[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Eastman Chemical : 이스트만케미컬 ( EMN:US )
76.86USD ▼ -0.81 (-1.04%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 76.86 | ▼-0.81 | ▼-1.04% |
| 25-04-15 | 77.67 | ▼-1.69 | ▼-2.13% |
| 25-04-14 | 79.36 | ▲1.21 | ▲1.55% |
| 25-04-11 | 78.15 | ▲2.15 | ▲2.83% |
| 25-04-10 | 76.00 | ▼-5.48 | ▼-6.73% |
| 25-04-09 | 81.48 | ▲9.06 | ▲12.51% |
| 25-04-08 | 72.43 | ▼-3.01 | ▼-3.99% |
| 25-04-04 | 75.44 | ▼-4.49 | ▼-5.62% |
| 25-04-03 | 79.93 | ▼-8.43 | ▼-9.54% |
| 25-04-02 | 88.35 | ▲0.22 | ▲0.25% |
| 25-04-01 | 88.13 | ▼-0.01 | ▼-0.01% |
| 25-03-31 | 88.14 | ▲0.99 | ▲1.14% |
| 25-03-28 | 87.15 | ▼-1.81 | ▼-2.03% |
| 25-03-27 | 88.96 | ▼-0.66 | ▼-0.74% |
| 25-03-26 | 89.62 | ▲0.32 | ▲0.36% |
| 25-03-25 | 89.30 | ▼-0.75 | ▼-0.83% |
| 25-03-24 | 90.05 | ▲1.47 | ▲1.66% |
| 25-03-21 | 88.58 | ▼-1.25 | ▼-1.39% |
| 25-03-20 | 89.83 | ▼-1.57 | ▼-1.72% |
| 25-03-19 | 91.40 | ▲0.19 | ▲0.21% |
| 25-03-18 | 91.21 | ▼-0.04 | ▼-0.04% |
| 25-03-17 | 91.25 | ▲0.22 | ▲0.24% |
| 25-03-14 | 91.04 | ▲0.61 | ▲0.67% |
| 25-03-13 | 90.43 | ▼-1.99 | ▼-2.15% |
| 25-03-12 | 92.41 | ▼-2.15 | ▼-2.27% |
| 25-03-11 | 94.56 | ▼-2.52 | ▼-2.6% |
| 25-03-10 | 97.08 | ▼-1.90 | ▼-1.92% |
| 25-03-07 | 98.98 | ▲2.15 | ▲2.22% |
| 25-03-06 | 96.83 | ▼-1.01 | ▼-1.03% |
| 25-03-05 | 97.84 | ▲4.70 | ▲5.05% |
| 25-03-04 | 93.14 | ▼-1.08 | ▼-1.15% |
| 25-03-03 | 94.22 | ▼-3.62 | ▼-3.7% |
| 25-02-28 | 97.84 | ▲0.92 | ▲0.95% |
| 25-02-27 | 96.92 | ▼-1.18 | ▼-1.2% |
| 25-02-26 | 98.10 | ▼-0.80 | ▼-0.81% |
| 25-02-25 | 98.90 | ▲0.27 | ▲0.27% |
| 25-02-21 | 98.63 | ▼-1.94 | ▼-1.93% |
| 25-02-20 | 100.57 | ▼-0.77 | ▼-0.76% |
| 25-02-19 | 101.34 | ▼-2.13 | ▼-2.06% |
| 25-02-18 | 103.47 | ▲2.49 | ▲2.47% |
| 25-02-14 | 100.98 | ▼-0.63 | ▼-0.62% |
| 25-02-13 | 101.61 | ▲0.23 | ▲0.23% |
| 25-02-12 | 101.38 | ▲0.68 | ▲0.68% |
| 25-02-11 | 100.70 | ▲1.62 | ▲1.64% |
| 25-02-10 | 99.08 | ▼-0.15 | ▼-0.15% |
| 25-02-07 | 99.23 | ▼-1.94 | ▼-1.92% |
