Comparing Back to the side-by-side chart ↗
CTS Corporation (CTS) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 54.77 | 55.49 | 54.46 | 54.95 | -0.61% | 182,600 |
| 2026-10-15 | 54.68 | 55.30 | 53.69 | 55.29 | +0.00% | 202,900 |
| 2026-10-14 | 55.53 | 56.31 | 54.58 | 55.29 | -1.99% | 238,800 |
| 2026-10-13 | 55.85 | 56.63 | 55.41 | 56.41 | +0.28% | 203,100 |
| 2026-10-12 | 56.94 | 57.06 | 55.88 | 56.25 | -1.75% | 308,900 |
| 2026-10-09 | 57.64 | 57.68 | 56.64 | 57.25 | -0.10% | 196,100 |
| 2026-10-08 | 57.75 | 58.49 | 57.26 | 57.31 | -1.68% | 211,600 |
| 2026-10-07 | 60.28 | 60.90 | 57.79 | 58.29 | -4.60% | 442,500 |
| 2026-10-06 | 62.19 | 62.19 | 60.60 | 61.10 | -0.83% | 267,700 |
| 2026-10-05 | 61.24 | 62.96 | 61.05 | 61.61 | +0.02% | 268,000 |
| 2026-10-02 | 61.00 | 63.10 | 60.79 | 61.60 | +2.99% | 236,500 |
| 2026-10-01 | 58.74 | 60.24 | 58.21 | 59.81 | +1.91% | 198,200 |
| 2026-09-30 | 59.40 | 59.51 | 58.53 | 58.69 | -0.83% | 179,200 |
| 2026-09-29 | 59.51 | 59.76 | 58.98 | 59.18 | -0.25% | 169,500 |
| 2026-09-28 | 59.80 | 60.68 | 58.45 | 59.33 | -0.45% | 220,900 |
| 2026-09-25 | 60.03 | 60.89 | 59.39 | 59.60 | +0.03% | 242,600 |
| 2026-09-24 | 58.53 | 60.09 | 57.90 | 59.58 | +0.57% | 226,000 |
| 2026-09-23 | 58.70 | 59.36 | 58.19 | 59.24 | +0.49% | 173,400 |
| 2026-09-22 | 59.15 | 60.00 | 58.71 | 58.95 | +0.48% | 224,900 |
| 2026-09-21 | 59.17 | 59.17 | 57.90 | 58.67 | +0.63% | 211,700 |
| 2026-09-18 | 57.65 | 58.44 | 56.58 | 58.30 | +1.32% | 778,700 |
| 2026-09-17 | 58.18 | 58.18 | 57.48 | 57.54 | +1.14% | 292,100 |
| 2026-09-16 | 57.57 | 57.98 | 56.57 | 56.89 | +0.11% | 155,000 |
| 2026-09-15 | 57.08 | 57.40 | 56.39 | 56.83 | -0.33% | 365,400 |
| 2026-09-14 | 56.50 | 57.37 | 55.95 | 57.02 | -1.43% | 317,800 |
| 2026-09-11 | 57.22 | 58.25 | 56.06 | 57.85 | +2.75% | 163,100 |
| 2026-09-10 | 56.23 | 56.59 | 55.04 | 56.30 | +0.29% | 165,600 |
| 2026-09-09 | 56.16 | 57.02 | 55.81 | 56.14 | -1.04% | 159,800 |
| 2026-09-08 | 57.31 | 57.60 | 55.95 | 56.73 | -0.79% | 142,200 |
| 2026-09-04 | 56.66 | 57.67 | 56.51 | 57.18 | +1.13% | 120,500 |
| 2026-09-03 | 56.88 | 57.32 | 55.59 | 56.54 | -0.82% | 204,100 |
| 2026-09-02 | 56.75 | 58.03 | 56.39 | 57.01 | +1.37% | 222,000 |
