Concentrix Corp (CNXC)

CNXC
🏛️ 미국 →
47.66
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 43.18 51.47 42.99 47.66 6.0M
2025-09-25 55.01 55.52 54.12 54.99 1.0M
2025-09-24 55.09 55.98 54.23 55.60 0.8M
2025-09-23 55.62 57.05 54.70 55.09 0.6M
2025-09-22 56.28 57.29 55.32 55.49 0.7M
2025-09-19 57.59 57.88 55.96 56.97 1.4M
2025-09-18 56.79 57.26 55.76 57.10 0.8M
2025-09-17 55.00 57.56 54.15 55.49 0.6M
2025-09-16 53.62 54.83 52.93 54.79 1.0M
2025-09-15 54.57 54.75 53.52 53.64 0.7M
2025-09-12 54.21 54.33 53.05 53.97 0.5M
2025-09-11 51.64 54.19 51.35 54.01 0.5M
2025-09-10 53.25 53.73 51.60 51.64 0.6M
2025-09-09 52.59 54.02 51.78 53.56 0.8M
2025-09-08 53.68 53.88 51.57 52.54 0.7M
2025-09-05 52.60 54.57 52.60 53.82 0.6M
2025-09-04 51.97 52.58 50.76 52.46 0.6M
2025-09-03 51.72 52.47 51.11 51.97 0.5M
2025-09-02 51.80 52.46 50.94 51.73 0.6M
2025-08-29 50.25 52.83 50.00 52.76 0.9M
2025-08-28 50.98 50.98 49.76 50.36 0.5M
2025-08-27 50.03 51.12 49.87 50.79 0.6M
2025-08-26 51.17 51.74 49.71 50.03 0.7M
2025-08-25 51.91 52.22 51.18 51.24 0.5M
2025-08-22 50.30 52.62 50.06 52.07 0.8M
2025-08-21 48.63 49.94 48.39 49.64 0.4M
2025-08-20 48.60 50.73 48.60 49.37 0.7M
2025-08-19 48.44 49.89 48.16 48.76 0.6M
2025-08-18 48.17 48.33 47.30 48.16 0.6M
2025-08-15 49.04 49.65 48.12 48.19 0.6M
2025-08-14 48.17 48.97 46.98 48.85 0.6M
2025-08-13 46.32 49.50 46.00 49.19 0.6M
2025-08-12 46.39 47.15 45.31 46.38 0.5M
2025-08-11 47.03 47.61 45.35 45.94 0.6M
2025-08-08 46.31 47.70 46.25 47.09 0.6M
2025-08-07 47.49 47.96 45.85 46.20 0.7M
2025-08-06 47.53 47.81 45.61 46.71 0.5M
2025-08-05 46.27 47.76 45.89 47.34 0.9M
2025-08-04 46.51 47.05 45.91 45.99 0.9M
2025-08-01 50.92 51.33 46.17 46.22 1.0M
2025-07-31 54.73 54.93 51.82 51.97 0.7M
2025-07-30 57.91 58.05 54.44 55.31 0.6M
2025-07-29 59.78 59.92 57.83 57.84 0.7M
2025-07-28 60.56 60.63 59.49 59.81 0.7M
2025-07-25 60.59 60.96 59.53 60.55 0.4M
2025-07-24 61.68 61.84 60.54 60.78 0.5M
2025-07-23 61.48 62.14 60.84 62.00 0.8M
2025-07-22 58.22 60.96 57.88 60.88 0.6M
2025-07-21 59.35 59.48 57.54 57.82 0.7M
2025-07-18 58.34 58.70 57.20 58.33 0.5M
2025-07-17 55.95 57.92 55.87 57.53 0.6M
2025-07-16 55.71 56.32 54.76 55.97 0.5M
2025-07-15 56.56 57.13 55.39 55.42 0.7M
2025-07-14 58.26 59.31 56.42 56.45 0.5M
2025-07-11 58.79 59.14 57.91 58.62 0.5M
2025-07-10 60.08 61.41 59.28 59.58 0.7M
2025-07-09 60.84 61.08 58.65 59.97 0.7M
2025-07-08 56.77 61.43 56.77 60.50 1.4M
2025-07-07 56.19 58.12 56.02 56.68 0.9M
2025-07-03 56.29 57.66 55.80 57.16 0.6M
