Concentrix Corp (CNXC)

CNXC
🏛️ 미국 →
47.66
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 55.01 55.18 55.01 55.18 12.1K
09:32 55.27 55.27 55.27 55.27 0.3K
09:34 55.24 55.24 55.24 55.24 0.1K
09:35 55.24 55.27 54.97 55.27 1.0K
09:36 55.27 55.32 55.27 55.32 1.1K
09:37 55.33 55.33 55.11 55.11 0.3K
09:38 55.33 55.33 55.33 55.33 1.0K
09:39 55.33 55.44 55.33 55.33 1.0K
09:40 55.32 55.32 55.32 55.32 0.2K
09:41 55.28 55.28 54.85 54.90 12.5K
09:42 54.90 54.90 54.76 54.87 0.7K
09:43 54.90 54.90 54.70 54.88 0.8K
09:44 54.70 54.99 54.70 54.99 0.5K
09:45 54.74 54.80 54.74 54.80 0.3K
09:46 54.63 54.63 54.63 54.63 1.2K
09:47 54.44 54.44 54.44 54.44 0.3K
09:48 54.53 54.53 54.53 54.53 0.2K
09:49 54.62 54.62 54.62 54.62 2.2K
09:50 54.78 54.78 54.76 54.76 1.0K
09:51 54.70 54.70 54.70 54.70 0.2K
09:52 54.68 54.68 54.68 54.68 0.5K
09:53 54.52 54.68 54.52 54.68 1.2K
09:54 54.73 54.76 54.63 54.63 2.9K
09:55 54.62 54.62 54.55 54.55 0.8K
09:56 54.64 54.64 54.56 54.56 0.9K
09:57 54.56 54.56 54.56 54.56 0.2K
09:58 54.63 54.63 54.63 54.63 0.6K
09:59 54.56 54.67 54.56 54.67 0.7K
10:00 54.68 54.72 54.59 54.59 2.8K
10:01 54.55 54.55 54.55 54.55 0.7K
10:02 54.66 54.72 54.66 54.69 1.6K
10:03 54.62 54.67 54.62 54.67 1.4K
10:05 54.59 54.62 54.59 54.62 1.1K
10:06 54.62 54.62 54.61 54.61 0.9K
10:07 54.68 54.70 54.63 54.64 2.4K
10:09 54.64 54.64 54.64 54.64 1.0K
10:10 54.61 54.61 54.51 54.52 7.2K
10:11 54.59 54.62 54.58 54.58 3.0K
10:12 54.52 54.52 54.50 54.52 1.2K
10:13 54.48 54.52 54.48 54.50 0.7K
10:14 54.48 54.48 54.48 54.48 1.0K
10:16 54.46 54.46 54.41 54.46 2.1K
10:17 54.46 54.46 54.46 54.46 0.7K
10:18 54.41 54.41 54.33 54.33 1.9K
10:19 54.33 54.45 54.33 54.45 1.7K
10:20 54.46 54.46 54.46 54.46 0.3K
10:21 54.50 54.50 54.50 54.50 0.6K
10:22 54.54 54.54 54.45 54.45 0.5K
10:23 54.46 54.52 54.46 54.52 0.3K
10:24 54.47 54.47 54.47 54.47 1.8K
10:25 54.51 54.53 54.51 54.53 3.1K
10:26 54.60 54.60 54.60 54.60 2.1K
10:27 54.67 54.76 54.67 54.76 3.6K
10:28 54.75 54.78 54.71 54.71 1.2K
10:29 54.73 54.73 54.73 54.73 0.3K
10:30 54.75 54.75 54.73 54.73 0.2K
10:31 54.73 54.73 54.65 54.70 2.7K
10:32 54.73 54.73 54.73 54.73 0.5K
10:33 54.70 54.70 54.70 54.70 0.4K
10:34 54.65 54.65 54.65 54.65 1.5K
10:35 54.65 54.65 54.65 54.65 1.0K
10:36 54.65 54.65 54.65 54.65 0.4K
10:37 54.65 54.66 54.65 54.66 0.6K
10:38 54.66 54.79 54.66 54.79 5.2K
10:39 54.84 54.89 54.84 54.89 1.0K
10:40 54.89 54.89 54.82 54.84 3.6K
10:41 54.84 54.84 54.82 54.82 1.3K
10:42 54.79 54.79 54.73 54.73 0.9K
10:43 54.79 54.79 54.79 54.79 0.6K
