Stockscreener 앱 받기
68.28
1.68%
-1.16
Eastman Chemical Co 주식 (EMN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $69.39 | $68.01 | $1.38 | 314,936.0 | -1.68% |
| 2025-08-22 | $69.82 | $66.36 | $3.46 | 1,393,136.0 | +5.20% |
| 2025-08-21 | $66.73 | $65.63 | $1.10 | 884,770.0 | -0.92% |
| 2025-08-20 | $67.40 | $66.18 | $1.22 | 918,525.0 | -0.13% |
| 2025-08-19 | $67.35 | $66.00 | $1.35 | 1,054,667.0 | +1.44% |
| 2025-08-18 | $66.15 | $65.26 | $0.8903 | 1,200,414.0 | +0.31% |
| 2025-08-15 | $67.40 | $65.35 | $2.05 | 1,414,093.0 | -1.27% |
| 2025-08-14 | $66.56 | $64.74 | $1.82 | 1,613,755.0 | -0.23% |
| 2025-08-13 | $66.68 | $63.34 | $3.34 | 2,047,404.0 | +4.94% |
| 2025-08-12 | $64.03 | $61.61 | $2.42 | 2,028,859.0 | +3.85% |
| 2025-08-11 | $62.60 | $60.72 | $1.88 | 1,616,415.0 | -0.89% |
| 2025-08-08 | $62.00 | $61.00 | $1.00 | 1,246,570.0 | +0.57% |
| 2025-08-07 | $62.43 | $60.76 | $1.67 | 1,493,941.0 | +0.57% |
| 2025-08-06 | $62.03 | $60.90 | $1.13 | 1,616,969.0 | -0.77% |
| 2025-08-05 | $62.44 | $60.76 | $1.68 | 2,356,487.0 | +1.00% |
| 2025-08-04 | $61.63 | $59.00 | $2.63 | 4,178,302.0 | +3.38% |
| 2025-08-01 | $63.80 | $56.78 | $7.02 | 7,416,412.0 | -19.03% |
| 2025-07-31 | $73.37 | $72.07 | $1.30 | 4,431,553.0 | -1.12% |
| 2025-07-30 | $75.69 | $73.10 | $2.59 | 1,442,029.0 | -3.13% |
| 2025-07-29 | $76.75 | $75.60 | $1.15 | 955,548.0 | -1.19% |
| 2025-07-28 | $78.53 | $76.53 | $2.00 | 969,231.0 | -2.04% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $69.82 | $56.78 | $13.04 | 32,795,655.0 | -5.97% |
| 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% |
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% |
3.51%
자본화:
|
볼륨(24시간):