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 | ₩6,919 | ₩6,919 | ₩5,404 | ₩5,404 | -21.90% | 13.9만 |
| 2026.09.28–2026.10.02 | ₩4,023 | ₩8,354 | ₩4,013 | ₩7,201 | +79.00% | 725.1만 |
| 2026.09.21–2026.09.25 | ₩3,679 | ₩3,956 | ₩3,494 | ₩3,755 | +2.04% | 4.5만 |
| 2026.09.14–2026.09.18 | ₩3,755 | ₩3,942 | ₩3,419 | ₩3,460 | -7.86% | 2.2만 |
| 2026.09.08–2026.09.11 | ₩3,540 | ₩3,942 | ₩3,527 | ₩3,835 | +8.33% | 1.4만 |
| 2026.08.31–2026.09.04 | ₩3,835 | ₩4,224 | ₩3,594 | ₩3,667 | -4.37% | 6.2만 |
| 2026.08.24–2026.08.28 | ₩3,486 | ₩4,452 | ₩3,486 | ₩3,808 | +9.23% | 7만 |
| 2026.08.17–2026.08.21 | ₩4,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,532 |
| ₩3,513 |
| ₩4,090 |
| -6.87% |
| 7.4만 |
| 2026.08.10–2026.08.14 | ₩4,505 | ₩5,095 | ₩3,755 | ₩4,358 | -3.27% | 14.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,948 | ₩5,180 | ₩4,492 | ₩4,787 | -3.25% | 31.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,973 | ₩9,735 | ₩2,735 | ₩4,894 | -29.81% | 2660.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,681 | ₩12,182 | ₩6,651 | ₩6,839 | -29.36% | 49.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,654 | ₩10,325 | ₩9,386 | ₩10,043 | +4.03% | 19.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,641 | ₩10,151 | ₩8,930 | ₩9,990 | +3.62% | 10.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,580 | ₩10,580 | ₩8,917 | ₩8,917 | -15.72% | 23.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,715 | ₩10,486 | ₩8,984 | ₩10,486 | +7.94% | 20.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,850 | ₩11,009 | ₩8,220 | ₩10,017 | +13.18% | 13만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,260 | ₩10,144 | ₩6,772 | ₩8,729 | +5.68% | 26.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,177 | ₩17,526 | ₩6,356 | ₩7,509 | -26.22% | 160.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,750 | ₩16,051 | ₩10,184 | ₩10,184 | -30.95% | 6.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,319 | ₩14,562 | ₩9,319 | ₩14,053 | +50.79% | 10.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,346 | ₩10,057 | ₩8,461 | ₩10,043 | +7.46% | 12.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,641 | ₩10,043 | ₩8,783 | ₩10,043 | +4.17% | 16.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,635 | ₩10,043 | ₩8,220 | ₩9,400 | +8.85% | 95만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,654 | ₩9,722 | ₩8,381 | ₩8,461 | -12.36% | 58.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,957 | ₩10,057 | ₩8,582 | ₩9,024 | +0.75% | 34.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,179 | ₩10,003 | ₩7,965 | ₩8,957 | +9.51% | 3.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,654 | ₩9,722 | ₩7,040 | ₩8,126 | -15.83% | 12만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,657 | ₩10,124 | ₩6,973 | ₩9,735 | +27.15% | 17.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,059 | ₩8,280 | ₩6,879 | ₩7,844 | -2.66% | 3.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,160 | ₩8,394 | ₩6,718 | ₩8,045 | +12.36% | 5.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,388 | ₩7,388 | ₩6,168 | ₩6,503 | -11.98% | 3.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,522 | ₩7,965 | ₩6,336 | ₩6,356 | -15.51% | 7.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,839 | ₩8,005 | ₩6,812 | ₩7,666 | +12.10% | 2.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,147 | ₩7,938 | ₩6,316 | ₩6,316 | -11.63% | 2.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,367 | ₩8,582 | ₩6,705 | ₩7,120 | -14.90% | 11.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,448 | ₩8,468 | ₩7,375 | ₩8,367 | -0.95% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,179 | ₩8,682 | ₩7,643 | ₩7,992 | -2.30% | 4만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,814 | ₩9,319 | ₩6,088 | ₩7,884 | +15.70% | 16.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,383 | ₩7,596 | ₩6,262 | ₩7,174 | +12.39% | 4.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,410 | ₩7,898 | ₩5,632 | ₩7,308 | +14.02% | 8.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,337 | ₩6,906 | ₩5,337 | ₩6,597 | +23.62% | 7.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,867 | ₩6,369 | ₩4,693 | ₩5,766 | +18.46% | 6.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,094 | ₩5,196 | ₩4,867 | ₩4,867 | -4.45% | 3.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩5,431 | ₩5,632 | ₩4,760 | ₩5,094 | -6.20% | 3.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,176 | ₩5,605 | ₩5,095 | ₩5,122 | -1.04% | 2.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,498 | ₩5,811 | ₩4,908 | ₩5,457 | -0.73% | 5.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,659 | ₩6,021 | ₩4,854 | ₩5,377 | -4.98% | 2.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,444 | ₩5,967 | ₩5,256 | ₩5,337 | -1.97% | 10.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,021 | ₩6,664 | ₩5,230 | ₩5,256 | -12.69% | 7.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,028 | ₩7,911 | ₩4,365 | ₩6,691 | +33.07% | 58.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,308 | ₩7,321 | ₩4,867 | ₩4,867 | -33.39% | 13.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,831 | ₩7,831 | ₩7,241 | ₩7,241 | -7.53% | 6천 |
|---|