10:44 54.83 54.83 54.83 54.83 1.3K
10:45 54.87 54.87 54.86 54.86 0.6K
10:46 54.82 54.82 54.82 54.82 0.4K
10:47 54.86 54.86 54.86 54.86 0.6K
10:49 54.87 54.93 54.86 54.86 4.1K
10:50 54.85 54.88 54.84 54.88 1.9K
10:51 54.85 54.85 54.85 54.85 0.4K
10:52 54.85 54.89 54.85 54.89 2.1K
10:53 54.95 54.95 54.95 54.95 0.5K
10:54 54.90 54.90 54.90 54.90 0.7K
10:55 54.87 54.87 54.87 54.87 1.5K
10:59 55.11 55.11 55.02 55.02 0.5K
11:00 55.04 55.04 54.95 54.95 1.0K
11:01 55.06 55.07 55.06 55.07 1.3K
11:03 55.03 55.03 55.03 55.03 1.0K
11:04 54.98 54.99 54.94 54.94 3.4K
11:05 54.92 54.96 54.92 54.96 1.8K
11:06 54.98 54.98 54.98 54.98 0.5K
11:07 54.96 54.96 54.96 54.96 0.9K
11:08 54.89 54.93 54.89 54.93 1.0K
11:09 54.97 55.00 54.97 55.00 1.0K
11:12 54.83 54.85 54.74 54.74 1.6K
11:13 54.76 54.76 54.76 54.76 0.7K
11:14 54.75 54.75 54.75 54.75 0.3K
11:15 54.73 54.73 54.71 54.71 0.7K
11:16 54.76 54.77 54.76 54.77 0.7K
11:17 54.77 54.80 54.77 54.80 1.5K
11:19 54.80 54.80 54.80 54.80 0.4K
11:20 54.72 54.72 54.60 54.65 4.0K
11:22 54.59 54.66 54.59 54.62 2.7K
11:23 54.57 54.57 54.53 54.53 2.4K
11:24 54.57 54.57 54.54 54.54 1.1K
11:25 54.53 54.53 54.47 54.47 1.6K
11:26 54.44 54.47 54.44 54.47 0.4K
11:27 54.51 54.51 54.46 54.46 0.6K
11:28 54.44 54.45 54.35 54.35 4.5K
11:29 54.32 54.32 54.31 54.31 0.7K
11:30 54.37 54.38 54.37 54.37 3.8K
11:31 54.38 54.38 54.38 54.38 0.3K
11:32 54.40 54.44 54.40 54.44 1.6K
11:33 54.41 54.45 54.41 54.45 0.8K
11:34 54.48 54.48 54.48 54.48 0.6K
11:35 54.45 54.51 54.45 54.51 2.1K
11:37 54.52 54.52 54.51 54.51 0.4K
11:38 54.51 54.51 54.48 54.48 2.5K
11:39 54.43 54.43 54.41 54.41 1.5K
11:40 54.41 54.41 54.30 54.40 2.3K
11:41 54.36 54.41 54.36 54.39 1.1K
11:42 54.39 54.39 54.39 54.39 0.3K
11:43 54.39 54.45 54.39 54.45 1.7K
11:44 54.48 54.50 54.45 54.50 0.6K
11:45 54.48 54.50 54.48 54.50 6.1K
11:46 54.51 54.51 54.44 54.44 1.5K
11:47 54.44 54.44 54.43 54.43 0.3K
11:48 54.43 54.48 54.43 54.48 1.1K
11:50 54.45 54.45 54.45 54.45 0.4K
11:51 54.44 54.44 54.41 54.41 1.3K
11:52 54.36 54.36 54.36 54.36 0.3K
11:53 54.42 54.43 54.37 54.37 0.7K
11:54 54.42 54.42 54.42 54.42 0.4K
11:55 54.41 54.41 54.41 54.41 0.3K
11:56 54.41 54.41 54.36 54.36 1.5K
11:57 54.40 54.46 54.38 54.46 4.9K
11:59 54.43 54.43 54.43 54.43 0.5K
12:00 54.45 54.45 54.45 54.45 0.3K
12:01 54.42 54.45 54.42 54.45 0.4K
12:02 54.45 54.45 54.44 54.44 0.5K
12:03 54.43 54.46 54.43 54.46 4.8K
12:05 54.48 54.51 54.48 54.51 2.1K
12:06 54.51 54.52 54.51 54.52 1.7K
12:07 54.54 54.69 54.54 54.65 3.8K
