시장 데이터를 불러오는 중
전체 종목
CTS Corporation 과거 주가
CTS Corporation Common Stock · CTS · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CTS Corporation Common Stock · CTS · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩82,129 | ₩84,436 | ₩75,960 | ₩76,778 | -6.52% | 138.6만 |
| 2026.09.28–2026.10.02 | ₩80,198 | ₩84,623 | ₩78,065 | ₩82,612 | +3.01% | 100.4만 |
| 2026.09.21–2026.09.25 | ₩79,353 | ₩81,660 | ₩77,650 | ₩79,930 | +0.73% | 107.9만 |
| 2026.09.14–2026.09.18 | ₩75,772 | ₩78,374 | ₩75,035 | ₩78,186 | +3.19% | 190.9만 |
| 2026.09.08–2026.09.11 | ₩76,858 | ₩78,119 | ₩73,814 | ₩77,583 | +0.94% | 63.1만 |
| 2026.08.31–2026.09.04 | ₩76,027 | ₩77,824 | ₩74,109 | ₩76,684 | +0.86% | 84.8만 |
| 2026.08.24–2026.08.28 | ₩76,993 | ₩77,730 | ₩74,994 | ₩75,866 | -1.46% | 62만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,817 |
| ₩76,590 |
| ₩77,435 |
| -9.00% |
| 85만 |
| 2026.08.10–2026.08.14 | ₩88,861 | ₩89,706 | ₩83,309 | ₩85,120 | -4.21% | 75.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩85,991 | ₩91,181 | ₩85,455 | ₩88,821 | +3.29% | 98.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩80,868 | ₩88,781 | ₩78,535 | ₩85,991 | +6.33% | 176.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩80,466 | ₩82,746 | ₩78,562 | ₩80,453 | -0.02% | 81.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩79,769 | ₩81,405 | ₩76,443 | ₩79,661 | -0.13% | 103.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩81,432 | ₩83,148 | ₩76,402 | ₩80,654 | -0.96% | 134.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩87,158 | ₩88,553 | ₩80,412 | ₩81,137 | -6.91% | 134만 |
|---|
| 2026.06.22–2026.06.26 | ₩90,283 | ₩93,274 | ₩82,665 | ₩87,172 | -3.45% | 310.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,430 | ₩91,262 | ₩86,192 | ₩89,854 | -0.64% | 164.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩85,669 | ₩91,986 | ₩84,489 | ₩88,687 | +3.52% | 174만 |
|---|
| 2026.06.01–2026.06.05 | ₩84,784 | ₩90,269 | ₩82,813 | ₩84,288 | -0.59% | 124.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩86,756 | ₩88,499 | ₩85,093 | ₩86,112 | -0.74% | 129.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩78,468 | ₩83,752 | ₩74,525 | ₩83,577 | +6.51% | 119만 |
|---|
| 2026.05.11–2026.05.15 | ₩83,081 | ₩83,135 | ₩77,904 | ₩78,213 | -5.86% | 153.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩76,362 | ₩83,175 | ₩74,565 | ₩82,813 | +8.45% | 170.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩76,456 | ₩78,320 | ₩72,567 | ₩76,443 | -0.02% | 154.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩74,002 | ₩76,470 | ₩72,312 | ₩76,134 | +2.88% | 98.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩73,318 | ₩76,322 | ₩72,446 | ₩73,935 | +0.84% | 90.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,829 | ₩73,975 | ₩63,970 | ₩73,680 | +13.65% | 113만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,923 | ₩65,915 | ₩62,012 | ₩64,829 | -0.14% | 51만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,413 | ₩68,114 | ₩63,970 | ₩64,158 | -0.40% | 73.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩62,468 | ₩63,662 | ₩61,020 | ₩61,919 | -0.88% | 119.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩62,629 | ₩65,982 | ₩61,074 | ₩61,409 | -1.95% | 137.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,362 | ₩70,703 | ₩64,024 | ₩64,239 | -7.39% | 125.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩72,084 | ₩72,393 | ₩69,228 | ₩70,622 | -2.03% | 111.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩76,510 | ₩76,993 | ₩70,783 | ₩72,084 | -5.78% | 101.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩74,726 | ₩80,010 | ₩73,828 | ₩77,060 | +3.12% | 115.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,718 | ₩75,222 | ₩68,718 | ₩74,807 | +8.86% | 92.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,666 | ₩70,019 | ₩66,063 | ₩68,946 | +3.42% | 92만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,340 | ₩68,758 | ₩62,898 | ₩66,693 | +5.29% | 90.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,315 | ₩65,902 | ₩60,980 | ₩64,721 | +5.56% | 62.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩58,526 | ₩61,784 | ₩58,526 | ₩61,758 | +5.52% | 61.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,250 | ₩59,545 | ₩57,198 | ₩58,807 | -0.75% | 47.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,143 | ₩60,001 | ₩58,499 | ₩59,612 | +0.79% | 51.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,961 | ₩60,390 | ₩57,976 | ₩58,780 | -1.97% | 160.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,309 | ₩61,302 | ₩57,238 | ₩59,639 | -1.11% | 117.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩56,340 | ₩61,007 | ₩55,857 | ₩59,625 | +5.83% | 83.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,045 | ₩58,324 | ₩55,508 | ₩56,769 | +1.29% | 68.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,326 | ₩57,627 | ₩53,845 | ₩56,058 | -0.48% | 92.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,999 | ₩57,667 | ₩53,952 | ₩56,796 | +3.27% | 96.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,152 | ₩58,754 | ₩53,859 | ₩54,610 | -2.75% | 120.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩56,769 | ₩57,614 | ₩48,561 | ₩55,669 | -1.94% | 151.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,979 | ₩57,667 | ₩53,979 | ₩56,541 | +4.75% | 98.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,238 | ₩55,656 | ₩48,320 | ₩53,684 | +6.86% | 144.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩51,498 | ₩51,887 | ₩49,165 | ₩49,272 | -4.32% | 19.1만 |
|---|