시장 데이터를 불러오는 중
전체 종목
이게인 과거 주가
eGain Corporation - Common Stock · EGAN · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
eGain Corporation - Common Stock · EGAN · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩7,634 | ₩8,090 | ₩6,936 | ₩7,137 | -6.50% | 172.9만 |
| 2026.09.28–2026.10.02 | ₩7,728 | ₩8,143 | ₩7,473 | ₩7,875 | +1.91% | 158.2만 |
| 2026.09.21–2026.09.25 | ₩7,245 | ₩8,076 | ₩7,245 | ₩7,821 | +7.96% | 152.7만 |
| 2026.09.14–2026.09.18 | ₩7,030 | ₩7,379 | ₩6,748 | ₩7,191 | +2.29% | 156.5만 |
| 2026.09.08–2026.09.11 | ₩7,634 | ₩7,634 | ₩6,735 | ₩7,057 | -7.56% | 191.2만 |
| 2026.08.31–2026.09.04 | ₩9,955 | ₩10,129 | ₩7,258 | ₩7,835 | -21.29% | 173.6만 |
| 2026.08.24–2026.08.28 | ₩9,727 | ₩10,169 | ₩9,405 | ₩9,928 | +2.07% | 40.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,062 |
| ₩9,525 |
| ₩9,794 |
| -1.62% |
| 44만 |
| 2026.08.10–2026.08.14 | ₩9,700 | ₩10,196 | ₩9,606 | ₩10,062 | +3.73% | 39.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,203 | ₩10,035 | ₩9,190 | ₩9,834 | +6.85% | 58.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,626 | ₩9,485 | ₩8,626 | ₩9,150 | +6.07% | 69.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,734 | ₩8,922 | ₩8,372 | ₩8,600 | -1.54% | 69.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,948 | ₩9,378 | ₩8,720 | ₩8,814 | -1.50% | 77.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,707 | ₩8,854 | ₩8,278 | ₩8,814 | +1.23% | 83.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,747 | ₩9,109 | ₩8,372 | ₩8,761 | +0.15% | 77.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,914 | ₩10,169 | ₩8,170 | ₩8,694 | -12.31% | 187.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,169 | ₩10,250 | ₩9,633 | ₩10,075 | -0.92% | 124.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,646 | ₩10,129 | ₩9,472 | ₩9,955 | +3.20% | 135.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,075 | ₩10,545 | ₩9,592 | ₩9,659 | -4.13% | 126.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,445 | ₩10,277 | ₩9,284 | ₩9,968 | +5.54% | 150.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,787 | ₩9,780 | ₩8,720 | ₩9,391 | +6.87% | 185.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,008 | ₩10,008 | ₩7,969 | ₩8,707 | -13.00% | 232.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,357 | ₩10,853 | ₩9,753 | ₩10,008 | -3.37% | 110.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,022 | ₩10,464 | ₩9,807 | ₩10,370 | +3.48% | 90.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,880 | ₩11,095 | ₩9,740 | ₩10,035 | -7.77% | 77.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,633 | ₩11,068 | ₩9,592 | ₩10,907 | +13.23% | 78.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,545 | ₩10,961 | ₩9,539 | ₩9,686 | -8.14% | 86.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,478 | ₩10,827 | ₩9,914 | ₩10,491 | +0.13% | 84만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,243 | ₩11,605 | ₩10,196 | ₩10,344 | -8.00% | 76.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,900 | ₩12,168 | ₩10,800 | ₩10,988 | -7.67% | 71.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,611 | ₩13,255 | ₩11,618 | ₩11,752 | -6.81% | 76만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,383 | ₩13,134 | ₩11,967 | ₩12,852 | +3.79% | 110.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,611 | ₩13,349 | ₩12,141 | ₩12,530 | -0.64% | 137.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,389 | ₩13,604 | ₩12,423 | ₩12,611 | -5.81% | 76.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,537 | ₩14,087 | ₩12,571 | ₩13,402 | -0.99% | 163.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,751 | ₩14,248 | ₩12,369 | ₩13,416 | -2.44% | 144.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,181 | ₩14,623 | ₩13,550 | ₩13,778 | -2.84% | 72.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,241 | ₩14,395 | ₩13,174 | ₩14,127 | +6.69% | 75.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,798 | ₩15,455 | ₩13,496 | ₩13,631 | -7.89% | 88.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,033 | ₩15,388 | ₩13,765 | ₩14,717 | +4.88% | 113.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,845 | ₩14,315 | ₩13,429 | ₩13,845 | 0.00% | 85.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,328 | ₩14,757 | ₩13,845 | ₩14,060 | -1.87% | 82.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,778 | ₩14,248 | ₩13,148 | ₩14,181 | +2.92% | 165만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,826 | ₩14,436 | ₩12,074 | ₩13,872 | +8.16% | 239.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,510 | ₩14,489 | ₩12,638 | ₩13,523 | +0.10% | 186만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,503 | ₩14,717 | ₩13,335 | ₩13,979 | -3.61% | 147.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,126 | ₩16,394 | ₩13,684 | ₩14,275 | -11.48% | 289.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,896 | ₩21,398 | ₩14,623 | ₩16,287 | -18.14% | 444.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩19,775 | ₩20,862 | ₩17,481 | ₩19,346 | -2.17% | 293.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,426 | ₩20,003 | ₩17,535 | ₩19,346 | -0.41% | 160.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,340 | ₩20,124 | ₩18,111 | ₩19,373 | +5.63% | 163.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,628 | ₩20,406 | ₩16,810 | ₩18,138 | +2.89% | 296.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,414 | ₩17,696 | ₩16,542 | ₩17,159 | -1.46% | 47만 |
|---|