시장 데이터를 불러오는 중
전체 종목
Enigmatig Limited Class A Ordinary Shares 과거 주가
Enigmatig Limited Class A Ordinary Shares · EGG · NYSE American
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Enigmatig Limited Class A Ordinary Shares · EGG · NYSE American
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩6,922 | ₩6,922 | ₩5,406 | ₩5,406 | -21.90% | 13.9만 |
| 2026.09.28–2026.10.02 | ₩4,024 | ₩8,357 | ₩4,015 | ₩7,203 | +79.00% | 725.1만 |
| 2026.09.21–2026.09.25 | ₩3,681 | ₩3,957 | ₩3,496 | ₩3,756 | +2.04% | 4.5만 |
| 2026.09.14–2026.09.18 | ₩3,756 | ₩3,944 | ₩3,421 | ₩3,461 | -7.86% | 2.2만 |
| 2026.09.08–2026.09.11 | ₩3,541 | ₩3,944 | ₩3,528 | ₩3,836 | +8.33% | 1.4만 |
| 2026.08.31–2026.09.04 | ₩3,836 | ₩4,225 | ₩3,595 | ₩3,669 | -4.37% | 6.2만 |
| 2026.08.24–2026.08.28 | ₩3,488 | ₩4,453 | ₩3,488 | ₩3,810 | +9.23% | 7만 |
| 2026.08.17–2026.08.21 | ₩4,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,534 |
| ₩3,514 |
| ₩4,091 |
| -6.87% |
| 7.4만 |
| 2026.08.10–2026.08.14 | ₩4,507 | ₩5,097 | ₩3,756 | ₩4,359 | -3.27% | 14.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,950 | ₩5,182 | ₩4,494 | ₩4,789 | -3.25% | 31.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,975 | ₩9,738 | ₩2,736 | ₩4,896 | -29.81% | 2660.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,685 | ₩12,186 | ₩6,653 | ₩6,841 | -29.36% | 49.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,658 | ₩10,329 | ₩9,390 | ₩10,047 | +4.03% | 19.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,645 | ₩10,154 | ₩8,934 | ₩9,993 | +3.62% | 10.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,583 | ₩10,583 | ₩8,920 | ₩8,920 | -15.72% | 23.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,718 | ₩10,490 | ₩8,987 | ₩10,490 | +7.94% | 20.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,853 | ₩11,013 | ₩8,223 | ₩10,020 | +13.18% | 13만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,263 | ₩10,148 | ₩6,774 | ₩8,732 | +5.68% | 26.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,181 | ₩17,532 | ₩6,358 | ₩7,512 | -26.22% | 160.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,755 | ₩16,056 | ₩10,188 | ₩10,188 | -30.95% | 6.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,323 | ₩14,567 | ₩9,323 | ₩14,058 | +50.79% | 10.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,349 | ₩10,060 | ₩8,464 | ₩10,047 | +7.46% | 12.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,645 | ₩10,047 | ₩8,786 | ₩10,047 | +4.17% | 16.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,638 | ₩10,047 | ₩8,223 | ₩9,403 | +8.85% | 95만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,658 | ₩9,725 | ₩8,384 | ₩8,464 | -12.36% | 58.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,960 | ₩10,060 | ₩8,585 | ₩9,027 | +0.75% | 34.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,182 | ₩10,007 | ₩7,968 | ₩8,960 | +9.51% | 3.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,658 | ₩9,725 | ₩7,042 | ₩8,129 | -15.83% | 12만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,659 | ₩10,127 | ₩6,975 | ₩9,738 | +27.15% | 17.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,062 | ₩8,283 | ₩6,881 | ₩7,847 | -2.66% | 3.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,163 | ₩8,397 | ₩6,720 | ₩8,048 | +12.36% | 5.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,391 | ₩7,391 | ₩6,170 | ₩6,506 | -11.98% | 3.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,525 | ₩7,968 | ₩6,338 | ₩6,358 | -15.51% | 7.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,841 | ₩8,008 | ₩6,814 | ₩7,669 | +12.10% | 2.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,150 | ₩7,941 | ₩6,318 | ₩6,318 | -11.63% | 2.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,370 | ₩8,585 | ₩6,707 | ₩7,123 | -14.90% | 11.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,451 | ₩8,471 | ₩7,378 | ₩8,370 | -0.95% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,182 | ₩8,685 | ₩7,646 | ₩7,995 | -2.30% | 4만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,817 | ₩9,323 | ₩6,090 | ₩7,887 | +15.70% | 16.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,385 | ₩7,599 | ₩6,264 | ₩7,176 | +12.39% | 4.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,412 | ₩7,901 | ₩5,634 | ₩7,311 | +14.02% | 8.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,339 | ₩6,908 | ₩5,339 | ₩6,600 | +23.62% | 7.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,869 | ₩6,372 | ₩4,695 | ₩5,768 | +18.46% | 6.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,096 | ₩5,198 | ₩4,869 | ₩4,869 | -4.45% | 3.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩5,433 | ₩5,634 | ₩4,762 | ₩5,096 | -6.20% | 3.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,178 | ₩5,607 | ₩5,097 | ₩5,124 | -1.04% | 2.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,500 | ₩5,814 | ₩4,909 | ₩5,459 | -0.73% | 5.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,661 | ₩6,023 | ₩4,856 | ₩5,379 | -4.98% | 2.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,446 | ₩5,969 | ₩5,258 | ₩5,339 | -1.97% | 10.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,023 | ₩6,667 | ₩5,231 | ₩5,258 | -12.69% | 7.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,030 | ₩7,914 | ₩4,366 | ₩6,693 | +33.07% | 58.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,311 | ₩7,324 | ₩4,869 | ₩4,869 | -33.39% | 13.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,834 | ₩7,834 | ₩7,243 | ₩7,243 | -7.53% | 6천 |
|---|