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 | ₩67,112 | ₩69,714 | ₩66,911 | ₩68,654 | +2.30% | 19.9만 |
| 2026.09.28–2026.10.02 | ₩69,151 | ₩70,841 | ₩66,388 | ₩67,474 | -2.42% | 23.8만 |
| 2026.09.21–2026.09.25 | ₩72,343 | ₩72,866 | ₩68,400 | ₩68,923 | -4.73% | 15.6만 |
| 2026.09.14–2026.09.18 | ₩74,046 | ₩74,743 | ₩71,136 | ₩72,222 | -2.46% | 18.1만 |
| 2026.09.08–2026.09.11 | ₩73,764 | ₩75,548 | ₩72,544 | ₩73,805 | +0.05% | 18.7만 |
| 2026.08.31–2026.09.04 | ₩74,435 | ₩75,360 | ₩71,873 | ₩72,799 | -2.20% | 25.9만 |
| 2026.08.24–2026.08.28 | ₩72,530 | ₩74,086 | ₩71,779 | ₩74,086 | +2.14% | 19.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,670 |
| ₩71,659 |
| ₩73,174 |
| +1.98% |
| 20.3만 |
| 2026.08.10–2026.08.14 | ₩68,413 | ₩71,753 | ₩68,413 | ₩71,565 | +4.61% | 13.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩71,082 | ₩71,082 | ₩67,286 | ₩68,400 | -3.77% | 18.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,070 | ₩70,063 | ₩67,568 | ₩69,231 | +0.23% | 19만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,827 | ₩71,390 | ₩69,848 | ₩70,760 | -0.09% | 16.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,400 | ₩71,082 | ₩68,198 | ₩70,653 | +3.29% | 21만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,804 | ₩68,789 | ₩65,986 | ₩67,877 | +1.61% | 24.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,482 | ₩67,286 | ₩65,878 | ₩66,093 | -0.59% | 17.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,240 | ₩66,924 | ₩65,074 | ₩66,482 | +0.36% | 28.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,911 | ₩67,005 | ₩64,711 | ₩65,476 | -2.14% | 19.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,126 | ₩68,923 | ₩65,530 | ₩67,447 | +0.48% | 20만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,562 | ₩68,064 | ₩66,307 | ₩67,407 | +1.27% | 27.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,593 | ₩69,701 | ₩66,254 | ₩66,442 | -4.53% | 25.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,009 | ₩71,230 | ₩68,198 | ₩69,727 | -0.40% | 25.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,804 | ₩70,411 | ₩66,147 | ₩70,277 | +5.20% | 27.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,762 | ₩69,392 | ₩65,248 | ₩66,254 | -3.65% | 31.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩65,892 | ₩69,781 | ₩65,597 | ₩69,070 | +4.82% | 30.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,966 | ₩66,710 | ₩64,966 | ₩65,731 | +1.18% | 29.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,359 | ₩68,359 | ₩64,188 | ₩64,966 | -4.96% | 21.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,413 | ₩69,312 | ₩66,978 | ₩67,528 | -1.29% | 27.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩71,270 | ₩72,477 | ₩67,501 | ₩68,507 | -3.88% | 24.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,465 | ₩73,630 | ₩70,224 | ₩71,095 | +0.89% | 26.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩69,741 | ₩71,887 | ₩69,070 | ₩71,538 | +2.58% | 23.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩70,197 | ₩70,197 | ₩68,400 | ₩69,406 | -1.13% | 22.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩71,900 | ₩72,410 | ₩69,338 | ₩69,942 | -2.72% | 37.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,400 | ₩69,566 | ₩67,729 | ₩69,392 | +1.45% | 29.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,266 | ₩69,057 | ₩67,582 | ₩68,252 | -0.02% | 25.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,328 | ₩67,944 | ₩64,711 | ₩67,729 | +3.67% | 20만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,167 | ₩65,382 | ₩63,035 | ₩65,235 | +0.10% | 24.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,022 | ₩65,449 | ₩62,378 | ₩65,181 | +3.43% | 22.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,317 | ₩63,357 | ₩62,203 | ₩62,633 | -1.08% | 24.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,950 | ₩63,518 | ₩59,950 | ₩63,169 | +5.37% | 40.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,366 | ₩60,594 | ₩58,542 | ₩60,219 | -0.24% | 34.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,508 | ₩61,291 | ₩58,810 | ₩60,366 | +1.44% | 29.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,548 | ₩59,977 | ₩58,931 | ₩59,508 | -0.07% | 15.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,561 | ₩59,682 | ₩58,341 | ₩59,025 | -0.90% | 25.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩61,761 | ₩61,761 | ₩58,864 | ₩59,065 | -4.36% | 28.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩61,466 | ₩61,667 | ₩60,353 | ₩61,667 | +0.33% | 33.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,521 | ₩61,090 | ₩58,327 | ₩61,090 | +2.64% | 25만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,864 | ₩59,642 | ₩58,301 | ₩58,971 | +0.18% | 37.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,691 | ₩58,877 | ₩56,021 | ₩58,515 | +3.22% | 35.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,523 | ₩57,523 | ₩55,712 | ₩56,168 | -2.35% | 46.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,563 | ₩58,408 | ₩56,731 | ₩57,080 | -0.84% | 32.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,027 | ₩58,676 | ₩56,463 | ₩57,563 | +0.94% | 42만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,107 | ₩58,918 | ₩56,168 | ₩56,557 | -0.96% | 34.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,327 | ₩58,435 | ₩56,396 | ₩56,638 | -2.90% | 11.1만 |
|---|