2025-07-02 56.26 57.24 55.26 56.78 0.9M
2025-07-01 52.63 56.43 52.34 56.23 0.9M
2025-06-30 52.56 53.55 51.49 52.86 0.9M
2025-06-27 51.77 57.00 50.80 51.71 2.4M
2025-06-26 55.94 56.36 54.24 55.13 1.6M
2025-06-25 54.09 54.74 52.90 54.17 0.9M
2025-06-24 52.85 54.20 52.23 54.08 0.8M
2025-06-23 49.94 51.84 49.90 51.77 0.9M
2025-06-20 53.48 53.50 49.48 50.15 1.5M
2025-06-18 55.38 55.77 53.07 53.16 0.9M
2025-06-17 57.29 57.49 55.39 55.63 0.5M
2025-06-16 56.20 58.00 55.68 57.88 0.6M
2025-06-13 56.06 56.93 55.03 55.32 0.5M
2025-06-12 57.35 57.76 56.55 57.15 0.8M
2025-06-11 56.61 57.37 56.19 57.32 0.6M
2025-06-10 55.99 57.30 55.36 56.62 0.4M
2025-06-09 57.00 57.50 55.81 55.83 0.4M
2025-06-06 57.45 58.00 56.36 56.61 0.6M
2025-06-05 54.80 56.95 54.03 56.32 0.9M
2025-06-04 54.94 55.40 54.46 54.69 0.5M
2025-06-03 54.34 55.46 53.88 54.88 0.7M
2025-06-02 55.91 56.11 54.32 54.73 0.6M
2025-05-30 57.06 57.48 55.92 55.97 0.7M
2025-05-29 57.50 57.51 56.60 57.44 0.4M
2025-05-28 57.60 57.94 56.75 57.05 0.4M
2025-05-27 56.55 57.60 56.07 57.54 0.5M
2025-05-23 55.07 56.01 55.06 55.71 0.4M
2025-05-22 55.56 56.34 54.68 56.20 0.5M
2025-05-21 55.79 56.57 55.22 55.59 0.5M
2025-05-20 55.88 56.54 55.72 56.14 0.3M
2025-05-19 55.64 56.16 55.49 56.05 0.4M
2025-05-16 55.12 56.36 54.48 56.22 1.0M
2025-05-15 54.66 55.55 54.45 55.14 0.6M
2025-05-14 54.69 55.50 54.30 54.75 0.5M
2025-05-13 55.65 55.82 54.34 55.17 0.4M
2025-05-12 55.49 57.33 54.90 55.66 0.6M
2025-05-09 52.00 53.51 51.77 53.34 0.6M
2025-05-08 51.37 52.78 50.60 52.03 0.5M
2025-05-07 50.58 51.42 50.02 50.39 0.5M
2025-05-06 49.89 50.56 49.32 50.27 0.4M
2025-05-05 50.46 51.02 50.01 50.37 0.3M
2025-05-02 51.35 51.76 50.42 51.10 0.5M
2025-05-01 50.79 51.51 49.31 50.63 0.6M
2025-04-30 50.70 51.23 49.02 51.06 0.6M
2025-04-29 50.93 51.94 50.50 51.46 0.5M
2025-04-28 50.36 51.44 50.24 51.26 0.6M
2025-04-25 50.28 50.84 49.75 50.21 0.7M
2025-04-24 48.66 51.12 48.01 51.11 0.8M
2025-04-23 49.40 50.40 48.05 48.11 0.6M
2025-04-22 47.58 48.37 47.15 47.82 0.4M
2025-04-21 46.78 47.37 45.99 46.87 0.7M
2025-04-17 47.41 47.63 46.53 47.33 0.6M
2025-04-16 47.76 48.82 46.77 47.45 0.5M
2025-04-15 49.75 50.56 47.70 47.95 0.7M
2025-04-14 49.64 50.55 48.70 49.83 0.9M
2025-04-11 48.05 49.03 46.48 48.82 0.8M
2025-04-10 47.97 49.63 46.88 47.64 1.2M
2025-04-09 45.03 50.09 43.76 49.24 1.1M
2025-04-08 49.09 50.00 45.01 45.73 1.6M
2025-04-07 46.21 49.96 44.98 47.19 1.8M
2025-04-04 48.10 48.93 46.08 48.27 1.7M
2025-04-03 52.41 52.72 49.55 50.43 1.3M
