시장 데이터를 불러오는 중
전체 종목
ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock 과거 주가
ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock · EMO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock · EMO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩67,103 | ₩69,704 | ₩66,901 | ₩68,645 | +2.30% | 19.9만 |
| 2026.09.28–2026.10.02 | ₩69,141 | ₩70,831 | ₩66,379 | ₩67,465 | -2.42% | 23.8만 |
| 2026.09.21–2026.09.25 | ₩72,332 | ₩72,855 | ₩68,390 | ₩68,913 | -4.73% | 15.6만 |
| 2026.09.14–2026.09.18 | ₩74,036 | ₩74,733 | ₩71,126 | ₩72,212 | -2.46% | 18.1만 |
| 2026.09.08–2026.09.11 | ₩73,754 | ₩75,537 | ₩72,534 | ₩73,794 | +0.05% | 18.7만 |
| 2026.08.31–2026.09.04 | ₩74,424 | ₩75,350 | ₩71,863 | ₩72,788 | -2.20% | 25.9만 |
| 2026.08.24–2026.08.28 | ₩72,520 | ₩74,076 | ₩71,769 | ₩74,076 | +2.14% | 19.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,660 |
| ₩71,649 |
| ₩73,164 |
| +1.98% |
| 20.3만 |
| 2026.08.10–2026.08.14 | ₩68,403 | ₩71,742 | ₩68,403 | ₩71,555 | +4.61% | 13.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩71,072 | ₩71,072 | ₩67,277 | ₩68,390 | -3.77% | 18.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,060 | ₩70,053 | ₩67,559 | ₩69,221 | +0.23% | 19만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,817 | ₩71,380 | ₩69,838 | ₩70,750 | -0.09% | 16.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,390 | ₩71,072 | ₩68,189 | ₩70,643 | +3.29% | 21만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,794 | ₩68,779 | ₩65,976 | ₩67,867 | +1.61% | 24.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,472 | ₩67,277 | ₩65,869 | ₩66,083 | -0.59% | 17.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,231 | ₩66,915 | ₩65,064 | ₩66,472 | +0.36% | 28.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,901 | ₩66,995 | ₩64,702 | ₩65,467 | -2.14% | 19.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,116 | ₩68,913 | ₩65,520 | ₩67,438 | +0.48% | 20만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,553 | ₩68,055 | ₩66,298 | ₩67,398 | +1.27% | 27.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,583 | ₩69,691 | ₩66,244 | ₩66,432 | -4.53% | 25.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,999 | ₩71,219 | ₩68,189 | ₩69,718 | -0.40% | 25.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,794 | ₩70,401 | ₩66,137 | ₩70,267 | +5.20% | 27.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,752 | ₩69,382 | ₩65,239 | ₩66,244 | -3.65% | 31.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩65,882 | ₩69,771 | ₩65,587 | ₩69,060 | +4.82% | 30.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,957 | ₩66,700 | ₩64,957 | ₩65,721 | +1.18% | 29.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,350 | ₩68,350 | ₩64,179 | ₩64,957 | -4.96% | 21.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,403 | ₩69,302 | ₩66,969 | ₩67,518 | -1.29% | 27.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩71,260 | ₩72,467 | ₩67,492 | ₩68,497 | -3.88% | 24.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,455 | ₩73,620 | ₩70,214 | ₩71,085 | +0.89% | 26.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩69,731 | ₩71,877 | ₩69,060 | ₩71,528 | +2.58% | 23.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩70,187 | ₩70,187 | ₩68,390 | ₩69,396 | -1.13% | 22.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩71,890 | ₩72,400 | ₩69,329 | ₩69,932 | -2.72% | 37.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,390 | ₩69,557 | ₩67,719 | ₩69,382 | +1.45% | 29.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,256 | ₩69,047 | ₩67,572 | ₩68,242 | -0.02% | 25.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,319 | ₩67,934 | ₩64,702 | ₩67,719 | +3.67% | 20만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,158 | ₩65,373 | ₩63,026 | ₩65,225 | +0.10% | 24.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,013 | ₩65,440 | ₩62,369 | ₩65,172 | +3.43% | 22.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,308 | ₩63,348 | ₩62,195 | ₩62,624 | -1.08% | 24.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,942 | ₩63,509 | ₩59,942 | ₩63,160 | +5.37% | 40.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,358 | ₩60,585 | ₩58,534 | ₩60,210 | -0.24% | 34.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,499 | ₩61,283 | ₩58,802 | ₩60,358 | +1.44% | 29.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,540 | ₩59,969 | ₩58,923 | ₩59,499 | -0.07% | 15.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,553 | ₩59,674 | ₩58,333 | ₩59,017 | -0.90% | 25.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩61,752 | ₩61,752 | ₩58,856 | ₩59,057 | -4.36% | 28.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩61,457 | ₩61,658 | ₩60,344 | ₩61,658 | +0.33% | 33.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,513 | ₩61,082 | ₩58,319 | ₩61,082 | +2.64% | 25만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,856 | ₩59,633 | ₩58,292 | ₩58,963 | +0.18% | 37.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,683 | ₩58,869 | ₩56,013 | ₩58,507 | +3.22% | 35.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,515 | ₩57,515 | ₩55,704 | ₩56,160 | -2.35% | 46.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,555 | ₩58,400 | ₩56,723 | ₩57,072 | -0.84% | 32.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,018 | ₩58,668 | ₩56,455 | ₩57,555 | +0.94% | 42만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,099 | ₩58,909 | ₩56,160 | ₩56,549 | -0.96% | 34.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,319 | ₩58,426 | ₩56,388 | ₩56,630 | -2.90% | 11.1만 |
|---|