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 | ₩7,630 | ₩8,086 | ₩6,932 | ₩7,134 | -6.50% | 172.9만 |
| 2026.09.28–2026.10.02 | ₩7,724 | ₩8,139 | ₩7,469 | ₩7,871 | +1.91% | 158.2만 |
| 2026.09.21–2026.09.25 | ₩7,241 | ₩8,072 | ₩7,241 | ₩7,817 | +7.96% | 152.7만 |
| 2026.09.14–2026.09.18 | ₩7,026 | ₩7,375 | ₩6,745 | ₩7,187 | +2.29% | 156.5만 |
| 2026.09.08–2026.09.11 | ₩7,630 | ₩7,630 | ₩6,731 | ₩7,053 | -7.56% | 191.2만 |
| 2026.08.31–2026.09.04 | ₩9,949 | ₩10,124 | ₩7,254 | ₩7,831 | -21.29% | 173.6만 |
| 2026.08.24–2026.08.28 | ₩9,722 | ₩10,164 | ₩9,400 | ₩9,923 | +2.07% | 40.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,949 |
| ₩10,057 |
| ₩9,520 |
| ₩9,789 |
| -1.62% |
| 44만 |
| 2026.08.10–2026.08.14 | ₩9,695 | ₩10,191 | ₩9,601 | ₩10,057 | +3.73% | 39.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,199 | ₩10,030 | ₩9,185 | ₩9,829 | +6.85% | 58.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,622 | ₩9,480 | ₩8,622 | ₩9,145 | +6.07% | 69.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,729 | ₩8,917 | ₩8,367 | ₩8,595 | -1.54% | 69.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,944 | ₩9,373 | ₩8,716 | ₩8,810 | -1.50% | 77.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,702 | ₩8,850 | ₩8,273 | ₩8,810 | +1.23% | 83.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,743 | ₩9,105 | ₩8,367 | ₩8,756 | +0.15% | 77.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,909 | ₩10,164 | ₩8,166 | ₩8,689 | -12.31% | 187.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,164 | ₩10,244 | ₩9,628 | ₩10,070 | -0.92% | 124.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,641 | ₩10,124 | ₩9,467 | ₩9,949 | +3.20% | 135.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,070 | ₩10,539 | ₩9,587 | ₩9,654 | -4.13% | 126.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,440 | ₩10,271 | ₩9,279 | ₩9,963 | +5.54% | 150.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,783 | ₩9,775 | ₩8,716 | ₩9,386 | +6.87% | 185.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,003 | ₩10,003 | ₩7,965 | ₩8,702 | -13.00% | 232.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,352 | ₩10,848 | ₩9,748 | ₩10,003 | -3.37% | 110.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,017 | ₩10,459 | ₩9,802 | ₩10,365 | +3.48% | 90.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,875 | ₩11,089 | ₩9,735 | ₩10,030 | -7.77% | 77.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,628 | ₩11,062 | ₩9,587 | ₩10,902 | +13.23% | 78.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,539 | ₩10,955 | ₩9,534 | ₩9,681 | -8.14% | 86.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,472 | ₩10,821 | ₩9,909 | ₩10,486 | +0.13% | 84만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,237 | ₩11,599 | ₩10,191 | ₩10,338 | -8.00% | 76.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,894 | ₩12,162 | ₩10,794 | ₩10,982 | -7.67% | 71.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,604 | ₩13,248 | ₩11,612 | ₩11,746 | -6.81% | 76만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,377 | ₩13,127 | ₩11,961 | ₩12,846 | +3.79% | 110.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,604 | ₩13,342 | ₩12,135 | ₩12,524 | -0.64% | 137.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,382 | ₩13,597 | ₩12,417 | ₩12,604 | -5.81% | 76.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,530 | ₩14,079 | ₩12,564 | ₩13,396 | -0.99% | 163.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,744 | ₩14,240 | ₩12,363 | ₩13,409 | -2.44% | 144.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,173 | ₩14,616 | ₩13,543 | ₩13,771 | -2.84% | 72.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,235 | ₩14,388 | ₩13,168 | ₩14,120 | +6.69% | 75.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,790 | ₩15,447 | ₩13,489 | ₩13,624 | -7.89% | 88.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,026 | ₩15,380 | ₩13,758 | ₩14,710 | +4.88% | 113.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,838 | ₩14,307 | ₩13,422 | ₩13,838 | 0.00% | 85.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,321 | ₩14,750 | ₩13,838 | ₩14,053 | -1.87% | 82.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,771 | ₩14,240 | ₩13,141 | ₩14,173 | +2.92% | 165만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,819 | ₩14,428 | ₩12,068 | ₩13,865 | +8.16% | 239.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,503 | ₩14,482 | ₩12,631 | ₩13,516 | +0.10% | 186만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,495 | ₩14,710 | ₩13,329 | ₩13,972 | -3.61% | 147.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,118 | ₩16,386 | ₩13,677 | ₩14,267 | -11.48% | 289.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,886 | ₩21,387 | ₩14,616 | ₩16,279 | -18.14% | 444.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩19,765 | ₩20,851 | ₩17,472 | ₩19,336 | -2.17% | 293.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,416 | ₩19,993 | ₩17,526 | ₩19,336 | -0.41% | 160.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,330 | ₩20,114 | ₩18,102 | ₩19,363 | +5.63% | 163.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,619 | ₩20,395 | ₩16,801 | ₩18,129 | +2.89% | 296.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,405 | ₩17,686 | ₩16,533 | ₩17,150 | -1.46% | 47만 |
|---|