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 | ₩7,631 | ₩8,087 | ₩6,933 | ₩7,135 | -6.50% | 172.9만 |
| 2026.09.28–2026.10.02 | ₩7,725 | ₩8,140 | ₩7,470 | ₩7,872 | +1.91% | 158.2만 |
| 2026.09.21–2026.09.25 | ₩7,242 | ₩8,073 | ₩7,242 | ₩7,819 | +7.96% | 152.7만 |
| 2026.09.14–2026.09.18 | ₩7,027 | ₩7,376 | ₩6,746 | ₩7,188 | +2.29% | 156.5만 |
| 2026.09.08–2026.09.11 | ₩7,631 | ₩7,631 | ₩6,732 | ₩7,054 | -7.56% | 191.2만 |
| 2026.08.31–2026.09.04 | ₩9,951 | ₩10,125 | ₩7,255 | ₩7,832 | -21.29% | 173.6만 |
| 2026.08.24–2026.08.28 | ₩9,723 | ₩10,166 | ₩9,401 | ₩9,924 | +2.07% | 40.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,058 |
| ₩9,522 |
| ₩9,790 |
| -1.62% |
| 44만 |
| 2026.08.10–2026.08.14 | ₩9,696 | ₩10,192 | ₩9,602 | ₩10,058 | +3.73% | 39.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,200 | ₩10,031 | ₩9,187 | ₩9,830 | +6.85% | 58.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,623 | ₩9,482 | ₩8,623 | ₩9,146 | +6.07% | 69.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,731 | ₩8,918 | ₩8,368 | ₩8,596 | -1.54% | 69.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,945 | ₩9,374 | ₩8,717 | ₩8,811 | -1.50% | 77.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,704 | ₩8,851 | ₩8,275 | ₩8,811 | +1.23% | 83.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,744 | ₩9,106 | ₩8,368 | ₩8,757 | +0.15% | 77.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,911 | ₩10,166 | ₩8,167 | ₩8,690 | -12.31% | 187.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,166 | ₩10,246 | ₩9,629 | ₩10,072 | -0.92% | 124.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,643 | ₩10,125 | ₩9,468 | ₩9,951 | +3.20% | 135.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,072 | ₩10,541 | ₩9,589 | ₩9,656 | -4.13% | 126.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,441 | ₩10,273 | ₩9,280 | ₩9,964 | +5.54% | 150.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,784 | ₩9,777 | ₩8,717 | ₩9,388 | +6.87% | 185.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,005 | ₩10,005 | ₩7,966 | ₩8,704 | -13.00% | 232.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,353 | ₩10,849 | ₩9,750 | ₩10,005 | -3.37% | 110.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,018 | ₩10,461 | ₩9,803 | ₩10,367 | +3.48% | 90.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,876 | ₩11,091 | ₩9,736 | ₩10,031 | -7.77% | 77.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,629 | ₩11,064 | ₩9,589 | ₩10,903 | +13.23% | 78.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,541 | ₩10,957 | ₩9,535 | ₩9,683 | -8.14% | 86.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,474 | ₩10,823 | ₩9,911 | ₩10,487 | +0.13% | 84만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,238 | ₩11,601 | ₩10,192 | ₩10,340 | -8.00% | 76.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,896 | ₩12,164 | ₩10,796 | ₩10,984 | -7.67% | 71.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,606 | ₩13,250 | ₩11,614 | ₩11,748 | -6.81% | 76만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,378 | ₩13,129 | ₩11,963 | ₩12,848 | +3.79% | 110.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,606 | ₩13,344 | ₩12,137 | ₩12,526 | -0.64% | 137.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,384 | ₩13,599 | ₩12,419 | ₩12,606 | -5.81% | 76.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,532 | ₩14,082 | ₩12,566 | ₩13,398 | -0.99% | 163.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,746 | ₩14,242 | ₩12,365 | ₩13,411 | -2.44% | 144.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,175 | ₩14,618 | ₩13,545 | ₩13,773 | -2.84% | 72.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,237 | ₩14,390 | ₩13,170 | ₩14,122 | +6.69% | 75.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,792 | ₩15,449 | ₩13,491 | ₩13,626 | -7.89% | 88.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,028 | ₩15,382 | ₩13,760 | ₩14,712 | +4.88% | 113.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,840 | ₩14,310 | ₩13,424 | ₩13,840 | 0.00% | 85.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,323 | ₩14,752 | ₩13,840 | ₩14,055 | -1.87% | 82.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,773 | ₩14,242 | ₩13,143 | ₩14,175 | +2.92% | 165만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,821 | ₩14,430 | ₩12,070 | ₩13,867 | +8.16% | 239.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,505 | ₩14,484 | ₩12,633 | ₩13,518 | +0.10% | 186만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,497 | ₩14,712 | ₩13,331 | ₩13,974 | -3.61% | 147.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,120 | ₩16,388 | ₩13,679 | ₩14,269 | -11.48% | 289.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,889 | ₩21,391 | ₩14,618 | ₩16,281 | -18.14% | 444.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩19,768 | ₩20,854 | ₩17,475 | ₩19,339 | -2.17% | 293.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,419 | ₩19,996 | ₩17,528 | ₩19,339 | -0.41% | 160.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,333 | ₩20,117 | ₩18,105 | ₩19,365 | +5.63% | 163.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,622 | ₩20,398 | ₩16,804 | ₩18,132 | +2.89% | 296.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,407 | ₩17,689 | ₩16,536 | ₩17,153 | -1.46% | 47만 |
|---|