시장 데이터를 불러오는 중
전체 종목
이스트만 케미컬 과거 주가
Eastman Chemical Company Common Stock · EMN · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eastman Chemical Company Common Stock · EMN · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩88,886 | ₩88,886 | ₩83,884 | ₩84,072 | -5.42% | 733.9만 |
| 2026.09.28–2026.10.02 | ₩88,832 | ₩89,811 | ₩83,321 | ₩86,995 | -2.07% | 691.3만 |
| 2026.09.21–2026.09.25 | ₩88,739 | ₩90,683 | ₩87,183 | ₩89,811 | +1.21% | 549.8만 |
| 2026.09.14–2026.09.18 | ₩90,522 | ₩91,005 | ₩86,392 | ₩88,095 | -2.68% | 716.9만 |
| 2026.09.08–2026.09.11 | ₩95,350 | ₩95,873 | ₩90,482 | ₩91,340 | -4.21% | 465.9만 |
| 2026.08.31–2026.09.04 | ₩98,341 | ₩98,528 | ₩93,821 | ₩95,471 | -2.92% | 435.7만 |
| 2026.08.24–2026.08.28 | ₩99,655 | ₩99,937 | ₩95,444 | ₩97,938 | -1.72% | 373.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,586 |
| ₩97,630 |
| ₩99,360 |
| +1.35% |
| 452.9만 |
| 2026.08.10–2026.08.14 | ₩98,233 | ₩100,688 | ₩97,107 | ₩99,333 | +1.12% | 377.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩94,773 | ₩101,076 | ₩94,438 | ₩98,756 | +4.20% | 610.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩91,407 | ₩95,645 | ₩89,570 | ₩93,808 | +2.63% | 734.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩91,541 | ₩94,532 | ₩90,388 | ₩91,461 | -0.09% | 678.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩91,273 | ₩94,425 | ₩89,195 | ₩91,997 | +0.79% | 558.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩91,515 | ₩94,398 | ₩89,436 | ₩90,616 | -0.98% | 578만 |
|---|
| 2026.06.29–2026.07.02 | ₩93,929 | ₩93,929 | ₩88,511 | ₩92,346 | -1.68% | 658.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩97,241 | ₩97,912 | ₩92,601 | ₩94,827 | -2.48% | 657.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩101,076 | ₩103,437 | ₩95,793 | ₩97,214 | -3.82% | 541.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩96,262 | ₩101,479 | ₩95,229 | ₩100,875 | +4.79% | 401.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩101,076 | ₩103,423 | ₩95,605 | ₩96,342 | -4.68% | 565.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩100,594 | ₩103,101 | ₩99,025 | ₩101,747 | +1.15% | 422.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩96,168 | ₩100,419 | ₩90,951 | ₩99,400 | +3.36% | 715만 |
|---|
| 2026.05.11–2026.05.15 | ₩99,615 | ₩100,983 | ₩95,672 | ₩95,994 | -3.63% | 432.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩105,810 | ₩106,012 | ₩98,140 | ₩98,770 | -6.65% | 626.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩97,657 | ₩104,027 | ₩93,754 | ₩103,973 | +6.47% | 776.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩98,126 | ₩99,588 | ₩94,747 | ₩96,557 | -1.60% | 493.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩99,548 | ₩101,371 | ₩95,055 | ₩98,944 | -0.61% | 733.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩99,856 | ₩102,136 | ₩96,423 | ₩99,574 | -0.28% | 651.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩96,718 | ₩104,295 | ₩96,101 | ₩100,674 | +4.09% | 721.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩89,838 | ₩97,348 | ₩89,449 | ₩95,484 | +6.28% | 626.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩93,338 | ₩96,812 | ₩86,620 | ₩87,612 | -6.14% | 1226만 |
|---|
| 2026.03.09–2026.03.13 | ₩92,936 | ₩96,933 | ₩88,993 | ₩92,869 | -0.07% | 1015.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,360 | ₩101,921 | ₩92,802 | ₩94,317 | -5.07% | 753.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩104,630 | ₩106,079 | ₩98,622 | ₩101,264 | -3.22% | 616만 |
|---|
| 2026.02.17–2026.02.20 | ₩107,675 | ₩108,814 | ₩103,155 | ₩106,159 | -1.41% | 559.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩103,638 | ₩111,939 | ₩102,780 | ₩107,393 | +3.62% | 848.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩92,520 | ₩106,360 | ₩91,716 | ₩103,839 | +12.23% | 1252만 |
|---|
| 2026.01.26–2026.01.30 | ₩92,909 | ₩97,067 | ₩90,536 | ₩92,963 | +0.06% | 1172만 |
|---|
| 2026.01.20–2026.01.23 | ₩90,120 | ₩93,432 | ₩87,666 | ₩92,145 | +2.25% | 607.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩91,649 | ₩94,411 | ₩90,281 | ₩92,091 | +0.48% | 642.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩85,936 | ₩94,291 | ₩85,936 | ₩92,212 | +7.30% | 968.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩85,198 | ₩86,620 | ₩84,528 | ₩86,284 | +1.27% | 362만 |
|---|
| 2025.12.22–2025.12.26 | ₩85,815 | ₩86,110 | ₩83,495 | ₩85,185 | -0.73% | 360.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩86,606 | ₩87,505 | ₩84,300 | ₩85,238 | -1.58% | 988만 |
|---|
| 2025.12.08–2025.12.12 | ₩82,516 | ₩88,645 | ₩80,732 | ₩87,330 | +5.83% | 1016.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩82,543 | ₩84,541 | ₩78,855 | ₩82,516 | -0.03% | 945만 |
|---|
| 2025.11.24–2025.11.28 | ₩79,874 | ₩83,495 | ₩78,318 | ₩83,254 | +4.23% | 540만 |
|---|
| 2025.11.17–2025.11.21 | ₩80,706 | ₩80,813 | ₩75,247 | ₩79,834 | -1.08% | 797.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩82,476 | ₩84,461 | ₩80,464 | ₩80,799 | -2.03% | 819.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,284 | ₩83,039 | ₩76,106 | ₩82,141 | +3.60% | 4291만 |
|---|
| 2025.10.27–2025.10.31 | ₩84,742 | ₩86,056 | ₩78,721 | ₩79,820 | -5.81% | 1186.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩82,583 | ₩85,735 | ₩81,805 | ₩84,085 | +1.82% | 708.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩80,116 | ₩82,449 | ₩78,251 | ₩82,181 | +2.58% | 653.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩82,369 | ₩82,436 | ₩77,702 | ₩78,050 | -5.24% | 172.4만 |
|---|