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 | ₩48,227 | ₩49,969 | ₩47,544 | ₩49,835 | +3.33% | 548.6만 |
| 2026.09.28–2026.10.02 | ₩46,592 | ₩48,482 | ₩45,630 | ₩47,772 | +2.53% | 452.2만 |
| 2026.09.21–2026.09.25 | ₩47,316 | ₩47,584 | ₩45,989 | ₩46,914 | -0.85% | 365.3만 |
| 2026.09.14–2026.09.18 | ₩46,311 | ₩49,192 | ₩46,257 | ₩47,531 | +2.63% | 900.1만 |
| 2026.09.08–2026.09.11 | ₩45,547 | ₩46,874 | ₩44,649 | ₩46,834 | +2.82% | 264.1만 |
| 2026.08.31–2026.09.04 | ₩46,003 | ₩46,566 | ₩45,051 | ₩46,190 | +0.41% | 328.9만 |
| 2026.08.24–2026.08.28 | ₩46,338 | ₩47,537 | ₩45,818 | ₩45,909 | -0.93% | 296.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,624 |
| ₩48,107 |
| ₩46,164 |
| ₩46,901 |
| -1.52% |
| 407.9만 |
| 2026.08.10–2026.08.14 | ₩44,971 | ₩47,598 | ₩43,872 | ₩47,477 | +5.57% | 559.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,412 | ₩47,102 | ₩40,368 | ₩45,641 | +7.61% | 622.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,983 | ₩44,033 | ₩41,487 | ₩42,412 | +1.02% | 323.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,492 | ₩43,557 | ₩40,201 | ₩42,358 | -0.32% | 449.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,345 | ₩43,122 | ₩40,814 | ₩42,358 | +0.03% | 440.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,001 | ₩43,350 | ₩41,876 | ₩42,278 | -1.68% | 442.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,000 | ₩42,787 | ₩39,383 | ₩42,760 | +6.90% | 570.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,445 | ₩40,522 | ₩37,628 | ₩40,442 | +5.19% | 590.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,561 | ₩38,780 | ₩37,226 | ₩38,271 | +1.89% | 400.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,184 | ₩37,795 | ₩33,815 | ₩37,695 | +10.27% | 533.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,501 | ₩34,640 | ₩32,844 | ₩33,929 | +1.28% | 375.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,675 | ₩35,162 | ₩33,165 | ₩33,326 | -1.03% | 319만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,318 | ₩35,283 | ₩33,474 | ₩33,929 | -1.13% | 341.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,227 | ₩35,718 | ₩31,986 | ₩34,666 | +7.57% | 530.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,593 | ₩33,501 | ₩29,762 | ₩32,375 | +5.83% | 692.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,936 | ₩30,894 | ₩29,413 | ₩30,191 | +0.85% | 311.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,539 | ₩31,169 | ₩29,775 | ₩30,579 | +0.13% | 254.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,172 | ₩30,874 | ₩28,983 | ₩30,633 | +5.01% | 252.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,698 | ₩30,110 | ₩27,524 | ₩29,387 | +6.10% | 305.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,663 | ₩28,871 | ₩27,698 | ₩27,993 | -2.34% | 266.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,092 | ₩30,298 | ₩28,181 | ₩28,301 | -2.72% | 398.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,258 | ₩31,129 | ₩28,810 | ₩29,025 | -4.07% | 478.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,338 | ₩30,512 | ₩29,266 | ₩29,976 | -1.19% | 347.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,155 | ₩31,973 | ₩29,990 | ₩30,579 | -1.85% | 363.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,624 | ₩32,784 | ₩30,526 | ₩32,107 | +1.53% | 435.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,785 | ₩32,227 | ₩31,263 | ₩31,718 | -0.21% | 328.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,316 | ₩33,078 | ₩30,954 | ₩31,544 | +0.73% | 458.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,775 | ₩32,134 | ₩29,105 | ₩31,490 | +5.76% | 924.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,985 | ₩30,003 | ₩28,449 | ₩29,722 | +2.54% | 587.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,449 | ₩29,681 | ₩28,315 | ₩28,877 | +1.51% | 329.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,506 | ₩28,998 | ₩26,465 | ₩28,877 | +8.95% | 501.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,809 | ₩26,867 | ₩25,526 | ₩26,666 | +3.32% | 428.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,921 | ₩27,202 | ₩25,755 | ₩26,010 | -3.38% | 224.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,916 | ₩27,001 | ₩25,916 | ₩26,841 | +3.57% | 184.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,774 | ₩26,908 | ₩25,943 | ₩26,037 | -2.75% | 528만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,144 | ₩27,055 | ₩25,702 | ₩26,626 | +1.85% | 419만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,256 | ₩27,939 | ₩25,755 | ₩26,090 | -4.28% | 567.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,122 | ₩28,502 | ₩26,921 | ₩27,551 | +1.58% | 258.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,023 | ₩27,370 | ₩25,407 | ₩27,109 | +4.17% | 458.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,715 | ₩27,310 | ₩25,460 | ₩26,023 | +1.20% | 584.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,336 | ₩27,671 | ₩24,851 | ₩25,916 | -5.20% | 936.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,207 | ₩28,248 | ₩26,318 | ₩26,693 | -5.37% | 333.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,774 | ₩28,372 | ₩26,432 | ₩28,020 | +4.65% | 326.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,176 | ₩27,578 | ₩26,244 | ₩26,693 | -1.78% | 372.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,020 | ₩28,904 | ₩27,189 | ₩27,216 | -2.87% | 57.4만 |
|---|