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 | ₩48,276 | ₩50,020 | ₩47,592 | ₩49,886 | +3.33% | 548.6만 |
| 2026.09.28–2026.10.02 | ₩46,640 | ₩48,531 | ₩45,677 | ₩47,820 | +2.53% | 452.2만 |
| 2026.09.21–2026.09.25 | ₩47,364 | ₩47,632 | ₩46,036 | ₩46,962 | -0.85% | 365.3만 |
| 2026.09.14–2026.09.18 | ₩46,358 | ₩49,242 | ₩46,304 | ₩47,579 | +2.63% | 900.1만 |
| 2026.09.08–2026.09.11 | ₩45,594 | ₩46,921 | ₩44,695 | ₩46,881 | +2.82% | 264.1만 |
| 2026.08.31–2026.09.04 | ₩46,050 | ₩46,613 | ₩45,097 | ₩46,237 | +0.41% | 328.9만 |
| 2026.08.24–2026.08.28 | ₩46,385 | ₩47,585 | ₩45,864 | ₩45,956 | -0.93% | 296.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,156 |
| ₩46,211 |
| ₩46,948 |
| -1.52% |
| 407.9만 |
| 2026.08.10–2026.08.14 | ₩45,017 | ₩47,646 | ₩43,917 | ₩47,525 | +5.57% | 559.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,455 | ₩47,150 | ₩40,409 | ₩45,687 | +7.61% | 622.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,025 | ₩44,078 | ₩41,529 | ₩42,455 | +1.02% | 323.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,535 | ₩43,602 | ₩40,241 | ₩42,401 | -0.32% | 449.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,388 | ₩43,166 | ₩40,856 | ₩42,401 | +0.03% | 440.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,045 | ₩43,394 | ₩41,918 | ₩42,321 | -1.68% | 442.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,040 | ₩42,830 | ₩39,423 | ₩42,803 | +6.90% | 570.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,484 | ₩40,563 | ₩37,666 | ₩40,483 | +5.19% | 590.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,599 | ₩38,820 | ₩37,264 | ₩38,310 | +1.89% | 400.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,219 | ₩37,834 | ₩33,850 | ₩37,733 | +10.27% | 533.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,535 | ₩34,675 | ₩32,877 | ₩33,964 | +1.28% | 375.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,709 | ₩35,198 | ₩33,199 | ₩33,360 | -1.03% | 319만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,353 | ₩35,319 | ₩33,508 | ₩33,964 | -1.13% | 341.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,260 | ₩35,754 | ₩32,019 | ₩34,702 | +7.57% | 530.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,624 | ₩33,535 | ₩29,792 | ₩32,408 | +5.83% | 692.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,966 | ₩30,926 | ₩29,443 | ₩30,221 | +0.85% | 311.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,570 | ₩31,200 | ₩29,805 | ₩30,610 | +0.13% | 254.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,202 | ₩30,905 | ₩29,013 | ₩30,664 | +5.01% | 252.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,726 | ₩30,141 | ₩27,552 | ₩29,416 | +6.10% | 305.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,692 | ₩28,900 | ₩27,726 | ₩28,021 | -2.34% | 266.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,121 | ₩30,329 | ₩28,209 | ₩28,330 | -2.72% | 398.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,288 | ₩31,160 | ₩28,840 | ₩29,054 | -4.07% | 478.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,369 | ₩30,543 | ₩29,296 | ₩30,007 | -1.19% | 347.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,187 | ₩32,005 | ₩30,020 | ₩30,610 | -1.85% | 363.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,657 | ₩32,817 | ₩30,557 | ₩32,139 | +1.53% | 435.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,818 | ₩32,260 | ₩31,294 | ₩31,750 | -0.21% | 328.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,348 | ₩33,112 | ₩30,986 | ₩31,576 | +0.73% | 458.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,805 | ₩32,166 | ₩29,135 | ₩31,522 | +5.76% | 924.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,014 | ₩30,033 | ₩28,477 | ₩29,752 | +2.54% | 587.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,477 | ₩29,712 | ₩28,343 | ₩28,907 | +1.51% | 329.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,532 | ₩29,027 | ₩26,492 | ₩28,907 | +8.95% | 501.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,835 | ₩26,895 | ₩25,552 | ₩26,693 | +3.32% | 428.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,948 | ₩27,230 | ₩25,781 | ₩26,036 | -3.38% | 224.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,942 | ₩27,029 | ₩25,942 | ₩26,868 | +3.57% | 184.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,801 | ₩26,935 | ₩25,969 | ₩26,063 | -2.75% | 528만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,170 | ₩27,082 | ₩25,728 | ₩26,653 | +1.85% | 419만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,284 | ₩27,968 | ₩25,781 | ₩26,117 | -4.28% | 567.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,150 | ₩28,531 | ₩26,948 | ₩27,579 | +1.58% | 258.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,050 | ₩27,398 | ₩25,433 | ₩27,136 | +4.17% | 458.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,741 | ₩27,337 | ₩25,486 | ₩26,050 | +1.20% | 584.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,364 | ₩27,699 | ₩24,876 | ₩25,942 | -5.20% | 936.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,236 | ₩28,276 | ₩26,345 | ₩26,720 | -5.37% | 333.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,801 | ₩28,401 | ₩26,459 | ₩28,048 | +4.65% | 326.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,203 | ₩27,606 | ₩26,271 | ₩26,720 | -1.78% | 372.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,048 | ₩28,934 | ₩27,217 | ₩27,243 | -2.87% | 57.4만 |
|---|