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 | ₩67,055 | ₩69,654 | ₩66,854 | ₩68,596 | +2.30% | 19.9만 |
| 2026.09.28–2026.10.02 | ₩69,091 | ₩70,780 | ₩66,331 | ₩67,416 | -2.42% | 23.8만 |
| 2026.09.21–2026.09.25 | ₩72,281 | ₩72,803 | ₩68,341 | ₩68,864 | -4.73% | 15.6만 |
| 2026.09.14–2026.09.18 | ₩73,983 | ₩74,679 | ₩71,075 | ₩72,160 | -2.46% | 18.1만 |
| 2026.09.08–2026.09.11 | ₩73,701 | ₩75,483 | ₩72,482 | ₩73,741 | +0.05% | 18.7만 |
| 2026.08.31–2026.09.04 | ₩74,371 | ₩75,296 | ₩71,812 | ₩72,736 | -2.20% | 25.9만 |
| 2026.08.24–2026.08.28 | ₩72,468 | ₩74,023 | ₩71,718 | ₩74,023 | +2.14% | 19.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,607 |
| ₩71,597 |
| ₩73,111 |
| +1.98% |
| 20.3만 |
| 2026.08.10–2026.08.14 | ₩68,354 | ₩71,691 | ₩68,354 | ₩71,503 | +4.61% | 13.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩71,021 | ₩71,021 | ₩67,229 | ₩68,341 | -3.77% | 18.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,011 | ₩70,003 | ₩67,510 | ₩69,172 | +0.23% | 19만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,766 | ₩71,329 | ₩69,788 | ₩70,699 | -0.09% | 16.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,341 | ₩71,021 | ₩68,140 | ₩70,592 | +3.29% | 21만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,746 | ₩68,730 | ₩65,929 | ₩67,818 | +1.61% | 24.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,425 | ₩67,229 | ₩65,822 | ₩66,036 | -0.59% | 17.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,184 | ₩66,867 | ₩65,018 | ₩66,425 | +0.36% | 28.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,854 | ₩66,947 | ₩64,656 | ₩65,420 | -2.14% | 19.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,068 | ₩68,864 | ₩65,473 | ₩67,390 | +0.48% | 20만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,505 | ₩68,006 | ₩66,251 | ₩67,349 | +1.27% | 27.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,534 | ₩69,641 | ₩66,197 | ₩66,385 | -4.53% | 25.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,949 | ₩71,168 | ₩68,140 | ₩69,668 | -0.40% | 25.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,746 | ₩70,351 | ₩66,090 | ₩70,217 | +5.20% | 27.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,703 | ₩69,333 | ₩65,192 | ₩66,197 | -3.65% | 31.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩65,835 | ₩69,721 | ₩65,540 | ₩69,011 | +4.82% | 30.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,911 | ₩66,653 | ₩64,911 | ₩65,674 | +1.18% | 29.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,301 | ₩68,301 | ₩64,133 | ₩64,911 | -4.96% | 21.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,354 | ₩69,252 | ₩66,921 | ₩67,470 | -1.29% | 27.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩71,209 | ₩72,415 | ₩67,443 | ₩68,448 | -3.88% | 24.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,405 | ₩73,567 | ₩70,163 | ₩71,034 | +0.89% | 26.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩69,681 | ₩71,825 | ₩69,011 | ₩71,477 | +2.58% | 23.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩70,137 | ₩70,137 | ₩68,341 | ₩69,346 | -1.13% | 22.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩71,838 | ₩72,348 | ₩69,279 | ₩69,882 | -2.72% | 37.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,341 | ₩69,507 | ₩67,671 | ₩69,333 | +1.45% | 29.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,207 | ₩68,998 | ₩67,524 | ₩68,194 | -0.02% | 25.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,272 | ₩67,885 | ₩64,656 | ₩67,671 | +3.67% | 20만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,112 | ₩65,326 | ₩62,981 | ₩65,179 | +0.10% | 24.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩62,968 | ₩65,393 | ₩62,324 | ₩65,125 | +3.43% | 22.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,262 | ₩63,303 | ₩62,150 | ₩62,579 | -1.08% | 24.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,899 | ₩63,463 | ₩59,899 | ₩63,115 | +5.37% | 40.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,314 | ₩60,542 | ₩58,492 | ₩60,167 | -0.24% | 34.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,457 | ₩61,239 | ₩58,760 | ₩60,314 | +1.44% | 29.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,497 | ₩59,926 | ₩58,880 | ₩59,457 | -0.07% | 15.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,510 | ₩59,631 | ₩58,291 | ₩58,974 | -0.90% | 25.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩61,708 | ₩61,708 | ₩58,813 | ₩59,014 | -4.36% | 28.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩61,413 | ₩61,614 | ₩60,301 | ₩61,614 | +0.33% | 33.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,470 | ₩61,038 | ₩58,277 | ₩61,038 | +2.64% | 25만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,813 | ₩59,591 | ₩58,251 | ₩58,921 | +0.18% | 37.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,643 | ₩58,827 | ₩55,973 | ₩58,465 | +3.22% | 35.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,473 | ₩57,473 | ₩55,664 | ₩56,120 | -2.35% | 46.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,514 | ₩58,358 | ₩56,683 | ₩57,031 | -0.84% | 32.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,978 | ₩58,626 | ₩56,415 | ₩57,514 | +0.94% | 42만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,058 | ₩58,867 | ₩56,120 | ₩56,509 | -0.96% | 34.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,277 | ₩58,385 | ₩56,348 | ₩56,589 | -2.90% | 11.1만 |
|---|