2025-04-02 52.71 55.13 52.71 54.21 1.4M
2025-04-01 55.24 55.47 53.26 54.03 1.1M
2025-03-31 55.31 56.65 54.53 55.64 1.4M
2025-03-28 64.32 64.74 53.92 56.95 3.2M
2025-03-27 51.49 66.00 51.06 65.04 5.8M
2025-03-26 45.62 46.16 45.06 45.68 1.1M
2025-03-25 45.16 45.73 44.88 45.18 0.7M
2025-03-24 45.01 45.65 44.64 45.00 0.8M
2025-03-21 44.50 45.29 43.88 44.93 1.0M
2025-03-20 46.36 46.85 45.03 45.06 0.6M
2025-03-19 46.19 47.19 46.19 46.81 0.5M
2025-03-18 46.00 46.49 45.35 46.24 1.1M
2025-03-17 45.36 46.63 45.20 46.33 0.6M
2025-03-14 44.17 45.13 43.11 45.02 0.9M
2025-03-13 44.12 45.05 42.66 43.32 0.5M
2025-03-12 45.70 46.37 43.65 44.28 0.7M
2025-03-11 47.29 47.40 44.71 45.68 0.6M
2025-03-10 46.69 48.91 46.69 47.29 0.8M
2025-03-07 44.75 47.41 44.33 47.10 0.8M
2025-03-06 43.01 44.90 43.01 44.63 0.9M
2025-03-05 42.65 43.35 41.42 43.00 0.7M
2025-03-04 42.08 43.48 41.51 42.45 0.7M
2025-03-03 45.27 45.52 42.57 42.86 0.7M
2025-02-28 45.14 45.72 44.35 45.16 0.8M
2025-02-27 45.54 46.37 45.28 45.32 0.6M
2025-02-26 45.93 46.77 45.04 45.44 0.5M
2025-02-25 46.29 47.18 45.02 45.96 0.7M
2025-02-24 45.53 46.81 44.56 46.12 0.7M
2025-02-21 46.35 46.56 44.82 45.17 0.7M
2025-02-20 47.67 48.19 44.39 45.90 0.9M
2025-02-19 48.63 49.71 47.48 47.79 0.7M
2025-02-18 48.38 49.48 47.92 48.99 0.9M
2025-02-14 48.84 49.42 47.41 48.12 0.5M
2025-02-13 47.98 48.92 47.69 48.51 0.7M
2025-02-12 47.37 48.54 47.20 47.71 0.7M
2025-02-11 47.05 48.23 47.05 47.92 0.6M
2025-02-10 48.11 48.33 47.07 47.34 0.8M
2025-02-07 48.20 48.37 47.39 47.79 0.7M
2025-02-06 49.09 49.47 48.02 48.07 0.7M
2025-02-05 49.11 49.41 47.87 48.71 0.5M
2025-02-04 49.50 50.37 48.78 48.99 0.6M
2025-02-03 50.59 50.60 48.54 49.43 0.7M
2025-01-31 53.09 53.45 51.86 52.28 0.6M
2025-01-30 54.11 55.26 53.02 53.49 0.6M
2025-01-29 55.60 56.57 53.20 53.96 0.9M
2025-01-28 53.57 56.09 53.55 55.64 1.2M
2025-01-27 52.27 53.94 51.95 53.51 1.2M
2025-01-24 52.69 54.04 52.37 52.54 1.0M
2025-01-23 50.32 52.50 50.21 52.44 0.9M
2025-01-22 50.22 51.00 49.85 50.32 0.7M
2025-01-21 48.99 51.09 48.89 50.59 0.8M
2025-01-17 49.49 50.74 48.40 48.96 0.9M
2025-01-16 46.96 50.20 45.70 48.78 2.0M
2025-01-15 47.76 48.48 47.03 47.47 1.6M
2025-01-14 47.23 47.67 46.37 46.48 0.9M
2025-01-13 45.77 46.85 44.89 46.75 0.7M
2025-01-10 45.00 45.89 44.56 45.75 0.4M
2025-01-08 45.28 45.86 44.48 45.60 0.5M
2025-01-07 46.23 47.97 45.47 45.79 0.8M
2025-01-06 46.83 47.94 45.96 45.99 0.9M
2025-01-03 43.70 46.55 43.49 46.32 0.6M
2025-01-02 43.34 44.36 43.08 43.54 0.4M