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 | ₩6,921 | ₩6,921 | ₩5,405 | ₩5,405 | -21.90% | 13.9만 |
| 2026.09.28–2026.10.02 | ₩4,024 | ₩8,356 | ₩4,014 | ₩7,203 | +79.00% | 725.1만 |
| 2026.09.21–2026.09.25 | ₩3,680 | ₩3,957 | ₩3,495 | ₩3,756 | +2.04% | 4.5만 |
| 2026.09.14–2026.09.18 | ₩3,756 | ₩3,943 | ₩3,420 | ₩3,460 | -7.86% | 2.2만 |
| 2026.09.08–2026.09.11 | ₩3,541 | ₩3,943 | ₩3,528 | ₩3,836 | +8.33% | 1.4만 |
| 2026.08.31–2026.09.04 | ₩3,836 | ₩4,225 | ₩3,595 | ₩3,668 | -4.37% | 6.2만 |
| 2026.08.24–2026.08.28 | ₩3,487 | ₩4,453 | ₩3,487 | ₩3,809 | +9.23% | 7만 |
| 2026.08.17–2026.08.21 | ₩4,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,533 |
| ₩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 | ₩4,949 | ₩5,181 | ₩4,493 | ₩4,788 | -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 | ₩9,684 | ₩12,185 | ₩6,653 | ₩6,840 | -29.36% | 49.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,657 | ₩10,328 | ₩9,389 | ₩10,046 | +4.03% | 19.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,644 | ₩10,153 | ₩8,933 | ₩9,992 | +3.62% | 10.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,583 | ₩10,583 | ₩8,919 | ₩8,919 | -15.72% | 23.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,717 | ₩10,489 | ₩8,986 | ₩10,489 | +7.94% | 20.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,852 | ₩11,012 | ₩8,222 | ₩10,019 | +13.18% | 13만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,262 | ₩10,147 | ₩6,773 | ₩8,732 | +5.68% | 26.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,180 | ₩17,530 | ₩6,358 | ₩7,511 | -26.22% | 160.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,754 | ₩16,055 | ₩10,187 | ₩10,187 | -30.95% | 6.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,322 | ₩14,566 | ₩9,322 | ₩14,056 | +50.79% | 10.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,349 | ₩10,059 | ₩8,463 | ₩10,046 | +7.46% | 12.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,644 | ₩10,046 | ₩8,785 | ₩10,046 | +4.17% | 16.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,638 | ₩10,046 | ₩8,222 | ₩9,402 | +8.85% | 95만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,657 | ₩9,724 | ₩8,383 | ₩8,463 | -12.36% | 58.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,960 | ₩10,059 | ₩8,584 | ₩9,027 | +0.75% | 34.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,182 | ₩10,006 | ₩7,967 | ₩8,960 | +9.51% | 3.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,657 | ₩9,724 | ₩7,042 | ₩8,128 | -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 | ₩8,061 | ₩8,282 | ₩6,881 | ₩7,846 | -2.66% | 3.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,162 | ₩8,396 | ₩6,720 | ₩8,048 | +12.36% | 5.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,390 | ₩7,390 | ₩6,170 | ₩6,505 | -11.98% | 3.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,524 | ₩7,967 | ₩6,337 | ₩6,358 | -15.51% | 7.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,840 | ₩8,007 | ₩6,814 | ₩7,668 | +12.10% | 2.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,149 | ₩7,940 | ₩6,317 | ₩6,317 | -11.63% | 2.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,369 | ₩8,584 | ₩6,706 | ₩7,122 | -14.90% | 11.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,450 | ₩8,470 | ₩7,377 | ₩8,369 | -0.95% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,182 | ₩8,685 | ₩7,645 | ₩7,994 | -2.30% | 4만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,816 | ₩9,322 | ₩6,089 | ₩7,887 | +15.70% | 16.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,384 | ₩7,598 | ₩6,264 | ₩7,176 | +12.39% | 4.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,411 | ₩7,900 | ₩5,633 | ₩7,310 | +14.02% | 8.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,338 | ₩6,907 | ₩5,338 | ₩6,599 | +23.62% | 7.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,869 | ₩6,371 | ₩4,694 | ₩5,767 | +18.46% | 6.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,095 | ₩5,197 | ₩4,869 | ₩4,869 | -4.45% | 3.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩5,432 | ₩5,633 | ₩4,761 | ₩5,095 | -6.20% | 3.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,177 | ₩5,606 | ₩5,097 | ₩5,124 | -1.04% | 2.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,499 | ₩5,813 | ₩4,909 | ₩5,459 | -0.73% | 5.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,660 | ₩6,022 | ₩4,855 | ₩5,378 | -4.98% | 2.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,446 | ₩5,969 | ₩5,258 | ₩5,338 | -1.97% | 10.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,022 | ₩6,666 | ₩5,231 | ₩5,258 | -12.69% | 7.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,030 | ₩7,913 | ₩4,366 | ₩6,693 | +33.07% | 58.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,310 | ₩7,323 | ₩4,869 | ₩4,869 | -33.39% | 13.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,833 | ₩7,833 | ₩7,243 | ₩7,243 | -7.53% | 6천 |
|---|