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 | ₩67,099 | ₩69,700 | ₩66,898 | ₩68,641 | +2.30% | 19.9만 |
| 2026.09.28–2026.10.02 | ₩69,137 | ₩70,826 | ₩66,375 | ₩67,461 | -2.42% | 23.8만 |
| 2026.09.21–2026.09.25 | ₩72,328 | ₩72,851 | ₩68,386 | ₩68,909 | -4.73% | 15.6만 |
| 2026.09.14–2026.09.18 | ₩74,031 | ₩74,728 | ₩71,121 | ₩72,207 | -2.46% | 18.1만 |
| 2026.09.08–2026.09.11 | ₩73,750 | ₩75,533 | ₩72,529 | ₩73,790 | +0.05% | 18.7만 |
| 2026.08.31–2026.09.04 | ₩74,420 | ₩75,345 | ₩71,859 | ₩72,784 | -2.20% | 25.9만 |
| 2026.08.24–2026.08.28 | ₩72,516 | ₩74,071 | ₩71,765 | ₩74,071 | +2.14% | 19.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,656 |
| ₩71,644 |
| ₩73,160 |
| +1.98% |
| 20.3만 |
| 2026.08.10–2026.08.14 | ₩68,399 | ₩71,738 | ₩68,399 | ₩71,550 | +4.61% | 13.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩71,068 | ₩71,068 | ₩67,273 | ₩68,386 | -3.77% | 18.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,056 | ₩70,049 | ₩67,555 | ₩69,217 | +0.23% | 19만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,813 | ₩71,376 | ₩69,834 | ₩70,746 | -0.09% | 16.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,386 | ₩71,068 | ₩68,185 | ₩70,639 | +3.29% | 21만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,790 | ₩68,775 | ₩65,972 | ₩67,863 | +1.61% | 24.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,468 | ₩67,273 | ₩65,865 | ₩66,080 | -0.59% | 17.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,227 | ₩66,911 | ₩65,060 | ₩66,468 | +0.36% | 28.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,898 | ₩66,991 | ₩64,698 | ₩65,463 | -2.14% | 19.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,112 | ₩68,909 | ₩65,516 | ₩67,434 | +0.48% | 20만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,549 | ₩68,051 | ₩66,294 | ₩67,394 | +1.27% | 27.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,579 | ₩69,687 | ₩66,240 | ₩66,428 | -4.53% | 25.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,995 | ₩71,215 | ₩68,185 | ₩69,713 | -0.40% | 25.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,790 | ₩70,397 | ₩66,133 | ₩70,263 | +5.20% | 27.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,748 | ₩69,378 | ₩65,235 | ₩66,240 | -3.65% | 31.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩65,878 | ₩69,767 | ₩65,583 | ₩69,056 | +4.82% | 30.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,953 | ₩66,696 | ₩64,953 | ₩65,718 | +1.18% | 29.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,346 | ₩68,346 | ₩64,175 | ₩64,953 | -4.96% | 21.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,399 | ₩69,298 | ₩66,965 | ₩67,514 | -1.29% | 27.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩71,255 | ₩72,462 | ₩67,487 | ₩68,493 | -3.88% | 24.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,451 | ₩73,615 | ₩70,210 | ₩71,081 | +0.89% | 26.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩69,727 | ₩71,872 | ₩69,056 | ₩71,524 | +2.58% | 23.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩70,183 | ₩70,183 | ₩68,386 | ₩69,392 | -1.13% | 22.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩71,886 | ₩72,395 | ₩69,325 | ₩69,928 | -2.72% | 37.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,386 | ₩69,552 | ₩67,715 | ₩69,378 | +1.45% | 29.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,252 | ₩69,043 | ₩67,568 | ₩68,238 | -0.02% | 25.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,315 | ₩67,930 | ₩64,698 | ₩67,715 | +3.67% | 20만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,154 | ₩65,369 | ₩63,022 | ₩65,221 | +0.10% | 24.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,009 | ₩65,436 | ₩62,365 | ₩65,168 | +3.43% | 22.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,304 | ₩63,344 | ₩62,191 | ₩62,620 | -1.08% | 24.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,938 | ₩63,505 | ₩59,938 | ₩63,156 | +5.37% | 40.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,354 | ₩60,582 | ₩58,530 | ₩60,206 | -0.24% | 34.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,496 | ₩61,279 | ₩58,798 | ₩60,354 | +1.44% | 29.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,536 | ₩59,965 | ₩58,919 | ₩59,496 | -0.07% | 15.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,549 | ₩59,670 | ₩58,329 | ₩59,013 | -0.90% | 25.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩61,748 | ₩61,748 | ₩58,852 | ₩59,053 | -4.36% | 28.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩61,453 | ₩61,655 | ₩60,341 | ₩61,655 | +0.33% | 33.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,509 | ₩61,078 | ₩58,316 | ₩61,078 | +2.64% | 25만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,852 | ₩59,630 | ₩58,289 | ₩58,959 | +0.18% | 37.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,680 | ₩58,866 | ₩56,009 | ₩58,503 | +3.22% | 35.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,511 | ₩57,511 | ₩55,701 | ₩56,157 | -2.35% | 46.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,551 | ₩58,396 | ₩56,720 | ₩57,069 | -0.84% | 32.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,015 | ₩58,664 | ₩56,452 | ₩57,551 | +0.94% | 42만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,096 | ₩58,906 | ₩56,157 | ₩56,546 | -0.96% | 34.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,316 | ₩58,423 | ₩56,385 | ₩56,626 | -2.90% | 11.1만 |
|---|