| 25-02-06 | 101.17 | ▼-0.63 | ▼-0.62% |
| 25-02-05 | 101.80 | ▼-0.11 | ▼-0.11% |
| 25-02-04 | 101.91 | ▲1.11 | ▲1.1% |
| 25-02-03 | 100.80 | ▲1.27 | ▲1.28% |
| 25-01-31 | 99.53 | ▲7.01 | ▲7.58% |
| 25-01-30 | 92.52 | ▼-0.19 | ▼-0.2% |
| 25-01-29 | 92.71 | ▲0.02 | ▲0.02% |
| 25-01-28 | 92.69 | ▼-0.57 | ▼-0.61% |
| 25-01-27 | 93.26 | ▲1.11 | ▲1.2% |
| 25-01-24 | 92.15 | ▼-0.96 | ▼-1.03% |
| 25-01-23 | 93.11 | ▲0.87 | ▲0.94% |
| 25-01-22 | 92.24 | ▼-2.07 | ▼-2.19% |
| 25-01-21 | 94.31 | ▲1.11 | ▲1.19% |
| 25-01-17 | 93.21 | ▲1.44 | ▲1.57% |
| 25-01-16 | 91.77 | ▼-0.19 | ▼-0.21% |
| 25-01-15 | 91.96 | ▼-0.12 | ▼-0.13% |
| 25-01-14 | 92.08 | ▲3.02 | ▲3.39% |
| 25-01-13 | 89.06 | ▲1.74 | ▲1.99% |
| 25-01-10 | 87.32 | ▼-0.78 | ▼-0.89% |
| 25-01-08 | 88.10 | ▼-0.34 | ▼-0.38% |
| 25-01-07 | 88.45 | ▼-0.14 | ▼-0.16% |
| 25-01-06 | 88.58 | ▼-0.11 | ▼-0.12% |
| 25-01-03 | 88.69 | ▲0.15 | ▲0.17% |
| 25-01-02 | 88.54 | ▼-2.60 | ▼-2.85% |
| 24-12-31 | 91.14 | ▲0.30 | ▲0.33% |
| 24-12-30 | 90.84 | ▼-0.91 | ▼-0.99% |
| 24-12-27 | 91.75 | ▲0.28 | ▲0.31% |
| 24-12-26 | 91.47 | ▼-0.10 | ▼-0.11% |
| 24-12-24 | 91.57 | ▲0.42 | ▲0.46% |
| 24-12-23 | 91.15 | ▼-0.56 | ▼-0.61% |
| 24-12-20 | 91.72 | ▲1.56 | ▲1.73% |
| 24-12-19 | 90.16 | ▼-0.84 | ▼-0.92% |
| 24-12-18 | 91.00 | ▼-4.35 | ▼-4.56% |
| 24-12-17 | 95.34 | ▼-1.03 | ▼-1.07% |
| 24-12-16 | 96.37 | ▼-2.13 | ▼-2.16% |
| 24-12-13 | 98.51 | ▼-1.41 | ▼-1.41% |
| 24-12-12 | 99.91 | ▲0.70 | ▲0.71% |
| 24-12-11 | 99.21 | ▼-0.03 | ▼-0.03% |
| 24-12-10 | 99.23 | ▼-0.75 | ▼-0.75% |
| 24-12-09 | 99.98 | ▼-1.11 | ▼-1.1% |
| 24-12-06 | 101.09 | ▼-0.31 | ▼-0.31% |
| 24-12-05 | 101.40 | ▼-0.53 | ▼-0.52% |
| 24-12-04 | 101.93 | ▼-1.04 | ▼-1.01% |
| 24-12-03 | 102.97 | ▼-1.20 | ▼-1.15% |
| 24-12-02 | 104.17 | ▼-0.55 | ▼-0.53% |
| 24-11-29 | 104.72 | ▲0.48 | ▲0.46% |
| 24-11-27 | 104.24 | ▼-0.73 | ▼-0.7% |
| 24-11-26 | 104.97 | ▼-0.99 | ▼-0.93% |
| 24-11-25 | 105.96 | ▲0.24 | ▲0.23% |
| 24-11-22 | 105.72 | ▲2.16 | ▲2.09% |
