8x8 Inc (EGHT)

EGHT
🏛️ 미국 →
2.27
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 3.88 3.91 3.77 3.78 0.9M
2023-12-28 3.75 3.92 3.75 3.90 1.4M
2023-12-27 3.69 3.86 3.69 3.77 1.4M
2023-12-26 3.52 3.72 3.45 3.69 1.7M
2023-12-22 3.56 3.65 3.48 3.51 0.8M
2023-12-21 3.50 3.56 3.42 3.52 1.9M
2023-12-20 3.60 3.64 3.45 3.45 1.6M
2023-12-19 3.59 3.74 3.57 3.60 1.3M
2023-12-18 3.61 3.61 3.44 3.55 1.9M
2023-12-15 3.82 3.83 3.61 3.61 4.0M
2023-12-14 3.84 3.88 3.67 3.75 1.7M
2023-12-13 3.63 3.79 3.49 3.75 2.1M
2023-12-12 3.65 3.65 3.54 3.62 1.0M
2023-12-11 3.62 3.71 3.57 3.65 1.1M
2023-12-08 3.38 3.62 3.38 3.59 1.1M
2023-12-07 3.35 3.50 3.32 3.42 1.2M
2023-12-06 3.28 3.43 3.23 3.36 1.3M
2023-12-05 3.22 3.30 3.16 3.22 1.1M
2023-12-04 3.22 3.27 3.15 3.24 2.0M
2023-12-01 3.09 3.26 2.96 3.25 1.6M
2023-11-30 3.15 3.20 3.08 3.09 4.3M
2023-11-29 2.95 3.14 2.95 3.09 1.4M
2023-11-28 2.93 2.98 2.84 2.94 1.5M
2023-11-27 2.92 3.01 2.88 2.95 1.3M
2023-11-24 2.90 2.95 2.89 2.92 0.3M
2023-11-22 2.96 3.01 2.89 2.92 1.1M
2023-11-21 3.15 3.15 2.90 2.92 1.3M
2023-11-20 3.16 3.27 3.13 3.17 1.6M
2023-11-17 3.01 3.21 2.99 3.18 1.2M
2023-11-16 3.11 3.13 2.92 2.98 1.5M
2023-11-15 3.10 3.21 3.04 3.17 1.5M
2023-11-14 3.04 3.16 2.97 3.07 1.7M
2023-11-13 2.85 2.94 2.83 2.88 1.1M
2023-11-10 2.78 2.94 2.78 2.89 0.9M
2023-11-09 2.96 2.98 2.80 2.80 0.7M
2023-11-08 3.08 3.08 2.88 2.94 1.0M
2023-11-07 3.02 3.09 3.01 3.05 1.1M
2023-11-06 3.31 3.31 2.99 3.00 1.6M
2023-11-03 3.13 3.36 3.13 3.28 3.8M
2023-11-02 2.78 3.13 2.65 3.12 7.9M
2023-11-01 2.36 2.37 2.21 2.29 1.7M
2023-10-31 2.35 2.44 2.31 2.38 0.9M
2023-10-30 2.36 2.37 2.29 2.35 1.8M
2023-10-27 2.28 2.33 2.23 2.32 1.1M
2023-10-26 2.29 2.32 2.22 2.28 1.1M
2023-10-25 2.35 2.37 2.28 2.29 1.2M
2023-10-24 2.31 2.43 2.31 2.37 1.0M
2023-10-23 2.24 2.37 2.20 2.31 1.2M
2023-10-20 2.33 2.33 2.15 2.24 2.6M
2023-10-19 2.51 2.54 2.31 2.35 1.8M
2023-10-18 2.56 2.56 2.50 2.52 1.1M
2023-10-17 2.50 2.65 2.50 2.61 1.0M
2023-10-16 2.45 2.57 2.38 2.55 2.1M
2023-10-13 2.46 2.46 2.33 2.38 1.5M
2023-10-12 2.45 2.46 2.39 2.41 1.0M
2023-10-11 2.47 2.53 2.45 2.47 0.8M
2023-10-10 2.46 2.56 2.45 2.48 1.1M
2023-10-09 2.40 2.48 2.37 2.46 1.1M
2023-10-06 2.41 2.48 2.41 2.43 1.0M
2023-10-05 2.51 2.51 2.41 2.44 1.0M
2023-10-04 2.46 2.52 2.42 2.45 0.7M