| 2026-09-01 | 56.29 | 56.50 | 55.26 | 56.24 | -0.41% | 190,000 |
| 2026-08-31 | 56.69 | 56.84 | 56.06 | 56.47 | -0.18% | 111,500 |
| 2026-08-28 | 57.92 | 57.92 | 56.41 | 56.57 | -1.91% | 115,400 |
| 2026-08-27 | 57.26 | 57.84 | 56.53 | 57.67 | +1.14% | 159,200 |
| 2026-08-26 | 56.97 | 57.54 | 56.52 | 57.02 | +0.58% | 146,700 |
| 2026-08-25 | 57.24 | 57.96 | 55.99 | 56.69 | +1.00% | 99,800 |
| 2026-08-24 | 57.41 | 57.41 | 55.92 | 56.13 | -2.79% | 99,000 |
| 2026-08-21 | 58.18 | 58.42 | 57.11 | 57.74 | -0.07% | 249,500 |
| 2026-08-20 | 57.22 | 58.01 | 57.12 | 57.78 | -0.40% | 165,400 |
| 2026-08-19 | 60.55 | 60.55 | 57.92 | 58.01 | -3.27% | 188,800 |
| 2026-08-18 | 62.37 | 62.37 | 59.91 | 59.97 | -5.37% | 139,200 |
| 2026-08-17 | 63.45 | 63.99 | 62.90 | 63.37 | -0.16% | 107,000 |
| 2026-08-14 | 62.48 | 64.23 | 62.40 | 63.47 | +1.44% | 164,900 |
| 2026-08-13 | 64.25 | 64.25 | 62.12 | 62.57 | -1.65% | 140,000 |
| 2026-08-12 | 65.30 | 65.46 | 63.27 | 63.62 | -0.81% | 170,900 |
| 2026-08-11 | 65.37 | 66.85 | 63.83 | 64.14 | -0.73% | 132,700 |
| 2026-08-10 | 66.26 | 66.89 | 64.51 | 64.61 | -2.45% | 142,400 |
| 2026-08-07 | 66.82 | 67.99 | 65.64 | 66.23 | -0.05% | 139,300 |
| 2026-08-06 | 66.51 | 67.97 | 65.93 | 66.26 | -0.78% | 184,800 |
| 2026-08-05 | 66.77 | 67.67 | 66.55 | 66.78 | -0.71% | 262,700 |
| 2026-08-04 | 66.21 | 67.93 | 66.15 | 67.26 | +3.11% | 227,100 |
| 2026-08-03 | 64.12 | 65.80 | 63.72 | 65.23 | +1.73% | 175,200 |
| 2026-07-31 | 63.95 | 64.83 | 62.01 | 64.12 | +2.26% | 222,100 |
| 2026-07-30 | 63.46 | 64.07 | 61.56 | 62.70 | +1.90% | 324,800 |
| 2026-07-29 | 65.04 | 65.71 | 61.20 | 61.53 | -5.08% | 500,700 |
| 2026-07-28 | 62.67 | 66.20 | 61.87 | 64.82 | +7.30% | 503,600 |
| 2026-07-27 | 60.30 | 60.87 | 58.56 | 60.41 | +0.70% | 210,300 |
| 2026-07-24 | 61.39 | 61.39 | 59.82 | 59.99 | -1.53% | 168,500 |
| 2026-07-23 | 59.16 | 60.97 | 58.58 | 60.92 | +1.31% | 154,700 |
| 2026-07-22 | 61.36 | 61.36 | 60.09 | 60.13 | -1.92% | 154,600 |
| 2026-07-21 | 60.13 | 61.70 | 60.00 | 61.31 | +3.56% | 186,900 |
| 2026-07-20 | 60.00 | 60.41 | 58.78 | 59.20 | -0.34% | 149,500 |
| 2026-07-17 | 57.74 | 59.81 | 57.00 | 59.40 | -0.13% | 205,000 |