| 24-11-21 | 103.56 | ▲2.20 | ▲2.17% |
| 24-11-20 | 101.36 | ▲0.10 | ▲0.1% |
| 24-11-19 | 101.26 | ▼-2.78 | ▼-2.67% |
| 24-11-18 | 104.04 | ▲2.49 | ▲2.45% |
| 24-11-15 | 101.55 | ▲0.76 | ▲0.75% |
| 24-11-14 | 100.79 | ▲0.03 | ▲0.03% |
| 24-11-13 | 100.77 | ▲0.27 | ▲0.27% |
| 24-11-12 | 100.50 | ▼-1.04 | ▼-1.02% |
| 24-11-08 | 101.54 | ▼-2.04 | ▼-1.97% |
| 24-11-07 | 103.58 | ▼-0.14 | ▼-0.13% |
| 24-11-06 | 103.72 | ▲2.93 | ▲2.91% |
| 24-11-05 | 100.79 | ▲0.83 | ▲0.83% |
| 24-11-04 | 99.97 | ▼-1.08 | ▼-1.07% |
| 24-11-01 | 101.05 | ▼-4.10 | ▼-3.9% |
| 24-10-31 | 105.14 | ▲0.23 | ▲0.22% |
| 24-10-30 | 104.91 | ▲0.19 | ▲0.18% |
| 24-10-29 | 104.72 | ▼-1.99 | ▼-1.86% |
| 24-10-28 | 106.71 | ▲1.33 | ▲1.26% |
| 24-10-25 | 105.38 | ▼-1.36 | ▼-1.27% |
| 24-10-24 | 106.74 | ▼-0.22 | ▼-0.21% |
| 24-10-23 | 106.95 | ▼-0.21 | ▼-0.2% |
| 24-10-22 | 107.16 | ▼-0.66 | ▼-0.61% |
| 24-10-21 | 107.82 | ▼-1.06 | ▼-0.97% |
| 24-10-18 | 108.88 | ▼-0.64 | ▼-0.58% |
| 24-10-17 | 109.51 | ▲0.67 | ▲0.62% |
| 24-10-16 | 108.85 | ▼-1.51 | ▼-1.37% |
| 24-10-15 | 110.35 | ▼-0.30 | ▼-0.27% |
| 24-10-11 | 110.65 | ▲0.47 | ▲0.43% |
| 24-10-10 | 110.18 | ▲0.38 | ▲0.35% |
| 24-10-09 | 109.80 | ▲1.48 | ▲1.37% |
| 24-10-08 | 108.32 | ▼-0.91 | ▼-0.83% |
| 24-10-07 | 109.23 | ▲0.21 | ▲0.19% |
| 24-10-04 | 109.02 | ▲0.88 | ▲0.81% |
| 24-10-03 | 108.14 | ▼-2.00 | ▼-1.82% |
| 24-10-02 | 110.14 | ▼-0.48 | ▼-0.43% |
| 24-10-01 | 110.63 | ▼-1.45 | ▼-1.29% |
| 24-09-30 | 112.08 | ▼-0.41 | ▼-0.36% |
| 24-09-27 | 112.49 | ▼-1.38 | ▼-1.21% |
| 24-09-26 | 113.87 | ▲3.52 | ▲3.19% |
| 24-09-25 | 110.35 | ▼-0.13 | ▼-0.12% |
| 24-09-24 | 110.48 | ▲2.58 | ▲2.39% |
| 24-09-23 | 107.90 | ▲1.15 | ▲1.08% |
| 24-09-20 | 106.75 | ▼-1.59 | ▼-1.47% |
| 24-09-19 | 108.34 | ▲1.87 | ▲1.76% |
| 24-09-18 | 106.47 | ▲0.64 | ▲0.6% |
| 24-09-17 | 105.84 | ▲0.30 | ▲0.28% |
| 24-09-16 | 105.54 | ▲2.43 | ▲2.36% |
| 24-09-13 | 103.11 | ▲3.41 | ▲3.42% |
| 24-09-12 | 99.70 | ▲0.75 | ▲0.76% |