2023-10-03 2.56 2.59 2.43 2.47 1.0M
2023-10-02 2.57 2.63 2.53 2.60 1.1M
2023-09-29 2.52 2.59 2.51 2.52 1.6M
2023-09-28 2.44 2.52 2.42 2.48 1.4M
2023-09-27 2.52 2.54 2.44 2.45 1.2M
2023-09-26 2.47 2.54 2.44 2.47 2.2M
2023-09-25 2.44 2.55 2.42 2.50 2.2M
2023-09-22 2.52 2.54 2.44 2.45 3.3M
2023-09-21 2.43 2.52 2.37 2.49 2.7M
2023-09-20 2.52 2.53 2.44 2.44 3.1M
2023-09-19 2.52 2.60 2.47 2.50 1.9M
2023-09-18 2.80 2.80 2.45 2.54 4.3M
2023-09-15 2.58 2.66 2.50 2.63 25.4M
2023-09-14 2.64 2.67 2.56 2.62 3.2M
2023-09-13 2.63 2.69 2.56 2.59 2.7M
2023-09-12 2.50 2.63 2.48 2.63 3.9M
2023-09-11 2.71 2.73 2.55 2.56 2.6M
2023-09-08 2.69 2.72 2.57 2.68 3.0M
2023-09-07 2.79 2.84 2.65 2.67 3.7M
2023-09-06 3.01 3.02 2.71 2.86 4.1M
2023-09-05 2.97 3.03 2.75 3.00 6.6M
2023-09-01 3.27 3.37 3.11 3.15 1.1M
2023-08-31 3.16 3.29 3.15 3.25 1.5M
2023-08-30 3.10 3.18 3.09 3.12 1.3M
2023-08-29 3.04 3.18 3.03 3.13 1.1M
2023-08-28 3.01 3.14 3.01 3.05 1.4M
2023-08-25 3.08 3.10 2.95 2.96 0.9M
2023-08-24 3.12 3.21 3.01 3.05 0.9M
2023-08-23 3.08 3.15 3.06 3.12 1.0M
2023-08-22 3.27 3.32 3.07 3.08 1.4M
2023-08-21 3.50 3.61 3.24 3.25 1.7M
2023-08-18 3.39 3.53 3.32 3.50 8.4M
2023-08-17 3.37 3.53 3.37 3.43 1.4M
2023-08-16 3.58 3.63 3.39 3.39 2.1M
2023-08-15 3.57 3.71 3.54 3.62 1.6M
2023-08-14 3.49 3.70 3.44 3.62 1.8M
2023-08-11 3.47 3.67 3.46 3.51 1.3M
2023-08-10 3.23 3.60 3.22 3.53 2.5M
2023-08-09 3.84 3.85 2.76 3.30 6.9M
2023-08-08 4.49 4.49 3.99 4.21 1.7M
2023-08-07 4.59 4.66 4.45 4.65 1.1M
2023-08-04 4.59 4.71 4.54 4.56 1.0M
2023-08-03 4.57 4.65 4.50 4.61 0.8M
2023-08-02 4.71 4.72 4.58 4.64 1.2M
2023-08-01 4.70 4.88 4.65 4.81 2.4M
2023-07-31 4.51 4.82 4.51 4.74 1.4M
2023-07-28 4.33 4.52 4.33 4.51 0.9M
2023-07-27 4.41 4.44 4.22 4.24 0.6M
2023-07-26 4.24 4.38 4.19 4.35 0.7M
2023-07-25 4.34 4.38 4.25 4.26 0.7M
2023-07-24 4.35 4.39 4.28 4.35 0.5M
2023-07-21 4.48 4.51 4.34 4.34 0.6M
2023-07-20 4.64 4.64 4.31 4.41 1.3M
2023-07-19 4.67 4.78 4.63 4.67 1.1M
2023-07-18 4.45 4.67 4.45 4.66 0.7M
2023-07-17 4.53 4.55 4.38 4.47 2.1M
2023-07-14 4.59 4.60 4.44 4.51 0.7M
2023-07-13 4.50 4.72 4.48 4.61 1.0M
2023-07-12 4.46 4.53 4.40 4.50 1.0M
2023-07-11 4.29 4.43 4.28 4.37 1.3M
2023-07-10 4.15 4.31 4.13 4.30 0.9M
2023-07-07 4.17 4.26 4.15 4.17 1.0M
2023-07-06 4.20 4.21 4.06 4.18 0.9M
