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 | ₩7,625 | ₩8,080 | ₩6,928 | ₩7,129 | -6.50% | 172.9만 |
| 2026.09.28–2026.10.02 | ₩7,719 | ₩8,134 | ₩7,464 | ₩7,866 | +1.91% | 158.2만 |
| 2026.09.21–2026.09.25 | ₩7,236 | ₩8,067 | ₩7,236 | ₩7,812 | +7.96% | 152.7만 |
| 2026.09.14–2026.09.18 | ₩7,022 | ₩7,370 | ₩6,740 | ₩7,183 | +2.29% | 156.5만 |
| 2026.09.08–2026.09.11 | ₩7,625 | ₩7,625 | ₩6,727 | ₩7,049 | -7.56% | 191.2만 |
| 2026.08.31–2026.09.04 | ₩9,943 | ₩10,117 | ₩7,250 | ₩7,826 | -21.29% | 173.6만 |
| 2026.08.24–2026.08.28 | ₩9,715 | ₩10,157 | ₩9,394 | ₩9,916 | +2.07% | 40.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,050 |
| ₩9,514 |
| ₩9,782 |
| -1.62% |
| 44만 |
| 2026.08.10–2026.08.14 | ₩9,688 | ₩10,184 | ₩9,595 | ₩10,050 | +3.73% | 39.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,193 | ₩10,023 | ₩9,179 | ₩9,822 | +6.85% | 58.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,616 | ₩9,474 | ₩8,616 | ₩9,139 | +6.07% | 69.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,724 | ₩8,911 | ₩8,362 | ₩8,590 | -1.54% | 69.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,938 | ₩9,367 | ₩8,710 | ₩8,804 | -1.50% | 77.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,697 | ₩8,844 | ₩8,268 | ₩8,804 | +1.23% | 83.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,737 | ₩9,099 | ₩8,362 | ₩8,750 | +0.15% | 77.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,903 | ₩10,157 | ₩8,161 | ₩8,683 | -12.31% | 187.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,157 | ₩10,238 | ₩9,621 | ₩10,064 | -0.92% | 124.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,635 | ₩10,117 | ₩9,461 | ₩9,943 | +3.20% | 135.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,064 | ₩10,533 | ₩9,581 | ₩9,648 | -4.13% | 126.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,434 | ₩10,265 | ₩9,273 | ₩9,956 | +5.54% | 150.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,777 | ₩9,769 | ₩8,710 | ₩9,380 | +6.87% | 185.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,997 | ₩9,997 | ₩7,960 | ₩8,697 | -13.00% | 232.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,345 | ₩10,841 | ₩9,742 | ₩9,997 | -3.37% | 110.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,010 | ₩10,452 | ₩9,796 | ₩10,358 | +3.48% | 90.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,868 | ₩11,082 | ₩9,729 | ₩10,023 | -7.77% | 77.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,621 | ₩11,055 | ₩9,581 | ₩10,894 | +13.23% | 78.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,533 | ₩10,948 | ₩9,528 | ₩9,675 | -8.14% | 86.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,466 | ₩10,814 | ₩9,903 | ₩10,479 | +0.13% | 84만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,229 | ₩11,591 | ₩10,184 | ₩10,332 | -8.00% | 76.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,886 | ₩12,154 | ₩10,787 | ₩10,975 | -7.67% | 71.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,596 | ₩13,239 | ₩11,605 | ₩11,739 | -6.81% | 76만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,368 | ₩13,119 | ₩11,953 | ₩12,837 | +3.79% | 110.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,596 | ₩13,333 | ₩12,127 | ₩12,516 | -0.64% | 137.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,373 | ₩13,588 | ₩12,409 | ₩12,596 | -5.81% | 76.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,521 | ₩14,070 | ₩12,556 | ₩13,387 | -0.99% | 163.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,735 | ₩14,231 | ₩12,355 | ₩13,400 | -2.44% | 144.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,164 | ₩14,606 | ₩13,534 | ₩13,762 | -2.84% | 72.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,226 | ₩14,378 | ₩13,159 | ₩14,110 | +6.69% | 75.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,780 | ₩15,437 | ₩13,481 | ₩13,615 | -7.89% | 88.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,017 | ₩15,370 | ₩13,749 | ₩14,700 | +4.88% | 113.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,829 | ₩14,298 | ₩13,414 | ₩13,829 | 0.00% | 85.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,311 | ₩14,740 | ₩13,829 | ₩14,043 | -1.87% | 82.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,762 | ₩14,231 | ₩13,132 | ₩14,164 | +2.92% | 165만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,811 | ₩14,419 | ₩12,060 | ₩13,856 | +8.16% | 239.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,494 | ₩14,472 | ₩12,623 | ₩13,507 | +0.10% | 186만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,486 | ₩14,700 | ₩13,320 | ₩13,963 | -3.61% | 147.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,107 | ₩16,375 | ₩13,668 | ₩14,258 | -11.48% | 289.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,872 | ₩21,373 | ₩14,606 | ₩16,268 | -18.14% | 444.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩19,752 | ₩20,837 | ₩17,460 | ₩19,323 | -2.17% | 293.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,403 | ₩19,980 | ₩17,514 | ₩19,323 | -0.41% | 160.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,318 | ₩20,100 | ₩18,090 | ₩19,350 | +5.63% | 163.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,608 | ₩20,382 | ₩16,790 | ₩18,117 | +2.89% | 296.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,393 | ₩17,675 | ₩16,522 | ₩17,139 | -1.46% | 47만 |
|---|