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 | ₩48,272 | ₩50,016 | ₩47,588 | ₩49,881 | +3.33% | 548.6만 |
| 2026.09.28–2026.10.02 | ₩46,636 | ₩48,527 | ₩45,673 | ₩47,816 | +2.53% | 452.2만 |
| 2026.09.21–2026.09.25 | ₩47,360 | ₩47,628 | ₩46,032 | ₩46,958 | -0.85% | 365.3만 |
| 2026.09.14–2026.09.18 | ₩46,354 | ₩49,238 | ₩46,300 | ₩47,574 | +2.63% | 900.1만 |
| 2026.09.08–2026.09.11 | ₩45,589 | ₩46,917 | ₩44,691 | ₩46,877 | +2.82% | 264.1만 |
| 2026.08.31–2026.09.04 | ₩46,045 | ₩46,609 | ₩45,093 | ₩46,233 | +0.41% | 328.9만 |
| 2026.08.24–2026.08.28 | ₩46,381 | ₩47,581 | ₩45,860 | ₩45,952 | -0.93% | 296.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,151 |
| ₩46,206 |
| ₩46,944 |
| -1.52% |
| 407.9만 |
| 2026.08.10–2026.08.14 | ₩45,013 | ₩47,642 | ₩43,913 | ₩47,521 | +5.57% | 559.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,451 | ₩47,145 | ₩40,405 | ₩45,683 | +7.61% | 622.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,022 | ₩44,074 | ₩41,525 | ₩42,451 | +1.02% | 323.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,531 | ₩43,598 | ₩40,238 | ₩42,397 | -0.32% | 449.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,384 | ₩43,162 | ₩40,852 | ₩42,397 | +0.03% | 440.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,041 | ₩43,390 | ₩41,914 | ₩42,317 | -1.68% | 442.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,037 | ₩42,826 | ₩39,420 | ₩42,800 | +6.90% | 570.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,481 | ₩40,560 | ₩37,663 | ₩40,479 | +5.19% | 590.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,596 | ₩38,816 | ₩37,260 | ₩38,306 | +1.89% | 400.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,216 | ₩37,830 | ₩33,847 | ₩37,730 | +10.27% | 533.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,532 | ₩34,672 | ₩32,874 | ₩33,961 | +1.28% | 375.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,706 | ₩35,195 | ₩33,196 | ₩33,357 | -1.03% | 319만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,350 | ₩35,315 | ₩33,505 | ₩33,961 | -1.13% | 341.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,257 | ₩35,751 | ₩32,016 | ₩34,698 | +7.57% | 530.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,621 | ₩33,532 | ₩29,789 | ₩32,405 | +5.83% | 692.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,964 | ₩30,923 | ₩29,441 | ₩30,219 | +0.85% | 311.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,567 | ₩31,198 | ₩29,803 | ₩30,608 | +0.13% | 254.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,199 | ₩30,903 | ₩29,010 | ₩30,661 | +5.01% | 252.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,724 | ₩30,138 | ₩27,549 | ₩29,414 | +6.10% | 305.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,690 | ₩28,897 | ₩27,724 | ₩28,019 | -2.34% | 266.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,119 | ₩30,326 | ₩28,207 | ₩28,327 | -2.72% | 398.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,286 | ₩31,157 | ₩28,837 | ₩29,052 | -4.07% | 478.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,366 | ₩30,540 | ₩29,293 | ₩30,004 | -1.19% | 347.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,184 | ₩32,002 | ₩30,017 | ₩30,608 | -1.85% | 363.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,654 | ₩32,814 | ₩30,554 | ₩32,137 | +1.53% | 435.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,815 | ₩32,257 | ₩31,292 | ₩31,748 | -0.21% | 328.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,345 | ₩33,109 | ₩30,983 | ₩31,573 | +0.73% | 458.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,803 | ₩32,163 | ₩29,132 | ₩31,520 | +5.76% | 924.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,011 | ₩30,031 | ₩28,475 | ₩29,749 | +2.54% | 587.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,475 | ₩29,709 | ₩28,341 | ₩28,904 | +1.51% | 329.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,530 | ₩29,025 | ₩26,490 | ₩28,904 | +8.95% | 501.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,833 | ₩26,892 | ₩25,550 | ₩26,691 | +3.32% | 428.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,946 | ₩27,228 | ₩25,779 | ₩26,034 | -3.38% | 224.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,940 | ₩27,026 | ₩25,940 | ₩26,865 | +3.57% | 184.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,798 | ₩26,933 | ₩25,967 | ₩26,061 | -2.75% | 528만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,168 | ₩27,080 | ₩25,725 | ₩26,651 | +1.85% | 419만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,281 | ₩27,965 | ₩25,779 | ₩26,114 | -4.28% | 567.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,147 | ₩28,529 | ₩26,946 | ₩27,576 | +1.58% | 258.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,047 | ₩27,395 | ₩25,430 | ₩27,134 | +4.17% | 458.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,739 | ₩27,335 | ₩25,484 | ₩26,047 | +1.20% | 584.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,362 | ₩27,697 | ₩24,874 | ₩25,940 | -5.20% | 936.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,234 | ₩28,274 | ₩26,342 | ₩26,718 | -5.37% | 333.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,798 | ₩28,398 | ₩26,456 | ₩28,046 | +4.65% | 326.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,201 | ₩27,603 | ₩26,269 | ₩26,718 | -1.78% | 372.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,046 | ₩28,931 | ₩27,214 | ₩27,241 | -2.87% | 57.4만 |
|---|