Hot Features
프리미엄
eGain Corporation (EGAN)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.710479573712 | 5.63 | 5.87 | 5.395 | 67168 | 5.62785701 | CS |
| 4 | 0.51 | 9.88372093023 | 5.16 | 6.02 | 5.13 | 75659 | 5.52733764 | CS |
| 12 | 0.54 | 10.5263157895 | 5.13 | 6.02 | 4.708 | 55566 | 5.33434985 | CS |
| 26 | -0.52 | -8.40064620355 | 6.19 | 7.62 | 4.708 | 66137 | 5.91958688 | CS |
| 52 | -2.58 | -31.2727272727 | 8.25 | 8.52 | 4.708 | 79994 | 6.24072716 | CS |
| 156 | -4.32 | -43.2432432432 | 9.99 | 13.7 | 4.708 | 81660 | 8.08232465 | CS |
| 260 | -2.67 | -32.0143884892 | 8.34 | 20.88 | 4.708 | 140598 | 10.22935606 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 5.67 | -0.04 | -0.70 | 5.7208 | 5.89 | 5.66 | 266149 |
| 1734651300 | 5.71 | 0.25 | 4.58 | 5.67 | 5.73 | 5.46 | 82808 |
| 1734564900 | 5.46 | -0.29 | -5.04 | 5.79 | 5.87 | 5.43 | 69388 |
| 1734478500 | 5.75 | 0.09 | 1.59 | 5.58 | 5.84 | 5.5199999 | 58320 |
| 1734392100 | 5.66 | 0.09 | 1.62 | 5.62 | 5.6997 | 5.3949999 | 43683 |
| 1734132900 | 5.57 | -0.08 | -1.42 | 5.7 | 5.7 | 5.41 | 72813 |
| 1734046500 | 5.65 | -0.08 | -1.40 | 5.74 | 5.74 | 5.63 | 36931 |
| 1733960100 | 5.73 | -0.02 | -0.35 | 5.86 | 5.9 | 5.73 | 88234 |
| 1733873700 | 5.75 | 0.04 | 0.70 | 5.71 | 6.0199999 | 5.7 | 103157 |
| 1733787300 | 5.71 | 0.04 | 0.71 | 5.635 | 5.84 | 5.63 | 86235 |
| 1733528100 | 5.67 | 0.38 | 7.18 | 5.4 | 5.69 | 5.4 | 68496 |
| 1733441700 | 5.29 | -0.28 | -5.03 | 5.5 | 5.5 | 5.29 | 50583 |
| 1733355300 | 5.57 | 0.22 | 4.11 | 5.42 | 5.75 | 5.42 | 101102 |
| 1733268900 | 5.35 | -0.4 | -6.96 | 5.6 | 5.71 | 5.33 | 99612 |
| 1733182500 | 5.75 | 0.42 | 7.88 | 5.41 | 5.8179 | 5.41 | 86261 |
| 1732917840 | 5.33 | 0.2 | 3.90 | 5.1916 | 5.33 | 5.1916 | 25097 |
| 1732750500 | 5.13 | -0.11 | -2.10 | 5.24 | 5.255 | 5.13 | 51190 |
| 1732664100 | 5.24 | -0.1 | -1.87 | 5.3099999 | 5.35 | 5.21 | 52441 |
| 1732577700 | 5.34 | 0.01 | 0.19 | 5.36 | 5.42 | 5.3 | 222048 |
| 1732318500 | 5.33 | 0.17 | 3.29 | 5.24 | 5.38 | 5.24 | 32839 |
| 1732232100 | 5.16 | 0.11 | 2.18 | 5.01 | 5.28 | 5.01 | 49414 |
| 1732145700 | 5.05 | 0.02 | 0.40 | 5.03 | 5.05 | 4.9402 | 35158 |
| 1732059300 | 5.03 | 0.05 | 1.00 | 4.945 | 5.065 | 4.91 | 27469 |
| 1731972900 | 4.98 | -0.26 | -4.96 | 5.225 | 5.2699999 | 4.8176 | 188938 |
| 1731713700 | 5.24 | -0.14 | -2.60 | 5.2868 | 5.36 | 5.1702 | 31112 |
| 1731627300 | 5.38 | 0.01 | 0.19 | 5.33 | 5.42 | 5.25 | 49109 |
| 1731540900 | 5.37 | -0.42 | -7.25 | 5.9 | 5.9 | 5.37 | 58675 |
