loading

Eastman Chemical Co 주식 (EMN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-26 $77.03 $75.99 $1.05 1,481,493.0 +0.37%
2025-06-25 $76.35 $75.59 $0.76 1,274,445.0 -0.77%
2025-06-24 $77.34 $75.61 $1.73 1,679,422.0 +1.93%
2025-06-23 $75.15 $72.97 $2.19 1,658,753.0 +1.02%
2025-06-20 $75.12 $73.75 $1.38 3,269,019.0 -0.62%
2025-06-18 $75.88 $74.53 $1.35 1,363,657.0 -0.61%
2025-06-17 $76.72 $75.15 $1.57 1,417,988.0 -2.43%
2025-06-16 $77.64 $76.05 $1.59 1,588,552.0 +1.12%
2025-06-13 $78.45 $76.01 $2.44 1,687,556.0 -3.50%
2025-06-12 $79.69 $78.51 $1.18 1,455,602.0 -1.36%
2025-06-11 $81.79 $79.78 $2.01 1,318,131.0 -1.51%
2025-06-10 $81.72 $80.14 $1.58 1,410,332.0 +1.65%
2025-06-09 $80.96 $78.76 $2.20 1,604,730.0 +1.42%
2025-06-06 $79.65 $78.17 $1.48 1,941,602.0 +0.63%
2025-06-05 $81.57 $77.98 $3.59 2,529,292.0 -3.08%
2025-06-04 $81.06 $80.12 $0.94 1,590,169.0 +0.46%
2025-06-03 $81.19 $77.42 $3.77 2,260,930.0 +2.35%
2025-06-02 $78.88 $77.20 $1.68 3,095,814.0 +0.31%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $81.79 $72.97 $8.83 34,108,980.0 -2.83%
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

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

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%
specialty_chemicals WLK
$76.10
price up icon 1.59%
specialty_chemicals RPM
$109.43
price up icon 0.39%
specialty_chemicals LYB
$58.40
price up icon 1.60%
specialty_chemicals IFF
$73.92
price down icon 0.42%
specialty_chemicals PPG
$113.78
price up icon 0.46%
specialty_chemicals DD
$69.28
price up icon 1.90%
자본화:     |  볼륨(24시간):