0.30% |
| 2026-02-27 | $75.76 | $73.53 | $2.23 | 1,211,539.0 | +0.39% |
| 2026-02-26 | $76.99 | $74.09 | $2.90 | 1,223,006.0 | -0.33% |
| 2026-02-25 | $78.07 | $74.88 | $3.19 | 1,239,181.0 | -2.14% |
| 2026-02-24 | $77.98 | $76.40 | $1.58 | 1,111,509.0 | +0.72% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $76.00 | $64.59 | $11.41 | 33,367,114.0 | -4.40% |
| 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% |
0.33%
0.37%
자본화:
|
볼륨(24시간):