2023-07-05 4.37 4.40 4.25 4.27 1.2M
2023-07-03 4.23 4.44 4.21 4.40 0.6M
2023-06-30 4.29 4.29 4.16 4.23 1.1M
2023-06-29 4.04 4.29 4.02 4.28 1.4M
2023-06-28 4.01 4.09 3.95 4.07 2.6M
2023-06-27 3.84 4.03 3.82 4.01 1.0M
2023-06-26 3.60 3.87 3.60 3.86 1.4M
2023-06-23 3.50 3.75 3.40 3.66 2.5M
2023-06-22 3.61 3.65 3.55 3.56 1.1M
2023-06-21 3.73 3.86 3.57 3.65 2.3M
2023-06-20 3.85 3.92 3.65 3.81 3.3M
2023-06-16 4.16 4.17 3.77 3.91 3.6M
2023-06-15 3.93 4.17 3.83 4.12 1.5M
2023-06-14 4.08 4.12 3.86 3.93 1.6M
2023-06-13 3.96 4.13 3.92 4.07 1.0M
2023-06-12 3.90 4.00 3.84 3.94 1.5M
2023-06-09 3.86 3.93 3.82 3.89 1.2M
2023-06-08 3.89 3.90 3.73 3.86 1.1M
2023-06-07 3.90 3.93 3.81 3.89 1.4M
2023-06-06 3.83 4.00 3.81 3.89 1.5M
2023-06-05 4.09 4.10 3.73 3.88 1.4M
2023-06-02 4.06 4.21 4.00 4.20 1.4M
2023-06-01 4.06 4.09 3.93 3.96 1.2M
2023-05-31 3.99 4.12 3.88 4.08 3.5M
2023-05-30 4.18 4.28 4.06 4.08 2.0M
2023-05-26 3.65 4.28 3.59 4.12 4.6M
2023-05-25 3.65 3.71 3.60 3.66 0.9M
2023-05-24 3.72 3.76 3.60 3.65 1.1M
2023-05-23 3.77 3.95 3.72 3.76 1.5M
2023-05-22 3.62 3.88 3.56 3.83 1.5M
2023-05-19 3.62 3.69 3.55 3.58 1.5M
2023-05-18 3.33 3.62 3.30 3.58 1.7M
2023-05-17 3.13 3.36 3.08 3.33 1.8M
2023-05-16 3.26 3.28 3.11 3.12 1.6M
2023-05-15 3.10 3.33 3.07 3.28 2.4M
2023-05-12 3.14 3.32 3.01 3.11 3.6M
2023-05-11 3.41 3.41 3.10 3.22 2.6M
2023-05-10 3.09 3.27 3.03 3.23 2.3M
2023-05-09 2.87 3.02 2.83 3.00 1.9M
2023-05-08 2.76 2.92 2.74 2.91 1.8M
2023-05-05 2.66 2.82 2.66 2.76 1.6M
2023-05-04 2.51 2.70 2.50 2.58 1.6M
2023-05-03 2.81 2.83 2.69 2.69 1.9M
2023-05-02 2.90 2.94 2.76 2.76 1.5M
2023-05-01 2.88 2.99 2.86 2.92 1.3M
2023-04-28 2.95 2.98 2.79 2.87 2.1M
2023-04-27 3.13 3.24 2.93 2.95 1.3M
2023-04-26 3.10 3.29 3.07 3.11 1.3M
2023-04-25 3.09 3.17 3.03 3.09 1.8M
2023-04-24 3.18 3.25 3.05 3.13 1.7M
2023-04-21 3.34 3.36 3.08 3.16 2.8M
2023-04-20 3.44 3.48 3.32 3.34 1.6M
2023-04-19 3.57 3.57 3.44 3.50 1.3M
2023-04-18 3.74 3.77 3.58 3.63 0.9M
2023-04-17 3.77 3.85 3.64 3.70 1.3M
2023-04-14 3.91 3.91 3.71 3.81 0.8M
2023-04-13 3.76 4.01 3.76 3.92 1.2M
2023-04-12 3.88 3.95 3.73 3.76 1.3M
2023-04-11 3.85 3.89 3.78 3.83 1.1M
2023-04-10 3.84 3.90 3.80 3.87 0.8M
2023-04-06 3.80 3.91 3.74 3.90 0.8M
2023-04-05 3.95 3.97 3.77 3.80 0.8M
2023-04-04 4.09 4.09 3.91 4.00 0.9M