12:08 54.67 54.67 54.65 54.65 0.8K
12:09 54.67 54.72 54.67 54.72 3.3K
12:10 54.71 54.71 54.66 54.66 4.2K
12:11 54.63 54.63 54.61 54.61 0.6K
12:12 54.60 54.60 54.59 54.59 1.4K
12:13 54.54 54.59 54.54 54.54 2.7K
12:14 54.58 54.58 54.57 54.57 1.1K
12:15 54.57 54.61 54.57 54.61 2.2K
12:16 54.58 54.58 54.58 54.58 0.5K
12:17 54.54 54.58 54.54 54.58 0.8K
12:18 54.57 54.57 54.53 54.53 0.6K
12:19 54.52 54.52 54.51 54.51 1.8K
12:20 54.47 54.47 54.47 54.47 0.5K
12:21 54.47 54.47 54.43 54.43 0.6K
12:22 54.44 54.44 54.44 54.44 0.5K
12:23 54.41 54.41 54.41 54.41 0.6K
12:24 54.41 54.44 54.41 54.44 0.7K
12:25 54.41 54.41 54.41 54.41 0.1K
12:26 54.40 54.40 54.35 54.35 1.1K
12:27 54.39 54.39 54.39 54.39 0.2K
12:28 54.42 54.42 54.39 54.39 0.6K
12:29 54.39 54.39 54.39 54.39 0.8K
12:30 54.34 54.34 54.29 54.34 3.0K
12:31 54.40 54.40 54.40 54.40 1.5K
12:32 54.41 54.44 54.41 54.44 0.7K
12:33 54.49 54.50 54.49 54.50 2.7K
12:34 54.50 54.50 54.50 54.50 0.2K
12:35 54.50 54.50 54.50 54.50 0.7K
12:36 54.51 54.51 54.51 54.51 0.5K
12:37 54.52 54.59 54.52 54.59 1.2K
12:38 54.60 54.60 54.60 54.60 0.6K
12:39 54.60 54.62 54.60 54.62 1.0K
12:40 54.58 54.58 54.58 54.58 1.7K
12:41 54.55 54.55 54.55 54.55 0.5K
12:42 54.59 54.59 54.59 54.59 0.5K
12:43 54.59 54.59 54.59 54.59 0.2K
12:44 54.54 54.57 54.49 54.49 1.3K
12:45 54.49 54.49 54.48 54.49 1.2K
12:46 54.45 54.45 54.45 54.45 0.9K
12:47 54.38 54.38 54.34 54.34 0.3K
12:48 54.33 54.33 54.33 54.33 0.4K
12:49 54.35 54.43 54.34 54.43 0.7K
12:50 54.41 54.41 54.36 54.36 0.7K
12:52 54.37 54.37 54.35 54.35 0.4K
12:53 54.32 54.33 54.32 54.33 0.2K
12:54 54.41 54.41 54.41 54.41 0.4K
12:55 54.46 54.54 54.46 54.54 4.5K
12:56 54.55 54.55 54.55 54.55 0.7K
12:57 54.55 54.59 54.55 54.59 3.0K
12:58 54.58 54.58 54.58 54.58 1.0K
12:59 54.59 54.59 54.58 54.58 0.8K
13:00 54.56 54.60 54.56 54.60 1.5K
13:01 54.54 54.54 54.54 54.54 0.1K
13:02 54.57 54.57 54.43 54.43 2.7K
13:05 54.45 54.45 54.45 54.45 1.7K
13:07 54.53 54.63 54.53 54.63 3.2K
13:10 54.68 54.68 54.66 54.66 0.7K
13:11 54.69 54.69 54.69 54.69 0.7K
13:12 54.69 54.70 54.67 54.67 1.7K
13:15 54.72 54.72 54.65 54.66 2.4K
13:16 54.67 54.67 54.60 54.60 1.3K
13:17 54.61 54.67 54.61 54.67 1.6K
13:18 54.70 54.70 54.70 54.70 0.3K
13:19 54.70 54.70 54.60 54.60 1.1K
13:20 54.55 54.61 54.55 54.61 0.5K
13:21 54.61 54.61 54.46 54.46 1.4K
13:22 54.53 54.53 54.52 54.52 0.9K
13:23 54.52 54.52 54.52 54.52 0.1K
13:24 54.52 54.52 54.44 54.44 0.7K
13:25 54.52 54.52 54.52 54.52 0.4K
13:26 54.52 54.64 54.52 54.61 2.9K
13:28 54.52 54.52 54.52 54.52 0.3K
