Eastman Chemical Company【EAC】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Eastman Chemical Company (EAC)
Eastman Chemical Company (EAC) 과거

Eastman Chemical Company (EAC)

96.26

-0.84

(-0.87%)

마감 17 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.62	-1.65508786269	97.88	97.88	96.46	161	96.84	DE
4	5.32	5.85001099626	90.94	98.6	87.34	599	94.10604472	DE
12	-3.74	-3.74	100	102.7	85	235	94.36861285	DE
26	9.66	11.1547344111	86.6	102.7	85	142	94.95874735	DE
52	19.2	24.9156501427	77.06	102.7	76.34	108	93.09422374	DE
156	17.36	22.0025348542	78.9	102.7	66.239999	106	87.22012043	DE
260	17.36	22.0025348542	78.9	102.7	66.239999	106	87.22012043	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739568420	96.84	0	0.00	96.84	96.84	96.84	0
1739482020	96.84	0	0.00	96.84	96.84	96.84	0
1739395620	96.84	0	0.00	96.84	96.84	96.84	0
1739309220	96.84	0	0.00	96.84	96.84	96.84	0
1739222820	96.84	0	0.00	96.84	96.84	96.84	0
1738963620	96.84	-1.1	-1.12	97.88	97.88	96.46	161
1738877220	97.94	0	0.00	97.94	97.94	97.94	0
1738790820	97.94	1.12	1.16	97.94	97.94	97.94	2
1738704420	96.82	-1.78	-1.81	96.82	96.82	96.82	1
1738618020	98.6	3.2	3.35	95.4	98.6	95.4	679
1738358820	95.4	7.84	8.95	91	96.94	88.98	5273
1738272420	87.56	-2.44	-2.71	88.9	89.06	87.56	1389
1738186020	90	0	0.00	90	90	90	0
1738099620	90	2.66	3.05	90	90	90	73
1738013220	87.34	-0.98	-1.11	87.6	87.6	87.34	61
1737754020	88.32	0.1	0.11	88.32	88.32	88.32	1
1737667620	88.22	-2.7	-2.97	89.08	89.08	88.22	3
1737581220	90.92	0.9	1.00	91	91	90.92	66
1737494820	90.02	0	0.00	90.02	90.02	90.02	0
1737408420	90.02	-0.92	-1.01	90.02	90.02	90.02	60
1737149220	90.94	1.88	2.11	90.94	90.94	90.94	13
1737062820	89.06	0	0.00	89.06	89.06	89.06	0
1736976420	89.06	1.48	1.69	89.76	90.88	89.06	153
1736890020	87.58	1.98	2.31	87.58	87.58	87.58	92
1736803620	85.599999	-0.24	-0.28	85.56	85.599999	85.56	9
1736544420	85.84	0.3	0.35	85.84	85.84	85.84	11
1736458020	85.54	0	0.00	85.54	85.54	85.54	0
1736371620	85.54	-0.78	-0.90	85.36	85.54	85.36	41
1736285220	86.32	0.54	0.63	85.54	86.32	85.42	7
1736198820	85.78	-0.38	-0.44	85.9	85.9	85	37
1735939620	86.16	-0.66	-0.76	85.72	86.3	85.72	106
1735853220	86.82	-1.3	-1.48	88.66	88.66	86.82	8
1735594020	88.12	0.04	0.05	87.22	88.3	87.22	30
1735334820	88.08	0.2	0.23	87.9	88.08	87.9	20
1734989220	87.88	1.2	1.38	88.7	88.7	87.88	151
1734730020	86.68	-1.04	-1.19	87.06	87.54	86.68	22
1734643620	87.72	-2.98	-3.29	88.12	88.24	87.4	50
1734557220	90.7	-0.1	-0.11	90.56	90.7	90.56	11
1734470820	90.8	-1.2	-1.30	91.12	91.12	90.74	105
1734384420	92	-1.94	-2.07	93.42	93.42	92	66
1734125220	93.94	-0.84	-0.89	94.52	94.52	93.94	111
1734038820	94.78	0.08	0.08	94.78	94.78	94.78	59
1733952420	94.7	0	0.00	94.7	94.7	94.7	0
1733866020	94.7	-0.1	-0.11	93.5	94.7	93.5	129
1733779620	94.8	-0.82	-0.86	95.32	97.14	94.8	53
1733520420	95.62	-0.12	-0.13	95.62	95.62	95.62	279
1733434020	95.74	-0.52	-0.54	95.74	95.74	95.74	5
1733347620	96.26	-2.46	-2.49	96.26	96.26	96.26	11
1733261220	98.72	-1.28	-1.28	98.72	98.72	98.72	1
1733174820	100	0.4	0.40	100	100	100	1
1732915620	99.6	0.1	0.10	99.6	99.6	99.6	20
1732829220	99.5	0.8	0.81	99.5	99.5	99.5	10
1732742820	98.7	-1.9	-1.89	99.5	99.5	98.7	35
1732656420	100.6	-1.35	-1.32	101.65	102.7	100	527
1732570020	101.95	1.95	1.95	102.15	102.15	101.95	112
1732310820	100	1.78	1.81	100	100	100	500
1732224420	98.22	0	0.00	98.22	98.22	98.22	0
1732138020	98.22	0	0.00	98.22	98.22	98.22	0
1732051620	98.22	0	0.00	98.22	98.22	98.22	0
1731965220	98.22	2.92	3.06	96.44	98.22	96.44	51

Eastman Chemical

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관