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 | ₩82,127 | ₩84,434 | ₩75,958 | ₩76,776 | -6.52% | 138.6만 |
| 2026.09.28–2026.10.02 | ₩80,196 | ₩84,622 | ₩78,064 | ₩82,610 | +3.01% | 100.4만 |
| 2026.09.21–2026.09.25 | ₩79,351 | ₩81,658 | ₩77,648 | ₩79,928 | +0.73% | 107.9만 |
| 2026.09.14–2026.09.18 | ₩75,770 | ₩78,372 | ₩75,033 | ₩78,184 | +3.19% | 190.9만 |
| 2026.09.08–2026.09.11 | ₩76,857 | ₩78,117 | ₩73,812 | ₩77,581 | +0.94% | 63.1만 |
| 2026.08.31–2026.09.04 | ₩76,025 | ₩77,822 | ₩74,108 | ₩76,682 | +0.86% | 84.8만 |
| 2026.08.24–2026.08.28 | ₩76,991 | ₩77,728 | ₩74,993 | ₩75,864 | -1.46% | 62만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,815 |
| ₩76,589 |
| ₩77,433 |
| -9.00% |
| 85만 |
| 2026.08.10–2026.08.14 | ₩88,859 | ₩89,704 | ₩83,307 | ₩85,118 | -4.21% | 75.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩85,989 | ₩91,179 | ₩85,453 | ₩88,819 | +3.29% | 98.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩80,867 | ₩88,779 | ₩78,533 | ₩85,989 | +6.33% | 176.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩80,464 | ₩82,744 | ₩78,560 | ₩80,451 | -0.02% | 81.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩79,767 | ₩81,403 | ₩76,441 | ₩79,660 | -0.13% | 103.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩81,430 | ₩83,146 | ₩76,401 | ₩80,652 | -0.96% | 134.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩87,156 | ₩88,551 | ₩80,411 | ₩81,135 | -6.91% | 134만 |
|---|
| 2026.06.22–2026.06.26 | ₩90,281 | ₩93,271 | ₩82,664 | ₩87,170 | -3.45% | 310.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,428 | ₩91,260 | ₩86,191 | ₩89,852 | -0.64% | 164.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩85,668 | ₩91,984 | ₩84,487 | ₩88,685 | +3.52% | 174만 |
|---|
| 2026.06.01–2026.06.05 | ₩84,782 | ₩90,267 | ₩82,811 | ₩84,286 | -0.59% | 124.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩86,754 | ₩88,497 | ₩85,091 | ₩86,110 | -0.74% | 129.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩78,466 | ₩83,750 | ₩74,523 | ₩83,575 | +6.51% | 119만 |
|---|
| 2026.05.11–2026.05.15 | ₩83,079 | ₩83,133 | ₩77,903 | ₩78,211 | -5.86% | 153.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩76,361 | ₩83,173 | ₩74,563 | ₩82,811 | +8.45% | 170.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩76,454 | ₩78,318 | ₩72,565 | ₩76,441 | -0.02% | 154.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩74,000 | ₩76,468 | ₩72,310 | ₩76,133 | +2.88% | 98.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩73,316 | ₩76,320 | ₩72,445 | ₩73,933 | +0.84% | 90.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,827 | ₩73,973 | ₩63,969 | ₩73,678 | +13.65% | 113만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,921 | ₩65,914 | ₩62,011 | ₩64,827 | -0.14% | 51만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,412 | ₩68,113 | ₩63,969 | ₩64,157 | -0.40% | 73.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩62,467 | ₩63,661 | ₩61,019 | ₩61,917 | -0.88% | 119.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩62,628 | ₩65,981 | ₩61,072 | ₩61,408 | -1.95% | 137.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,360 | ₩70,701 | ₩64,023 | ₩64,237 | -7.39% | 125.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩72,083 | ₩72,391 | ₩69,226 | ₩70,621 | -2.03% | 111.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩76,508 | ₩76,991 | ₩70,782 | ₩72,083 | -5.78% | 101.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩74,724 | ₩80,008 | ₩73,826 | ₩77,058 | +3.12% | 115.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,716 | ₩75,221 | ₩68,716 | ₩74,805 | +8.86% | 92.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,665 | ₩70,017 | ₩66,061 | ₩68,944 | +3.42% | 92만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,339 | ₩68,757 | ₩62,896 | ₩66,691 | +5.29% | 90.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,314 | ₩65,900 | ₩60,978 | ₩64,720 | +5.56% | 62.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩58,524 | ₩61,783 | ₩58,524 | ₩61,756 | +5.52% | 61.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,248 | ₩59,544 | ₩57,197 | ₩58,806 | -0.75% | 47.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,141 | ₩59,999 | ₩58,497 | ₩59,611 | +0.79% | 51.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,959 | ₩60,388 | ₩57,974 | ₩58,779 | -1.97% | 160.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,308 | ₩61,300 | ₩57,237 | ₩59,637 | -1.11% | 117.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩56,338 | ₩61,005 | ₩55,856 | ₩59,624 | +5.83% | 83.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,043 | ₩58,323 | ₩55,507 | ₩56,767 | +1.29% | 68.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,325 | ₩57,626 | ₩53,844 | ₩56,057 | -0.48% | 92.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,997 | ₩57,666 | ₩53,951 | ₩56,794 | +3.27% | 96.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,151 | ₩58,752 | ₩53,857 | ₩54,608 | -2.75% | 120.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩56,767 | ₩57,612 | ₩48,560 | ₩55,668 | -1.94% | 151.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,978 | ₩57,666 | ₩53,978 | ₩56,540 | +4.75% | 98.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,236 | ₩55,654 | ₩48,319 | ₩53,683 | +6.86% | 144.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩51,497 | ₩51,886 | ₩49,164 | ₩49,271 | -4.32% | 19.1만 |
|---|