13:29 54.52 54.52 54.52 54.52 0.4K
13:30 54.52 54.52 54.52 54.52 0.5K
13:32 54.52 54.52 54.52 54.52 0.5K
13:33 54.52 54.56 54.47 54.56 1.4K
13:34 54.52 54.52 54.52 54.52 1.0K
13:35 54.52 54.52 54.52 54.52 1.1K
13:36 54.47 54.53 54.47 54.53 0.7K
13:37 54.52 54.58 54.50 54.50 1.0K
13:38 54.53 54.53 54.53 54.53 0.3K
13:39 54.53 54.58 54.53 54.58 0.5K
13:40 54.53 54.53 54.53 54.53 0.4K
13:41 54.53 54.54 54.53 54.54 0.6K
13:42 54.54 54.54 54.53 54.54 0.5K
13:43 54.54 54.54 54.49 54.52 4.1K
13:45 54.53 54.53 54.53 54.53 0.3K
13:46 54.49 54.63 54.49 54.63 13.7K
13:47 54.70 54.70 54.58 54.58 6.2K
13:48 54.55 54.55 54.55 54.55 0.3K
13:49 54.55 54.55 54.51 54.51 1.1K
13:50 54.36 54.44 54.36 54.44 3.2K
13:51 54.45 54.45 54.45 54.45 0.3K
13:52 54.45 54.45 54.42 54.42 0.5K
13:53 54.42 54.42 54.42 54.42 0.7K
13:54 54.40 54.40 54.40 54.40 1.1K
13:55 54.31 54.31 54.31 54.31 3.3K
13:56 54.28 54.28 54.28 54.28 0.4K
13:57 54.28 54.42 54.28 54.42 7.9K
14:00 54.32 54.34 54.32 54.34 0.3K
14:01 54.37 54.37 54.31 54.31 1.0K
14:02 54.32 54.32 54.25 54.25 2.3K
14:03 54.27 54.27 54.27 54.27 0.9K
14:04 54.19 54.25 54.12 54.17 1.7K
14:05 54.17 54.17 54.17 54.17 0.5K
14:06 54.24 54.25 54.24 54.25 2.1K
14:08 54.21 54.21 54.21 54.21 1.3K
14:09 54.23 54.23 54.15 54.15 1.4K
14:11 54.19 54.19 54.19 54.19 1.5K
14:13 54.20 54.20 54.20 54.20 0.3K
14:14 54.20 54.25 54.20 54.25 1.8K
14:15 54.37 54.45 54.37 54.45 3.6K
14:16 54.49 54.52 54.49 54.52 0.8K
14:17 54.52 54.52 54.52 54.52 0.4K
14:18 54.55 54.55 54.55 54.55 1.4K
14:20 54.56 54.56 54.56 54.56 0.8K
14:21 54.57 54.58 54.57 54.58 1.7K
14:22 54.56 54.56 54.56 54.56 2.0K
14:23 54.55 54.55 54.55 54.55 1.0K
14:24 54.56 54.57 54.56 54.57 1.6K
14:25 54.57 54.57 54.57 54.57 0.4K
14:26 54.59 54.59 54.59 54.59 1.3K
14:27 54.43 54.43 54.41 54.41 1.7K
14:28 54.50 54.50 54.50 54.50 0.2K
14:29 54.52 54.54 54.52 54.54 2.4K
14:31 54.49 54.50 54.49 54.50 1.2K
14:32 54.50 54.52 54.40 54.49 2.6K
14:33 54.45 54.45 54.45 54.45 0.3K
14:34 54.46 54.46 54.41 54.41 0.8K
14:35 54.45 54.45 54.41 54.45 0.9K
14:36 54.43 54.43 54.43 54.43 1.3K
14:37 54.43 54.43 54.43 54.43 1.4K
14:38 54.46 54.50 54.46 54.50 2.6K
14:40 54.68 54.72 54.68 54.72 4.9K
14:41 54.72 54.72 54.72 54.72 0.6K
14:42 54.64 54.64 54.64 54.64 2.0K
14:43 54.64 54.64 54.64 54.64 1.5K
14:44 54.66 54.69 54.66 54.69 1.2K
14:45 54.68 54.68 54.65 54.65 2.4K
14:46 54.68 54.68 54.62 54.62 2.4K
14:47 54.65 54.65 54.65 54.65 0.6K
14:48 54.65 54.65 54.65 54.65 0.4K
14:49 54.65 54.65 54.64 54.65 0.8K