| 1731454500 | 5.79 | -0.04 | -0.69 | 5.765 | 5.865 | 5.64 | 80998 |
| 1731368100 | 5.83 | 0.31 | 5.62 | 5.61 | 5.89 | 5.61 | 88620 |
| 1731108900 | 5.5199999 | 0.08 | 1.47 | 5.57 | 5.59 | 5.36 | 49039 |
| 1731022500 | 5.44 | -0.31 | -5.39 | 5.75 | 5.7599 | 5.42 | 66530 |
| 1730936100 | 5.75 | 0.56 | 10.68 | 5.28 | 5.88 | 5.28 | 107821 |
| 1730849700 | 5.195 | 0.02 | 0.29 | 5.18 | 5.23 | 5.12 | 28995 |
| 1730763300 | 5.18 | 0 | 0.00 | 5.21 | 5.28 | 5.04 | 30717 |
| 1730500500 | 5.18 | 0.26 | 5.28 | 4.9 | 5.18 | 4.9 | 33170 |
| 1730414100 | 4.92 | -0.33 | -6.29 | 5.3 | 5.3 | 4.91 | 62475 |
| 1730327700 | 5.25 | 0.1 | 1.94 | 5.21 | 5.29 | 5.17 | 33798 |
| 1730241300 | 5.15 | 0.02 | 0.39 | 5.13 | 5.18 | 5.07 | 29637 |
| 1730154900 | 5.13 | 0.34 | 7.10 | 4.8099999 | 5.13 | 4.8099999 | 32146 |
| 1729895700 | 4.79 | -0.03 | -0.62 | 4.82 | 4.9 | 4.75 | 28924 |
| 1729809300 | 4.82 | -0.12 | -2.43 | 4.97 | 5.04 | 4.78 | 35274 |
| 1729722900 | 4.94 | 0.06 | 1.23 | 4.91 | 4.96 | 4.7801 | 23310 |
| 1729636500 | 4.88 | -0.04 | -0.81 | 4.95 | 4.95 | 4.84 | 23523 |
| 1729550100 | 4.92 | -0.19 | -3.72 | 5.1 | 5.1 | 4.91 | 23969 |
| 1729290900 | 5.11 | 0.04 | 0.79 | 5.07 | 5.16 | 4.96 | 33945 |
| 1729204500 | 5.07 | 0.07 | 1.40 | 5.0599999 | 5.07 | 4.91 | 20473 |
| 1729118100 | 5 | 0 | 0.00 | 5.1 | 5.13 | 4.97 | 43560 |
| 1729031700 | 5 | 0.13 | 2.67 | 4.87 | 5.1 | 4.87 | 52893 |
| 1728945300 | 4.87 | -0.07 | -1.42 | 4.94 | 4.99 | 4.82 | 50188 |
| 1728686100 | 4.94 | 0.05 | 1.02 | 4.95 | 5 | 4.88 | 18936 |
| 1728599700 | 4.89 | 0.07 | 1.45 | 4.84 | 4.93 | 4.708 | 30085 |
| 1728513300 | 4.82 | 0.01 | 0.21 | 4.83 | 4.95 | 4.8 | 20427 |
| 1728426900 | 4.8099999 | -0.09 | -1.84 | 4.95 | 4.95 | 4.8099999 | 35090 |
| 1728340500 | 4.9 | -0.11 | -2.20 | 4.98 | 4.98 | 4.86 | 24393 |
| 1728081300 | 5.01 | 0.19 | 3.94 | 4.91 | 5.0199999 | 4.87 | 31373 |
| 1727994900 | 4.82 | -0.09 | -1.83 | 4.93 | 4.97 | 4.8099999 | 66730 |
| 1727908500 | 4.91 | -0.06 | -1.21 | 4.9315 | 4.97 | 4.88 | 39375 |
| 1727822100 | 4.97 | -0.13 | -2.55 | 5.14 | 5.14 | 4.95 | 34277 |
| 1727735520 | 5.1 | -0.07 | -1.35 | 5.22 | 5.22 | 5.0218 | 32951 |
| 1727476500 | 5.17 | 0.1 | 1.97 | 5.13 | 5.24 | 5.0321 | 28899 |
| 1727390100 | 5.07 | 0.17 | 3.47 | 4.98 | 5.08 | 4.9458 | 33330 |
| 1727303700 | 4.9 | -0.02 | -0.41 | 5.01 | 5.0199999 | 4.87 | 67481 |
| 1727217300 | 4.92 | -0.08 | -1.60 | 5.0199999 | 5.0696 | 4.9 | 86775 |
| 1727130900 | 5 | -0.22 | -4.21 | 5.2 | 5.2 | 5 | 31668 |
