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 | ₩7,632 | ₩8,088 | ₩6,934 | ₩7,136 | -6.50% | 172.9만 |
| 2026.09.28–2026.10.02 | ₩7,726 | ₩8,142 | ₩7,471 | ₩7,873 | +1.91% | 158.2만 |
| 2026.09.21–2026.09.25 | ₩7,243 | ₩8,075 | ₩7,243 | ₩7,820 | +7.96% | 152.7만 |
| 2026.09.14–2026.09.18 | ₩7,028 | ₩7,377 | ₩6,747 | ₩7,189 | +2.29% | 156.5만 |
| 2026.09.08–2026.09.11 | ₩7,632 | ₩7,632 | ₩6,733 | ₩7,055 | -7.56% | 191.2만 |
| 2026.08.31–2026.09.04 | ₩9,952 | ₩10,127 | ₩7,256 | ₩7,833 | -21.29% | 173.6만 |
| 2026.08.24–2026.08.28 | ₩9,724 | ₩10,167 | ₩9,402 | ₩9,926 | +2.07% | 40.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,952 |
| ₩10,060 |
| ₩9,523 |
| ₩9,791 |
| -1.62% |
| 44만 |
| 2026.08.10–2026.08.14 | ₩9,698 | ₩10,194 | ₩9,604 | ₩10,060 | +3.73% | 39.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,201 | ₩10,033 | ₩9,188 | ₩9,832 | +6.85% | 58.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,624 | ₩9,483 | ₩8,624 | ₩9,148 | +6.07% | 69.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,732 | ₩8,920 | ₩8,370 | ₩8,598 | -1.54% | 69.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,946 | ₩9,376 | ₩8,718 | ₩8,812 | -1.50% | 77.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,705 | ₩8,853 | ₩8,276 | ₩8,812 | +1.23% | 83.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,745 | ₩9,107 | ₩8,370 | ₩8,759 | +0.15% | 77.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,912 | ₩10,167 | ₩8,168 | ₩8,692 | -12.31% | 187.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,167 | ₩10,247 | ₩9,630 | ₩10,073 | -0.92% | 124.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,644 | ₩10,127 | ₩9,470 | ₩9,952 | +3.20% | 135.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,073 | ₩10,543 | ₩9,590 | ₩9,657 | -4.13% | 126.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,443 | ₩10,274 | ₩9,282 | ₩9,966 | +5.54% | 150.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,785 | ₩9,778 | ₩8,718 | ₩9,389 | +6.87% | 185.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,006 | ₩10,006 | ₩7,967 | ₩8,705 | -13.00% | 232.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,355 | ₩10,851 | ₩9,751 | ₩10,006 | -3.37% | 110.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,019 | ₩10,462 | ₩9,805 | ₩10,368 | +3.48% | 90.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,878 | ₩11,092 | ₩9,738 | ₩10,033 | -7.77% | 77.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,630 | ₩11,066 | ₩9,590 | ₩10,905 | +13.23% | 78.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,543 | ₩10,958 | ₩9,537 | ₩9,684 | -8.14% | 86.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,475 | ₩10,824 | ₩9,912 | ₩10,489 | +0.13% | 84만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,240 | ₩11,602 | ₩10,194 | ₩10,341 | -8.00% | 76.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,897 | ₩12,165 | ₩10,797 | ₩10,985 | -7.67% | 71.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,608 | ₩13,252 | ₩11,616 | ₩11,750 | -6.81% | 76만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,380 | ₩13,131 | ₩11,964 | ₩12,850 | +3.79% | 110.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,608 | ₩13,346 | ₩12,139 | ₩12,528 | -0.64% | 137.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,386 | ₩13,601 | ₩12,420 | ₩12,608 | -5.81% | 76.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,534 | ₩14,084 | ₩12,568 | ₩13,399 | -0.99% | 163.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,748 | ₩14,244 | ₩12,367 | ₩13,413 | -2.44% | 144.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,177 | ₩14,620 | ₩13,547 | ₩13,775 | -2.84% | 72.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,239 | ₩14,392 | ₩13,171 | ₩14,124 | +6.69% | 75.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,794 | ₩15,452 | ₩13,493 | ₩13,628 | -7.89% | 88.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,030 | ₩15,385 | ₩13,762 | ₩14,714 | +4.88% | 113.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,842 | ₩14,312 | ₩13,426 | ₩13,842 | 0.00% | 85.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,325 | ₩14,754 | ₩13,842 | ₩14,057 | -1.87% | 82.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,775 | ₩14,244 | ₩13,145 | ₩14,177 | +2.92% | 165만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,823 | ₩14,432 | ₩12,072 | ₩13,869 | +8.16% | 239.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,507 | ₩14,486 | ₩12,635 | ₩13,520 | +0.10% | 186만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,499 | ₩14,714 | ₩13,332 | ₩13,976 | -3.61% | 147.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,122 | ₩16,391 | ₩13,681 | ₩14,271 | -11.48% | 289.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,891 | ₩21,394 | ₩14,620 | ₩16,283 | -18.14% | 444.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩19,771 | ₩20,857 | ₩17,477 | ₩19,341 | -2.17% | 293.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,422 | ₩19,999 | ₩17,531 | ₩19,341 | -0.41% | 160.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,335 | ₩20,119 | ₩18,107 | ₩19,368 | +5.63% | 163.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,625 | ₩20,401 | ₩16,806 | ₩18,134 | +2.89% | 296.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,410 | ₩17,692 | ₩16,538 | ₩17,155 | -1.46% | 47만 |
|---|