시장 데이터를 불러오는 중
전체 종목
콘센트라 그룹 홀딩스 과거 주가
Concentra Group Holdings Parent, Inc. Common Stock · CON · NYSE
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Concentra Group Holdings Parent, Inc. Common Stock · CON · NYSE
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩48,262 | ₩50,005 | ₩47,578 | ₩49,871 | +3.33% | 548.6만 |
| 2026.09.28–2026.10.02 | ₩46,626 | ₩48,517 | ₩45,663 | ₩47,806 | +2.53% | 452.2만 |
| 2026.09.21–2026.09.25 | ₩47,350 | ₩47,618 | ₩46,022 | ₩46,948 | -0.85% | 365.3만 |
| 2026.09.14–2026.09.18 | ₩46,344 | ₩49,227 | ₩46,291 | ₩47,565 | +2.63% | 900.1만 |
| 2026.09.08–2026.09.11 | ₩45,580 | ₩46,907 | ₩44,681 | ₩46,867 | +2.82% | 264.1만 |
| 2026.08.31–2026.09.04 | ₩46,036 | ₩46,599 | ₩45,084 | ₩46,224 | +0.41% | 328.9만 |
| 2026.08.24–2026.08.28 | ₩46,371 | ₩47,571 | ₩45,851 | ₩45,942 | -0.93% | 296.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,141 |
| ₩46,197 |
| ₩46,934 |
| -1.52% |
| 407.9만 |
| 2026.08.10–2026.08.14 | ₩45,003 | ₩47,632 | ₩43,904 | ₩47,511 | +5.57% | 559.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,442 | ₩47,135 | ₩40,397 | ₩45,674 | +7.61% | 622.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,013 | ₩44,065 | ₩41,517 | ₩42,442 | +1.02% | 323.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,522 | ₩43,589 | ₩40,229 | ₩42,388 | -0.32% | 449.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,375 | ₩43,153 | ₩40,844 | ₩42,388 | +0.03% | 440.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,032 | ₩43,381 | ₩41,906 | ₩42,308 | -1.68% | 442.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,028 | ₩42,817 | ₩39,411 | ₩42,791 | +6.90% | 570.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,473 | ₩40,551 | ₩37,655 | ₩40,471 | +5.19% | 590.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,588 | ₩38,808 | ₩37,252 | ₩38,298 | +1.89% | 400.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,208 | ₩37,822 | ₩33,840 | ₩37,722 | +10.27% | 533.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,525 | ₩34,664 | ₩32,867 | ₩33,954 | +1.28% | 375.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,699 | ₩35,187 | ₩33,189 | ₩33,350 | -1.03% | 319만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,342 | ₩35,308 | ₩33,498 | ₩33,954 | -1.13% | 341.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,251 | ₩35,744 | ₩32,009 | ₩34,691 | +7.57% | 530.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,615 | ₩33,525 | ₩29,783 | ₩32,398 | +5.83% | 692.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,957 | ₩30,916 | ₩29,435 | ₩30,212 | +0.85% | 311.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,561 | ₩31,191 | ₩29,797 | ₩30,601 | +0.13% | 254.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,193 | ₩30,896 | ₩29,004 | ₩30,655 | +5.01% | 252.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,718 | ₩30,132 | ₩27,544 | ₩29,408 | +6.10% | 305.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,684 | ₩28,891 | ₩27,718 | ₩28,013 | -2.34% | 266.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,113 | ₩30,320 | ₩28,201 | ₩28,321 | -2.72% | 398.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,279 | ₩31,151 | ₩28,831 | ₩29,046 | -4.07% | 478.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,360 | ₩30,534 | ₩29,287 | ₩29,998 | -1.19% | 347.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,178 | ₩31,996 | ₩30,011 | ₩30,601 | -1.85% | 363.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,647 | ₩32,807 | ₩30,548 | ₩32,130 | +1.53% | 435.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,808 | ₩32,251 | ₩31,285 | ₩31,741 | -0.21% | 328.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,339 | ₩33,102 | ₩30,977 | ₩31,567 | +0.73% | 458.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,797 | ₩32,157 | ₩29,126 | ₩31,513 | +5.76% | 924.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,005 | ₩30,025 | ₩28,469 | ₩29,743 | +2.54% | 587.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,469 | ₩29,703 | ₩28,335 | ₩28,898 | +1.51% | 329.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,525 | ₩29,019 | ₩26,484 | ₩28,898 | +8.95% | 501.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,827 | ₩26,887 | ₩25,544 | ₩26,686 | +3.32% | 428.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,940 | ₩27,222 | ₩25,774 | ₩26,028 | -3.38% | 224.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,935 | ₩27,021 | ₩25,935 | ₩26,860 | +3.57% | 184.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,793 | ₩26,927 | ₩25,961 | ₩26,055 | -2.75% | 528만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,163 | ₩27,074 | ₩25,720 | ₩26,645 | +1.85% | 419만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,276 | ₩27,959 | ₩25,774 | ₩26,109 | -4.28% | 567.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,141 | ₩28,523 | ₩26,940 | ₩27,571 | +1.58% | 258.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,042 | ₩27,390 | ₩25,425 | ₩27,128 | +4.17% | 458.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,733 | ₩27,329 | ₩25,479 | ₩26,042 | +1.20% | 584.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,356 | ₩27,691 | ₩24,868 | ₩25,935 | -5.20% | 936.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,228 | ₩28,268 | ₩26,337 | ₩26,712 | -5.37% | 333.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,793 | ₩28,393 | ₩26,451 | ₩28,040 | +4.65% | 326.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,195 | ₩27,597 | ₩26,263 | ₩26,712 | -1.78% | 372.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,040 | ₩28,925 | ₩27,208 | ₩27,235 | -2.87% | 57.4만 |
|---|