| 24-09-11 | 98.95 | ▲0.83 | ▲0.85% |
| 24-09-10 | 98.12 | ▲0.17 | ▲0.17% |
| 24-09-09 | 97.95 | ▲0.74 | ▲0.76% |
| 24-09-06 | 97.21 | ▼-0.80 | ▼-0.82% |
| 24-09-05 | 98.01 | ▼-1.18 | ▼-1.19% |
| 24-09-04 | 99.19 | ▼-0.95 | ▼-0.95% |
| 24-09-03 | 100.14 | ▼-2.30 | ▼-2.25% |
| 24-08-30 | 102.44 | ▲1.60 | ▲1.59% |
| 24-08-29 | 100.84 | ▲0.76 | ▲0.76% |
| 24-08-28 | 100.09 | ▼-0.48 | ▼-0.48% |
| 24-08-27 | 100.57 | ▼-0.44 | ▼-0.44% |
| 24-08-26 | 101.01 | ▲0.21 | ▲0.21% |
| 24-08-23 | 100.79 | ▲2.18 | ▲2.21% |
| 24-08-22 | 98.61 | ▼-0.49 | ▼-0.49% |
| 24-08-21 | 99.10 | ▲1.76 | ▲1.81% |
| 24-08-20 | 97.34 | ▼-0.16 | ▼-0.16% |
| 24-08-19 | 97.50 | ▼-0.18 | ▼-0.18% |
| 24-08-16 | 97.68 | ▼-0.65 | ▼-0.66% |
| 24-08-15 | 98.33 | ▲2.57 | ▲2.68% |
| 24-08-14 | 95.76 | ▲0.20 | ▲0.21% |
| 24-08-13 | 95.56 | ▲1.03 | ▲1.09% |
| 24-08-12 | 94.53 | ▼-0.62 | ▼-0.65% |
| 24-08-09 | 95.15 | ▼-0.18 | ▼-0.19% |
| 24-08-08 | 95.33 | ▲1.52 | ▲1.62% |
| 24-08-07 | 93.81 | ▼-1.79 | ▼-1.87% |
| 24-08-06 | 95.60 | ▲1.42 | ▲1.51% |
| 24-08-05 | 94.18 | ▼-3.42 | ▼-3.5% |
| 24-08-02 | 97.60 | ▼-4.03 | ▼-3.97% |
| 24-08-01 | 101.63 | ▼-1.75 | ▼-1.69% |
| 24-07-31 | 103.38 | ▼-0.08 | ▼-0.08% |
| 24-07-30 | 103.45 | ▲2.11 | ▲2.08% |
| 24-07-29 | 101.34 | ▲0.68 | ▲0.68% |
| 24-07-26 | 100.66 | ▲3.59 | ▲3.7% |
| 24-07-25 | 97.07 | ▲0.59 | ▲0.61% |
| 24-07-24 | 96.49 | ▼-0.97 | ▼-1% |
| 24-07-23 | 97.45 | ▲0.28 | ▲0.29% |
| 24-07-22 | 97.18 | ▲0.17 | ▲0.18% |
| 24-07-19 | 97.01 | ▼-2.57 | ▼-2.58% |
| 24-07-18 | 99.57 | ▼-0.96 | ▼-0.95% |
| 24-07-17 | 100.53 | ▲0.14 | ▲0.14% |
| 24-07-16 | 100.39 | ▲2.69 | ▲2.75% |
| 24-07-15 | 97.70 | ▼-0.91 | ▼-0.92% |
| 24-07-12 | 98.61 | ▲0.20 | ▲0.2% |
| 24-07-11 | 98.41 | ▲2.31 | ▲2.4% |
| 24-07-10 | 96.10 | ▲1.52 | ▲1.61% |
| 24-07-09 | 94.58 | ▼-1.16 | ▼-1.21% |
| 24-07-08 | 95.74 | ▲0.93 | ▲0.98% |
| 24-07-05 | 94.81 | ▼-1.06 | ▼-1.11% |
| 24-07-03 | 95.87 | ▲0.50 | ▲0.52% |
| 24-07-02 | 95.37 | ▲0.17 | ▲0.18% |
