Stockscreener 앱 받기
60.74
4.92%
2.85
시간 외 거래:
60.74
Eastman Chemical Co 주식 (EMN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $61.55 | $56.75 | $4.80 | 5,374,580.0 | +4.92% |
| 2025-11-03 | $59.50 | $57.54 | $1.96 | 29,959,412.0 | -2.74% |
| 2025-10-31 | $59.90 | $58.70 | $1.20 | 3,575,699.0 | -0.33% |
| 2025-10-30 | $60.48 | $59.15 | $1.33 | 2,330,132.0 | -2.23% |
| 2025-10-29 | $63.26 | $60.80 | $2.46 | 1,968,944.0 | -3.60% |
| 2025-10-28 | $63.99 | $62.71 | $1.28 | 1,997,516.0 | -0.66% |
| 2025-10-27 | $64.17 | $63.02 | $1.15 | 1,869,435.0 | +1.72% |
| 2025-10-24 | $63.65 | $62.59 | $1.06 | 1,232,060.0 | -0.60% |
| 2025-10-23 | $63.93 | $62.30 | $1.63 | 1,875,019.0 | +3.07% |
| 2025-10-22 | $62.23 | $61.00 | $1.23 | 1,111,371.0 | -1.53% |
| 2025-10-21 | $62.56 | $61.00 | $1.56 | 1,481,107.0 | +0.99% |
| 2025-10-20 | $62.50 | $61.32 | $1.18 | 1,351,394.0 | +0.42% |
| 2025-10-17 | $61.43 | $60.23 | $1.20 | 1,235,357.0 | +1.86% |
| 2025-10-16 | $61.42 | $59.46 | $1.96 | 1,423,601.0 | -0.84% |
| 2025-10-15 | $61.48 | $60.17 | $1.31 | 884,101.0 | +0.21% |
| 2025-10-14 | $60.96 | $58.35 | $2.61 | 1,463,603.0 | +0.80% |
| 2025-10-13 | $60.51 | $59.00 | $1.51 | 1,520,829.0 | +3.20% |
| 2025-10-10 | $61.47 | $57.94 | $3.53 | 1,720,889.0 | -4.65% |
| 2025-10-09 | $62.85 | $60.83 | $2.02 | 887,830.0 | -2.09% |
| 2025-10-08 | $62.78 | $61.77 | $1.01 | 980,852.0 | -0.02% |
| 2025-10-07 | $64.22 | $61.90 | $2.32 | 1,347,146.0 | -2.15% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $61.55 | $56.75 | $4.80 | 40,708,572.0 | +2.05% |
| 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% |
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% |
8.37%
8.85%
자본화:
|
볼륨(24시간):