Stockscreener 앱 받기
77.29
0.74%
0.57
시장 영업 전:
77.30
0.010
+0.01%
Eastman Chemical Co 주식 (EMN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $78.25 | $76.25 | $2.00 | 1,028,308.0 | +0.74% |
| 2026-05-04 | $79.05 | $75.35 | $3.70 | 1,494,914.0 | -1.04% |
| 2026-05-01 | $77.57 | $74.18 | $3.39 | 2,627,646.0 | +6.07% |
| 2026-04-30 | $73.86 | $70.38 | $3.48 | 1,955,194.0 | +3.79% |
| 2026-04-29 | $72.38 | $69.91 | $2.47 | 1,040,334.0 | -1.69% |
| 2026-04-28 | $72.64 | $70.41 | $2.23 | 826,784.0 | -0.67% |
| 2026-04-27 | $73.88 | $71.71 | $2.17 | 1,291,601.0 | +0.15% |
| 2026-04-24 | $72.97 | $71.27 | $1.70 | 1,117,202.0 | +0.11% |
| 2026-04-23 | $72.87 | $70.65 | $2.22 | 821,296.0 | -0.84% |
| 2026-04-22 | $73.97 | $71.96 | $2.01 | 1,144,235.0 | +0.10% |
| 2026-04-21 | $74.12 | $72.06 | $2.06 | 1,006,467.0 | -1.60% |
| 2026-04-20 | $74.26 | $73.17 | $1.09 | 803,189.0 | -0.19% |
| 2026-04-17 | $74.43 | $72.13 | $2.30 | 1,815,252.0 | +0.59% |
| 2026-04-16 | $74.07 | $72.09 | $1.98 | 1,096,507.0 | +0.82% |
| 2026-04-15 | $73.59 | $70.88 | $2.72 | 1,540,340.0 | -1.41% |
| 2026-04-14 | $75.59 | $73.16 | $2.43 | 1,861,863.0 | -0.30% |
| 2026-04-13 | $74.77 | $72.82 | $1.95 | 1,024,243.0 | -0.32% |
| 2026-04-10 | $74.78 | $73.00 | $1.77 | 825,106.0 | +2.12% |
| 2026-04-09 | $74.60 | $71.90 | $2.70 | 1,557,792.0 | -2.10% |
| 2026-04-08 | $76.16 | $73.09 | $3.07 | 1,925,983.0 | -0.38% |
| 2026-04-07 | $75.09 | $72.89 | $2.20 | 1,148,242.0 | +1.72% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $79.05 | $74.18 | $4.87 | 6,179,176.0 | +5.75% |
| 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% |
0.97%
자본화:
|
볼륨(24시간):