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 | ₩82,063 | ₩84,368 | ₩75,899 | ₩76,716 | -6.52% | 138.6만 |
| 2026.09.28–2026.10.02 | ₩80,133 | ₩84,555 | ₩78,003 | ₩82,545 | +3.01% | 100.4만 |
| 2026.09.21–2026.09.25 | ₩79,289 | ₩81,594 | ₩77,587 | ₩79,865 | +0.73% | 107.9만 |
| 2026.09.14–2026.09.18 | ₩75,711 | ₩78,311 | ₩74,974 | ₩78,123 | +3.19% | 190.9만 |
| 2026.09.08–2026.09.11 | ₩76,797 | ₩78,056 | ₩73,755 | ₩77,520 | +0.94% | 63.1만 |
| 2026.08.31–2026.09.04 | ₩75,966 | ₩77,761 | ₩74,050 | ₩76,622 | +0.86% | 84.8만 |
| 2026.08.24–2026.08.28 | ₩76,931 | ₩77,668 | ₩74,934 | ₩75,805 | -1.46% | 62만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,748 |
| ₩76,529 |
| ₩77,373 |
| -9.00% |
| 85만 |
| 2026.08.10–2026.08.14 | ₩88,790 | ₩89,634 | ₩83,242 | ₩85,051 | -4.21% | 75.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩85,922 | ₩91,108 | ₩85,386 | ₩88,750 | +3.29% | 98.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩80,803 | ₩88,709 | ₩78,472 | ₩85,922 | +6.33% | 176.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩80,401 | ₩82,679 | ₩78,498 | ₩80,388 | -0.02% | 81.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩79,704 | ₩81,339 | ₩76,381 | ₩79,597 | -0.13% | 103.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩81,366 | ₩83,081 | ₩76,341 | ₩80,589 | -0.96% | 134.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩87,088 | ₩88,482 | ₩80,348 | ₩81,071 | -6.91% | 134만 |
|---|
| 2026.06.22–2026.06.26 | ₩90,210 | ₩93,198 | ₩82,599 | ₩87,101 | -3.45% | 310.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,358 | ₩91,188 | ₩86,123 | ₩89,781 | -0.64% | 164.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩85,600 | ₩91,912 | ₩84,421 | ₩88,616 | +3.52% | 174만 |
|---|
| 2026.06.01–2026.06.05 | ₩84,716 | ₩90,197 | ₩82,746 | ₩84,220 | -0.59% | 124.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩86,686 | ₩88,428 | ₩85,024 | ₩86,043 | -0.74% | 129.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩78,405 | ₩83,684 | ₩74,465 | ₩83,510 | +6.51% | 119만 |
|---|
| 2026.05.11–2026.05.15 | ₩83,014 | ₩83,068 | ₩77,842 | ₩78,150 | -5.86% | 153.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩76,301 | ₩83,108 | ₩74,505 | ₩82,746 | +8.45% | 170.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩76,395 | ₩78,257 | ₩72,508 | ₩76,381 | -0.02% | 154.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩73,942 | ₩76,408 | ₩72,254 | ₩76,073 | +2.88% | 98.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩73,259 | ₩76,261 | ₩72,388 | ₩73,875 | +0.84% | 90.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,777 | ₩73,916 | ₩63,919 | ₩73,621 | +13.65% | 113만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,870 | ₩65,862 | ₩61,963 | ₩64,777 | -0.14% | 51만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,361 | ₩68,060 | ₩63,919 | ₩64,107 | -0.40% | 73.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩62,418 | ₩63,611 | ₩60,971 | ₩61,869 | -0.88% | 119.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩62,579 | ₩65,929 | ₩61,025 | ₩61,360 | -1.95% | 137.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,306 | ₩70,646 | ₩63,973 | ₩64,187 | -7.39% | 125.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩72,026 | ₩72,334 | ₩69,172 | ₩70,565 | -2.03% | 111.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩76,448 | ₩76,931 | ₩70,726 | ₩72,026 | -5.78% | 101.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩74,666 | ₩79,946 | ₩73,768 | ₩76,998 | +3.12% | 115.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,663 | ₩75,162 | ₩68,663 | ₩74,746 | +8.86% | 92.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,612 | ₩69,962 | ₩66,009 | ₩68,890 | +3.42% | 92만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,289 | ₩68,703 | ₩62,847 | ₩66,639 | +5.29% | 90.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,266 | ₩65,849 | ₩60,931 | ₩64,669 | +5.56% | 62.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩58,478 | ₩61,735 | ₩58,478 | ₩61,708 | +5.52% | 61.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,202 | ₩59,497 | ₩57,152 | ₩58,760 | -0.75% | 47.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,095 | ₩59,952 | ₩58,452 | ₩59,564 | +0.79% | 51.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,912 | ₩60,341 | ₩57,929 | ₩58,733 | -1.97% | 160.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,261 | ₩61,252 | ₩57,192 | ₩59,591 | -1.11% | 117.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩56,294 | ₩60,958 | ₩55,812 | ₩59,577 | +5.83% | 83.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,999 | ₩58,277 | ₩55,463 | ₩56,723 | +1.29% | 68.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,281 | ₩57,581 | ₩53,802 | ₩56,013 | -0.48% | 92.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,954 | ₩57,621 | ₩53,909 | ₩56,750 | +3.27% | 96.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,107 | ₩58,706 | ₩53,815 | ₩54,566 | -2.75% | 120.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩56,723 | ₩57,567 | ₩48,522 | ₩55,624 | -1.94% | 151.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,936 | ₩57,621 | ₩53,936 | ₩56,495 | +4.75% | 98.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,197 | ₩55,611 | ₩48,281 | ₩53,641 | +6.86% | 144.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩51,457 | ₩51,845 | ₩49,125 | ₩49,232 | -4.32% | 19.1만 |
|---|