14:50 54.64 54.64 54.62 54.62 2.8K
14:51 54.62 54.62 54.62 54.62 0.6K
14:52 54.62 54.62 54.60 54.60 1.7K
14:53 54.60 54.60 54.60 54.60 0.5K
14:54 54.56 54.56 54.56 54.56 1.3K
14:55 54.53 54.53 54.53 54.53 0.6K
14:56 54.54 54.54 54.54 54.54 0.5K
14:57 54.54 54.54 54.50 54.52 1.4K
14:58 54.52 54.52 54.52 54.52 0.8K
14:59 54.54 54.60 54.54 54.60 4.5K
15:00 54.65 54.65 54.64 54.64 3.9K
15:01 54.62 54.62 54.59 54.60 2.2K
15:02 54.59 54.60 54.59 54.60 0.6K
15:03 54.59 54.59 54.53 54.53 1.8K
15:04 54.52 54.52 54.48 54.48 1.7K
15:05 54.49 54.49 54.45 54.46 3.9K
15:06 54.51 54.59 54.51 54.59 8.0K
15:07 54.58 54.58 54.58 54.58 0.6K
15:08 54.52 54.58 54.52 54.58 4.3K
15:09 54.59 54.61 54.54 54.54 3.6K
15:10 54.57 54.57 54.47 54.47 1.2K
15:11 54.51 54.51 54.51 54.51 0.3K
15:12 54.47 54.55 54.47 54.55 1.8K
15:13 54.56 54.65 54.56 54.58 5.1K
15:14 54.57 54.57 54.57 54.57 1.6K
15:15 54.53 54.53 54.53 54.53 0.3K
15:16 54.56 54.56 54.49 54.49 2.4K
15:17 54.51 54.51 54.46 54.46 1.3K
15:18 54.43 54.43 54.35 54.35 4.7K
15:19 54.34 54.34 54.32 54.32 2.6K
15:20 54.34 54.44 54.34 54.44 3.3K
15:21 54.43 54.43 54.42 54.42 0.8K
15:22 54.39 54.40 54.39 54.40 1.8K
15:23 54.44 54.48 54.44 54.48 2.2K
15:24 54.49 54.55 54.47 54.50 7.7K
15:25 54.53 54.54 54.53 54.54 1.4K
15:26 54.58 54.64 54.58 54.64 4.3K
15:27 54.67 54.88 54.67 54.87 8.8K
15:28 54.89 54.98 54.89 54.97 10.2K
15:29 54.95 54.95 54.85 54.90 6.0K
15:30 54.91 54.95 54.88 54.91 8.9K
15:31 54.86 54.91 54.76 54.89 7.7K
15:32 54.97 55.11 54.97 55.11 8.9K
15:33 55.12 55.23 55.12 55.23 2.9K
15:34 55.19 55.21 55.14 55.21 13.8K
15:35 55.21 55.38 55.21 55.38 20.1K
15:36 55.36 55.36 55.24 55.30 14.5K
15:37 55.30 55.34 55.23 55.27 2.6K
15:38 55.29 55.52 55.29 55.52 22.6K
15:39 55.49 55.51 55.44 55.44 10.4K
15:40 55.38 55.38 55.26 55.29 11.2K
15:41 55.28 55.28 55.13 55.13 17.6K
15:42 55.15 55.15 55.03 55.03 6.4K
15:43 55.03 55.08 54.93 55.08 11.4K
15:44 55.12 55.16 55.08 55.15 8.2K
15:45 55.15 55.30 55.15 55.30 15.3K
15:46 55.33 55.33 55.19 55.21 4.8K
15:47 55.19 55.23 55.18 55.23 10.6K
15:48 55.19 55.19 55.08 55.08 3.7K
15:49 55.09 55.12 55.07 55.12 8.4K
15:50 55.20 55.26 55.19 55.20 14.3K
15:51 55.22 55.22 55.02 55.06 6.1K
15:52 55.05 55.12 55.05 55.12 11.0K
15:53 55.11 55.13 55.05 55.05 9.0K
15:54 55.10 55.10 55.00 55.00 10.5K
15:55 55.00 55.00 54.86 54.92 16.1K
15:56 54.93 54.96 54.87 54.91 18.3K
15:57 54.91 54.99 54.90 54.94 22.4K
15:58 54.97 55.00 54.94 54.94 26.2K
15:59 54.94 55.01 54.94 54.99 601.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음