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 | ₩88,890 | ₩88,890 | ₩83,888 | ₩84,075 | -5.42% | 733.9만 |
| 2026.09.28–2026.10.02 | ₩88,836 | ₩89,815 | ₩83,324 | ₩86,999 | -2.07% | 691.3만 |
| 2026.09.21–2026.09.25 | ₩88,743 | ₩90,687 | ₩87,187 | ₩89,815 | +1.21% | 549.8만 |
| 2026.09.14–2026.09.18 | ₩90,526 | ₩91,009 | ₩86,396 | ₩88,099 | -2.68% | 716.9만 |
| 2026.09.08–2026.09.11 | ₩95,354 | ₩95,877 | ₩90,486 | ₩91,344 | -4.21% | 465.9만 |
| 2026.08.31–2026.09.04 | ₩98,345 | ₩98,533 | ₩93,825 | ₩95,475 | -2.92% | 435.7만 |
| 2026.08.24–2026.08.28 | ₩99,659 | ₩99,941 | ₩95,448 | ₩97,943 | -1.72% | 373.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,591 |
| ₩97,634 |
| ₩99,364 |
| +1.35% |
| 452.9만 |
| 2026.08.10–2026.08.14 | ₩98,238 | ₩100,692 | ₩97,111 | ₩99,337 | +1.12% | 377.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩94,778 | ₩101,081 | ₩94,442 | ₩98,761 | +4.20% | 610.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩91,411 | ₩95,649 | ₩89,574 | ₩93,812 | +2.63% | 734.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩91,546 | ₩94,536 | ₩90,392 | ₩91,465 | -0.09% | 678.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩91,277 | ₩94,429 | ₩89,199 | ₩92,002 | +0.79% | 558.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩91,519 | ₩94,402 | ₩89,440 | ₩90,620 | -0.98% | 578만 |
|---|
| 2026.06.29–2026.07.02 | ₩93,933 | ₩93,933 | ₩88,515 | ₩92,350 | -1.68% | 658.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩97,245 | ₩97,916 | ₩92,605 | ₩94,831 | -2.48% | 657.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩101,081 | ₩103,441 | ₩95,797 | ₩97,219 | -3.82% | 541.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩96,266 | ₩101,483 | ₩95,234 | ₩100,880 | +4.79% | 401.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩101,081 | ₩103,428 | ₩95,609 | ₩96,347 | -4.68% | 565.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩100,598 | ₩103,106 | ₩99,029 | ₩101,752 | +1.15% | 422.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩96,172 | ₩100,424 | ₩90,955 | ₩99,405 | +3.36% | 715만 |
|---|
| 2026.05.11–2026.05.15 | ₩99,619 | ₩100,987 | ₩95,676 | ₩95,998 | -3.63% | 432.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩105,815 | ₩106,016 | ₩98,144 | ₩98,774 | -6.65% | 626.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩97,661 | ₩104,031 | ₩93,758 | ₩103,978 | +6.47% | 776.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩98,130 | ₩99,592 | ₩94,751 | ₩96,561 | -1.60% | 493.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩99,552 | ₩101,376 | ₩95,059 | ₩98,949 | -0.61% | 733.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩99,861 | ₩102,140 | ₩96,427 | ₩99,579 | -0.28% | 651.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩96,722 | ₩104,300 | ₩96,105 | ₩100,679 | +4.09% | 721.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩89,842 | ₩97,353 | ₩89,453 | ₩95,488 | +6.28% | 626.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩93,343 | ₩96,816 | ₩86,624 | ₩87,616 | -6.14% | 1226만 |
|---|
| 2026.03.09–2026.03.13 | ₩92,940 | ₩96,937 | ₩88,997 | ₩92,873 | -0.07% | 1015.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,364 | ₩101,926 | ₩92,806 | ₩94,322 | -5.07% | 753.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩104,635 | ₩106,083 | ₩98,627 | ₩101,269 | -3.22% | 616만 |
|---|
| 2026.02.17–2026.02.20 | ₩107,679 | ₩108,819 | ₩103,160 | ₩106,164 | -1.41% | 559.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩103,643 | ₩111,944 | ₩102,784 | ₩107,398 | +3.62% | 848.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩92,525 | ₩106,365 | ₩91,720 | ₩103,844 | +12.23% | 1252만 |
|---|
| 2026.01.26–2026.01.30 | ₩92,913 | ₩97,071 | ₩90,540 | ₩92,967 | +0.06% | 1172만 |
|---|
| 2026.01.20–2026.01.23 | ₩90,124 | ₩93,437 | ₩87,670 | ₩92,149 | +2.25% | 607.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩91,653 | ₩94,416 | ₩90,285 | ₩92,095 | +0.48% | 642.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩85,940 | ₩94,295 | ₩85,940 | ₩92,216 | +7.30% | 968.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩85,202 | ₩86,624 | ₩84,531 | ₩86,288 | +1.27% | 362만 |
|---|
| 2025.12.22–2025.12.26 | ₩85,819 | ₩86,114 | ₩83,499 | ₩85,189 | -0.73% | 360.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩86,610 | ₩87,509 | ₩84,303 | ₩85,242 | -1.58% | 988만 |
|---|
| 2025.12.08–2025.12.12 | ₩82,520 | ₩88,649 | ₩80,736 | ₩87,334 | +5.83% | 1016.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩82,547 | ₩84,545 | ₩78,858 | ₩82,520 | -0.03% | 945만 |
|---|
| 2025.11.24–2025.11.28 | ₩79,878 | ₩83,499 | ₩78,322 | ₩83,257 | +4.23% | 540만 |
|---|
| 2025.11.17–2025.11.21 | ₩80,709 | ₩80,816 | ₩75,251 | ₩79,837 | -1.08% | 797.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩82,479 | ₩84,464 | ₩80,468 | ₩80,803 | -2.03% | 819.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,288 | ₩83,043 | ₩76,109 | ₩82,144 | +3.60% | 4291만 |
|---|
| 2025.10.27–2025.10.31 | ₩84,746 | ₩86,060 | ₩78,724 | ₩79,824 | -5.81% | 1186.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩82,587 | ₩85,738 | ₩81,809 | ₩84,089 | +1.82% | 708.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩80,119 | ₩82,453 | ₩78,255 | ₩82,184 | +2.58% | 653.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩82,372 | ₩82,439 | ₩77,705 | ₩78,054 | -5.24% | 172.4만 |
|---|