| 24-07-01 | 95.20 | ▼-2.69 | ▼-2.75% |
| 24-06-28 | 97.90 | ▲0.70 | ▲0.72% |
| 24-06-27 | 97.19 | ▼-1.27 | ▼-1.29% |
| 24-06-26 | 98.46 | ▲0.39 | ▲0.4% |
| 24-06-25 | 98.07 | ▼-2.67 | ▼-2.65% |
| 24-06-24 | 100.74 | ▲2.18 | ▲2.21% |
| 24-06-21 | 98.56 | ▲0.48 | ▲0.49% |
| 24-06-20 | 98.08 | ▼-0.97 | ▼-0.98% |
| 24-06-18 | 99.05 | ▼-0.29 | ▼-0.29% |
| 24-06-17 | 99.34 | ▼-0.22 | ▼-0.22% |
| 24-06-14 | 99.56 | ▼-2.97 | ▼-2.9% |
| 24-06-13 | 102.53 | ▼-1.58 | ▼-1.52% |
| 24-06-12 | 104.11 | ▲0.56 | ▲0.54% |
| 24-06-11 | 103.55 | ▲0.36 | ▲0.35% |
| 24-06-10 | 103.19 | ▼-0.31 | ▼-0.3% |
| 24-06-07 | 103.50 | ▲2.44 | ▲2.41% |
| 24-06-06 | 101.06 | ▲2.64 | ▲2.68% |
| 24-06-05 | 98.42 | ▲1.02 | ▲1.05% |
| 24-06-04 | 97.40 | ▼-1.14 | ▼-1.16% |
| 24-06-03 | 98.54 | ▼-2.65 | ▼-2.62% |
| 24-05-31 | 101.19 | ▲0.41 | ▲0.41% |
| 24-05-30 | 100.78 | ▲2.49 | ▲2.53% |
| 24-05-29 | 98.29 | ▼-2.46 | ▼-2.44% |
| 24-05-28 | 100.76 | ▲0.66 | ▲0.66% |
| 24-05-24 | 100.09 | ▲1.17 | ▲1.18% |
| 24-05-23 | 98.92 | ▼-0.47 | ▼-0.47% |
| 24-05-22 | 99.39 | ▼-0.48 | ▼-0.48% |
| 24-05-21 | 99.87 | ▼-0.68 | ▼-0.68% |
| 24-05-20 | 100.55 | ▲0.30 | ▲0.3% |
| 24-05-17 | 100.25 | ▲0.19 | ▲0.19% |
| 24-05-16 | 100.06 | ▼-0.73 | ▼-0.72% |
| 24-05-15 | 100.79 | ▲0.04 | ▲0.04% |
| 24-05-14 | 100.75 | ▼-0.30 | ▼-0.3% |
| 24-05-13 | 101.05 | ▼-0.16 | ▼-0.16% |
| 24-05-10 | 101.20 | ▲0.16 | ▲0.16% |
| 24-05-09 | 101.04 | ▲0.20 | ▲0.2% |
| 24-05-08 | 100.84 | ▲0.11 | ▲0.11% |
| 24-05-07 | 100.73 | ▲2.12 | ▲2.15% |
| 24-05-06 | 98.61 | ▲1.20 | ▲1.23% |
| 24-05-03 | 97.41 | ▲2.71 | ▲2.86% |
| 24-05-01 | 94.70 | ▲0.32 | ▲0.34% |
| 24-04-30 | 94.38 | ▼-2.95 | ▼-3.03% |
| 24-04-29 | 97.33 | ▲1.65 | ▲1.72% |
| 24-04-26 | 95.69 | ▼-0.28 | ▼-0.29% |
| 24-04-25 | 95.97 | ▼-0.40 | ▼-0.42% |
| 24-04-24 | 96.37 | ▼-0.33 | ▼-0.34% |
| 24-04-23 | 96.70 | ▼-0.39 | ▼-0.4% |
| 24-04-22 | 97.09 | ▲0.62 | ▲0.64% |
| 24-04-19 | 96.47 | ▲0.43 | ▲0.45% |
| 24-04-18 | 96.04 | ▼-0.09 | ▼-0.09% |