2023-04-03 4.16 4.22 4.00 4.08 1.0M
2023-03-31 4.00 4.19 3.90 4.17 1.2M
2023-03-30 4.00 4.10 3.97 3.98 0.7M
2023-03-29 4.28 4.28 3.90 3.92 1.1M
2023-03-28 4.03 4.16 3.98 4.00 0.9M
2023-03-27 3.92 4.11 3.90 4.06 1.3M
2023-03-24 4.03 4.18 3.88 3.91 1.5M
2023-03-23 3.95 4.08 3.89 3.90 1.5M
2023-03-22 4.19 4.19 3.89 3.90 1.6M
2023-03-21 4.19 4.19 4.02 4.19 1.6M
2023-03-20 4.15 4.21 3.99 4.12 1.7M
2023-03-17 4.70 4.72 4.22 4.22 2.9M
2023-03-16 4.88 4.95 4.71 4.76 1.2M
2023-03-15 5.01 5.01 4.72 4.98 1.4M
2023-03-14 4.86 5.19 4.86 4.94 1.6M
2023-03-13 4.86 4.93 4.64 4.79 2.5M
2023-03-10 5.44 5.44 5.01 5.08 3.1M
2023-03-09 5.49 5.68 5.45 5.48 1.4M
2023-03-08 5.41 5.54 5.29 5.46 1.0M
2023-03-07 5.39 5.50 5.34 5.38 1.5M
2023-03-06 5.60 5.68 5.33 5.35 1.5M
2023-03-03 5.52 5.67 5.48 5.61 1.0M
2023-03-02 5.16 5.55 5.06 5.47 1.3M
2023-03-01 5.37 5.49 5.18 5.19 1.1M
2023-02-28 5.45 5.53 5.32 5.32 1.5M
2023-02-27 5.60 5.68 5.41 5.44 1.2M
2023-02-24 5.47 5.58 5.40 5.54 1.0M
2023-02-23 5.79 5.90 5.56 5.59 1.9M
2023-02-22 5.69 5.94 5.69 5.92 1.1M
2023-02-21 5.84 5.90 5.58 5.61 1.9M
2023-02-17 5.97 6.09 5.92 6.05 1.7M
2023-02-16 6.15 6.18 5.86 6.05 2.1M
2023-02-15 6.05 6.45 6.01 6.42 1.8M
2023-02-14 5.90 6.20 5.80 6.13 1.9M
2023-02-13 5.68 6.00 5.68 5.97 1.1M
2023-02-10 6.02 6.05 5.67 5.71 1.7M
2023-02-09 6.35 6.41 6.13 6.13 1.8M
2023-02-08 6.34 6.49 6.20 6.22 1.4M
2023-02-07 5.97 6.34 5.97 6.29 1.8M
2023-02-06 6.21 6.46 5.90 5.97 8.8M
2023-02-03 6.16 6.46 6.12 6.33 6.7M
2023-02-02 5.33 6.46 5.27 6.38 6.1M
2023-02-01 4.71 5.15 4.71 5.01 2.2M
2023-01-31 4.47 4.76 4.43 4.71 1.7M
2023-01-30 4.85 4.87 4.45 4.47 1.6M
2023-01-27 4.81 4.94 4.74 4.92 1.1M
2023-01-26 4.70 4.86 4.66 4.85 1.0M
2023-01-25 4.75 4.76 4.52 4.68 0.9M
2023-01-24 4.73 4.96 4.64 4.88 1.3M
2023-01-23 4.37 4.74 4.36 4.71 1.1M
2023-01-20 4.50 4.53 4.37 4.39 0.9M
2023-01-19 4.39 4.47 4.28 4.45 1.3M
2023-01-18 4.60 4.69 4.35 4.38 0.8M
2023-01-17 4.60 4.64 4.47 4.60 0.8M
2023-01-13 4.40 4.64 4.34 4.62 0.9M
2023-01-12 4.38 4.44 4.24 4.44 0.6M
2023-01-11 4.43 4.48 4.33 4.38 0.7M
2023-01-10 4.57 4.68 4.36 4.42 1.6M
2023-01-09 4.44 4.72 4.42 4.60 1.1M
2023-01-06 4.32 4.45 4.17 4.44 1.0M
2023-01-05 4.55 4.55 4.23 4.25 1.1M
2023-01-04 4.40 4.58 4.31 4.57 1.2M
2023-01-03 4.37 4.60 4.34 4.34 1.1M