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 | ₩88,875 | ₩88,875 | ₩83,873 | ₩84,061 | -5.42% | 733.9만 |
| 2026.09.28–2026.10.02 | ₩88,821 | ₩89,800 | ₩83,310 | ₩86,984 | -2.07% | 691.3만 |
| 2026.09.21–2026.09.25 | ₩88,727 | ₩90,672 | ₩87,172 | ₩89,800 | +1.21% | 549.8만 |
| 2026.09.14–2026.09.18 | ₩90,511 | ₩90,993 | ₩86,381 | ₩88,084 | -2.68% | 716.9만 |
| 2026.09.08–2026.09.11 | ₩95,338 | ₩95,861 | ₩90,471 | ₩91,329 | -4.21% | 465.9만 |
| 2026.08.31–2026.09.04 | ₩98,328 | ₩98,516 | ₩93,809 | ₩95,459 | -2.92% | 435.7만 |
| 2026.08.24–2026.08.28 | ₩99,642 | ₩99,924 | ₩95,432 | ₩97,926 | -1.72% | 373.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,020 |
| ₩101,573 |
| ₩97,618 |
| ₩99,347 |
| +1.35% |
| 452.9만 |
| 2026.08.10–2026.08.14 | ₩98,221 | ₩100,675 | ₩97,095 | ₩99,320 | +1.12% | 377.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩94,761 | ₩101,064 | ₩94,426 | ₩98,744 | +4.20% | 610.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩91,396 | ₩95,633 | ₩89,559 | ₩93,796 | +2.63% | 734.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩91,530 | ₩94,520 | ₩90,377 | ₩91,449 | -0.09% | 678.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩91,262 | ₩94,413 | ₩89,183 | ₩91,986 | +0.79% | 558.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩91,503 | ₩94,386 | ₩89,425 | ₩90,605 | -0.98% | 578만 |
|---|
| 2026.06.29–2026.07.02 | ₩93,917 | ₩93,917 | ₩88,499 | ₩92,334 | -1.68% | 658.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩97,229 | ₩97,899 | ₩92,589 | ₩94,815 | -2.48% | 657.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩101,064 | ₩103,424 | ₩95,780 | ₩97,202 | -3.82% | 541.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩96,250 | ₩101,466 | ₩95,217 | ₩100,862 | +4.79% | 401.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩101,064 | ₩103,410 | ₩95,593 | ₩96,330 | -4.68% | 565.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩100,581 | ₩103,088 | ₩99,012 | ₩101,734 | +1.15% | 422.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩96,156 | ₩100,407 | ₩90,940 | ₩99,388 | +3.36% | 715만 |
|---|
| 2026.05.11–2026.05.15 | ₩99,602 | ₩100,970 | ₩95,660 | ₩95,982 | -3.63% | 432.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩105,797 | ₩105,998 | ₩98,127 | ₩98,757 | -6.65% | 626.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩97,644 | ₩104,014 | ₩93,742 | ₩103,960 | +6.47% | 776.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩98,114 | ₩99,575 | ₩94,735 | ₩96,545 | -1.60% | 493.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩99,535 | ₩101,359 | ₩95,043 | ₩98,932 | -0.61% | 733.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩99,843 | ₩102,123 | ₩96,411 | ₩99,562 | -0.28% | 651.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩96,706 | ₩104,282 | ₩96,089 | ₩100,661 | +4.09% | 721.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩89,827 | ₩97,336 | ₩89,438 | ₩95,472 | +6.28% | 626.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩93,327 | ₩96,800 | ₩86,609 | ₩87,601 | -6.14% | 1226만 |
|---|
| 2026.03.09–2026.03.13 | ₩92,924 | ₩96,920 | ₩88,982 | ₩92,857 | -0.07% | 1015.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,347 | ₩101,908 | ₩92,790 | ₩94,305 | -5.07% | 753.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩104,617 | ₩106,065 | ₩98,610 | ₩101,251 | -3.22% | 616만 |
|---|
| 2026.02.17–2026.02.20 | ₩107,661 | ₩108,801 | ₩103,142 | ₩106,146 | -1.41% | 559.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩103,625 | ₩111,925 | ₩102,767 | ₩107,379 | +3.62% | 848.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩92,509 | ₩106,347 | ₩91,704 | ₩103,826 | +12.23% | 1252만 |
|---|
| 2026.01.26–2026.01.30 | ₩92,898 | ₩97,054 | ₩90,524 | ₩92,951 | +0.06% | 1172만 |
|---|
| 2026.01.20–2026.01.23 | ₩90,108 | ₩93,421 | ₩87,655 | ₩92,133 | +2.25% | 607.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩91,637 | ₩94,399 | ₩90,269 | ₩92,080 | +0.48% | 642.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩85,925 | ₩94,279 | ₩85,925 | ₩92,200 | +7.30% | 968.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩85,187 | ₩86,609 | ₩84,517 | ₩86,274 | +1.27% | 362만 |
|---|
| 2025.12.22–2025.12.26 | ₩85,804 | ₩86,099 | ₩83,484 | ₩85,174 | -0.73% | 360.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩86,595 | ₩87,494 | ₩84,289 | ₩85,228 | -1.58% | 988만 |
|---|
| 2025.12.08–2025.12.12 | ₩82,506 | ₩88,633 | ₩80,722 | ₩87,319 | +5.83% | 1016.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩82,532 | ₩84,530 | ₩78,845 | ₩82,506 | -0.03% | 945만 |
|---|
| 2025.11.24–2025.11.28 | ₩79,864 | ₩83,484 | ₩78,309 | ₩83,243 | +4.23% | 540만 |
|---|
| 2025.11.17–2025.11.21 | ₩80,695 | ₩80,803 | ₩75,238 | ₩79,824 | -1.08% | 797.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩82,465 | ₩84,450 | ₩80,454 | ₩80,789 | -2.03% | 819.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,274 | ₩83,029 | ₩76,096 | ₩82,130 | +3.60% | 4291만 |
|---|
| 2025.10.27–2025.10.31 | ₩84,731 | ₩86,046 | ₩78,711 | ₩79,810 | -5.81% | 1186.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩82,573 | ₩85,724 | ₩81,795 | ₩84,074 | +1.82% | 708.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩80,105 | ₩82,439 | ₩78,242 | ₩82,170 | +2.58% | 653.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩82,358 | ₩82,425 | ₩77,692 | ₩78,040 | -5.24% | 172.4만 |
|---|