기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Eastman Chemical Co | EMN | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
94.76 | 94.53 | 96.495 | 94.44 |
EMN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 96.42 | 99.25 | 94.29 | 96.06 | 1,247,032 | -0.53 | -0.55% |
1개월 | 100.78 | 102.71 | 94.29 | 97.77 | 931,198 | -4.89 | -4.85% |
3개월 | 83.00 | 102.71 | 81.00 | 92.92 | 1,040,357 | 12.89 | 15.53% |
6개월 | 74.49 | 102.71 | 72.8704 | 88.33 | 1,034,875 | 21.40 | 28.73% |
1년 | 85.16 | 102.71 | 68.89 | 84.70 | 959,490 | 10.73 | 12.60% |
3년 | 116.93 | 130.47 | 68.89 | 95.11 | 993,093 | -21.04 | -17.99% |
5년 | 78.96 | 130.47 | 34.44 | 87.23 | 1,035,059 | 16.93 | 21.44% |
EMN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 5월(5) 2024 | 94.44 | -2.90 | -2.98% | 96.66 | 96.81 | 94.29 | 886,359 |
30 4월(4) 2024 | 97.34 | 1.78 | 1.86% | 97.70 | 99.25 | 96.60 | 1,308,283 |
27 4월(4) 2024 | 95.56 | -0.57 | -0.59% | 96.00 | 97.74 | 94.32 | 1,337,744 |
26 4월(4) 2024 | 96.13 | -0.23 | -0.24% | 96.04 | 96.32 | 94.85 | 1,631,680 |
25 4월(4) 2024 | 96.36 | -0.44 | -0.45% | 96.42 | 97.05 | 95.92 | 1,071,092 |
24 4월(4) 2024 | 96.80 | -0.26 | -0.27% | 96.50 | 97.24 | 96.39 | 648,308 |
23 4월(4) 2024 | 97.06 | 0.64 | 0.66% | 96.55 | 97.77 | 95.81 | 787,286 |
20 4월(4) 2024 | 96.42 | 0.40 | 0.42% | 96.12 | 96.99 | 96.00 | 698,235 |
19 4월(4) 2024 | 96.02 | 0.05 | 0.05% | 96.71 | 96.71 | 95.27 | 678,926 |
18 4월(4) 2024 | 95.97 | -0.43 | -0.45% | 97.33 | 97.61 | 95.92 | 706,076 |
17 4월(4) 2024 | 96.40 | -0.92 | -0.95% | 96.83 | 97.08 | 95.75 | 896,271 |
16 4월(4) 2024 | 97.32 | -0.66 | -0.67% | 98.91 | 99.30 | 96.45 | 1,412,855 |
13 4월(4) 2024 | 97.98 | -2.04 | -2.04% | 99.30 | 99.75 | 97.11 | 842,459 |
12 4월(4) 2024 | 100.02 | -0.63 | -0.63% | 100.86 | 101.36 | 99.31 | 769,204 |
11 4월(4) 2024 | 100.65 | -1.30 | -1.28% | 101.07 | 101.27 | 99.42 | 968,207 |
10 4월(4) 2024 | 101.95 | 1.42 | 1.41% | 101.52 | 102.36 | 100.45 | 813,925 |
09 4월(4) 2024 | 100.53 | 0.70 | 0.70% | 100.00 | 100.8973 | 99.96 | 799,543 |
06 4월(4) 2024 | 99.83 | 0.16 | 0.16% | 99.61 | 100.16 | 98.8026 | 614,864 |
05 4월(4) 2024 | 99.67 | -2.35 | -2.30% | 102.71 | 102.71 | 99.29 | 782,771 |
04 4월(4) 2024 | 102.02 | 1.59 | 1.58% | 100.78 | 102.16 | 100.30 | 969,876 |
03 4월(4) 2024 | 100.43 | 0.13 | 0.13% | 100.19 | 100.75 | 99.51 | 1,097,498 |
02 4월(4) 2024 | 100.30 | 0.08 | 0.08% | 100.25 | 100.53 | 99.43 | 549,804 |