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 | ₩6,915 | ₩6,915 | ₩5,400 | ₩5,400 | -21.90% | 13.9만 |
| 2026.09.28–2026.10.02 | ₩4,020 | ₩8,348 | ₩4,011 | ₩7,196 | +79.00% | 725.1만 |
| 2026.09.21–2026.09.25 | ₩3,677 | ₩3,953 | ₩3,492 | ₩3,752 | +2.04% | 4.5만 |
| 2026.09.14–2026.09.18 | ₩3,752 | ₩3,940 | ₩3,417 | ₩3,457 | -7.86% | 2.2만 |
| 2026.09.08–2026.09.11 | ₩3,538 | ₩3,940 | ₩3,524 | ₩3,832 | +8.33% | 1.4만 |
| 2026.08.31–2026.09.04 | ₩3,832 | ₩4,221 | ₩3,591 | ₩3,665 | -4.37% | 6.2만 |
| 2026.08.24–2026.08.28 | ₩3,484 | ₩4,449 | ₩3,484 | ₩3,806 | +9.23% | 7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,529 |
| ₩3,511 |
| ₩4,087 |
| -6.87% |
| 7.4만 |
| 2026.08.10–2026.08.14 | ₩4,502 | ₩5,092 | ₩3,752 | ₩4,355 | -3.27% | 14.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,945 | ₩5,176 | ₩4,489 | ₩4,784 | -3.25% | 31.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,968 | ₩9,729 | ₩2,734 | ₩4,891 | -29.81% | 2660.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,675 | ₩12,174 | ₩6,646 | ₩6,834 | -29.36% | 49.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,648 | ₩10,318 | ₩9,380 | ₩10,037 | +4.03% | 19.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,635 | ₩10,144 | ₩8,925 | ₩9,983 | +3.62% | 10.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,573 | ₩10,573 | ₩8,911 | ₩8,911 | -15.72% | 23.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,708 | ₩10,479 | ₩8,978 | ₩10,479 | +7.94% | 20.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,844 | ₩11,002 | ₩8,214 | ₩10,010 | +13.18% | 13만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,255 | ₩10,137 | ₩6,767 | ₩8,724 | +5.68% | 26.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,171 | ₩17,514 | ₩6,352 | ₩7,504 | -26.22% | 160.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,740 | ₩16,040 | ₩10,177 | ₩10,177 | -30.95% | 6.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,313 | ₩14,553 | ₩9,313 | ₩14,043 | +50.79% | 10.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,340 | ₩10,050 | ₩8,456 | ₩10,037 | +7.46% | 12.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,635 | ₩10,037 | ₩8,777 | ₩10,037 | +4.17% | 16.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,630 | ₩10,037 | ₩8,214 | ₩9,394 | +8.85% | 95만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,648 | ₩9,715 | ₩8,375 | ₩8,456 | -12.36% | 58.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,951 | ₩10,050 | ₩8,576 | ₩9,018 | +0.75% | 34.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,174 | ₩9,997 | ₩7,960 | ₩8,951 | +9.51% | 3.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,648 | ₩9,715 | ₩7,035 | ₩8,121 | -15.83% | 12만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,652 | ₩10,117 | ₩6,968 | ₩9,729 | +27.15% | 17.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,054 | ₩8,275 | ₩6,874 | ₩7,839 | -2.66% | 3.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,156 | ₩8,389 | ₩6,714 | ₩8,040 | +12.36% | 5.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,384 | ₩7,384 | ₩6,164 | ₩6,499 | -11.98% | 3.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,518 | ₩7,960 | ₩6,332 | ₩6,352 | -15.51% | 7.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,834 | ₩8,000 | ₩6,807 | ₩7,661 | +12.10% | 2.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,142 | ₩7,933 | ₩6,311 | ₩6,311 | -11.63% | 2.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,362 | ₩8,576 | ₩6,700 | ₩7,116 | -14.90% | 11.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,442 | ₩8,462 | ₩7,370 | ₩8,362 | -0.95% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,174 | ₩8,677 | ₩7,638 | ₩7,987 | -2.30% | 4만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,810 | ₩9,313 | ₩6,084 | ₩7,879 | +15.70% | 16.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,378 | ₩7,591 | ₩6,258 | ₩7,169 | +12.39% | 4.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,405 | ₩7,893 | ₩5,628 | ₩7,303 | +14.02% | 8.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,333 | ₩6,901 | ₩5,333 | ₩6,593 | +23.62% | 7.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,864 | ₩6,365 | ₩4,690 | ₩5,762 | +18.46% | 6.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,091 | ₩5,193 | ₩4,864 | ₩4,864 | -4.45% | 3.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩5,427 | ₩5,628 | ₩4,757 | ₩5,091 | -6.20% | 3.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,172 | ₩5,601 | ₩5,092 | ₩5,119 | -1.04% | 2.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,494 | ₩5,808 | ₩4,904 | ₩5,454 | -0.73% | 5.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,655 | ₩6,017 | ₩4,851 | ₩5,373 | -4.98% | 2.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,440 | ₩5,963 | ₩5,253 | ₩5,333 | -1.97% | 10.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,017 | ₩6,660 | ₩5,226 | ₩5,253 | -12.69% | 7.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,025 | ₩7,906 | ₩4,362 | ₩6,687 | +33.07% | 58.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,303 | ₩7,317 | ₩4,864 | ₩4,864 | -33.39% | 13.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,826 | ₩7,826 | ₩7,236 | ₩7,236 | -7.53% | 6천 |
|---|