Stockscreener 앱 받기
76.76
0.04%
-0.03
시간 외 거래:
76.57
-0.19
-0.25%
Eastman Chemical Co 주식 (EMN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $78.10 | $76.49 | $1.61 | 1,628,249.0 | -0.04% |
| 2025-04-16 | $78.81 | $75.94 | $2.87 | 940,068.0 | -1.15% |
| 2025-04-15 | $79.33 | $76.88 | $2.45 | 2,168,458.0 | -2.13% |
| 2025-04-14 | $80.48 | $78.36 | $2.12 | 1,191,612.0 | +1.30% |
| 2025-04-11 | $78.82 | $74.63 | $4.19 | 2,057,139.0 | +3.04% |
| 2025-04-10 | $79.53 | $73.37 | $6.16 | 2,124,255.0 | -6.68% |
| 2025-04-09 | $82.02 | $71.31 | $10.72 | 3,166,324.0 | +12.08% |
| 2025-04-08 | $76.47 | $70.90 | $5.57 | 3,347,158.0 | -1.29% |
| 2025-04-07 | $78.28 | $70.91 | $7.37 | 2,326,857.0 | -2.49% |
| 2025-04-04 | $78.29 | $73.78 | $4.52 | 2,507,562.0 | -5.56% |
| 2025-04-03 | $85.61 | $79.81 | $5.80 | 1,554,929.0 | -9.41% |
| 2025-04-02 | $88.73 | $86.78 | $1.95 | 758,446.0 | +0.24% |
| 2025-04-01 | $88.53 | $87.14 | $1.39 | 1,297,187.0 | -0.03% |
| 2025-03-31 | $88.56 | $85.84 | $2.72 | 1,345,221.0 | +1.22% |
| 2025-03-28 | $89.28 | $86.50 | $2.78 | 880,570.0 | -2.10% |
| 2025-03-27 | $89.55 | $87.78 | $1.77 | 1,147,866.0 | -0.70% |
| 2025-03-26 | $90.31 | $89.00 | $1.31 | 849,665.0 | +0.24% |
| 2025-03-25 | $90.95 | $89.06 | $1.89 | 1,415,191.0 | -0.83% |
| 2025-03-24 | $90.63 | $88.57 | $2.06 | 1,249,838.0 | +1.58% |
| 2025-03-21 | $89.38 | $87.42 | $1.96 | 2,296,469.0 | -1.32% |
| 2025-03-20 | $91.27 | $89.50 | $1.77 | 958,496.0 | -1.64% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $88.73 | $70.90 | $17.83 | 26,696,493.0 | -12.88% |
| 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% |
1.69%
0.02%
자본화:
|
볼륨(24시간):