| 2026-07-16 | 58.60 | 59.89 | 58.37 | 59.48 | +0.15% | 188,900 |
| 2026-07-15 | 60.61 | 60.70 | 58.85 | 59.39 | -1.10% | 142,600 |
| 2026-07-14 | 60.01 | 60.32 | 58.73 | 60.05 | +1.66% | 175,800 |
| 2026-07-13 | 59.48 | 60.31 | 58.72 | 59.07 | -1.78% | 324,400 |
| 2026-07-10 | 60.30 | 61.21 | 59.95 | 60.14 | -1.35% | 190,900 |
| 2026-07-09 | 60.05 | 61.49 | 60.05 | 60.96 | +3.22% | 296,900 |
| 2026-07-08 | 58.49 | 59.29 | 58.09 | 59.06 | -0.15% | 223,600 |
| 2026-07-07 | 59.96 | 59.96 | 56.97 | 59.15 | -1.97% | 367,500 |
| 2026-07-06 | 60.72 | 62.00 | 60.00 | 60.34 | -0.26% | 269,300 |
| 2026-07-02 | 63.19 | 64.24 | 59.96 | 60.50 | -5.22% | 483,000 |
| 2026-07-01 | 64.47 | 64.47 | 61.86 | 63.83 | -2.09% | 282,700 |
| 2026-06-30 | 64.93 | 66.03 | 64.55 | 65.19 | +0.96% | 253,500 |
| 2026-06-29 | 64.99 | 65.00 | 62.90 | 64.57 | -0.66% | 320,900 |
| 2026-06-26 | 65.55 | 65.55 | 61.64 | 65.00 | -2.72% | 1,256,800 |
| 2026-06-25 | 67.87 | 69.55 | 66.70 | 66.82 | -0.28% | 335,000 |
| 2026-06-24 | 65.62 | 67.27 | 65.50 | 67.01 | +1.76% | 451,100 |
| 2026-06-23 | 66.81 | 67.15 | 65.59 | 65.85 | -3.60% | 514,600 |
| 2026-06-22 | 67.32 | 68.31 | 65.72 | 68.31 | +1.96% | 551,100 |
| 2026-06-18 | 66.43 | 67.51 | 66.00 | 67.00 | +3.52% | 620,500 |
| 2026-06-17 | 65.47 | 66.36 | 64.27 | 64.72 | -0.12% | 375,700 |
| 2026-06-16 | 67.41 | 68.05 | 64.73 | 64.80 | -2.75% | 311,200 |
| 2026-06-15 | 67.43 | 67.52 | 65.85 | 66.63 | +0.76% | 333,100 |
| 2026-06-12 | 68.38 | 68.59 | 66.02 | 66.13 | -2.58% | 441,100 |
| 2026-06-11 | 65.85 | 68.00 | 64.79 | 67.88 | +4.74% | 403,300 |
| 2026-06-10 | 65.60 | 67.50 | 64.72 | 64.81 | -2.20% | 330,900 |
| 2026-06-09 | 66.35 | 67.82 | 63.78 | 66.27 | +1.63% | 356,800 |
| 2026-06-08 | 63.88 | 65.29 | 63.00 | 65.21 | +3.75% | 208,300 |
| 2026-06-05 | 65.92 | 65.92 | 62.02 | 62.85 | -5.18% | 241,800 |
| 2026-06-04 | 66.36 | 66.99 | 65.26 | 66.28 | -1.13% | 148,900 |
| 2026-06-03 | 66.68 | 67.31 | 66.09 | 67.04 | +0.48% | 240,800 |
| 2026-06-02 | 64.43 | 66.99 | 64.06 | 66.72 | +4.43% | 314,300 |
| 2026-06-01 | 63.22 | 64.59 | 61.75 | 63.89 | -0.50% | 302,100 |
| 2026-05-29 | 65.13 | 65.71 | 63.45 | 64.21 | -0.90% | 271,900 |
| 2026-05-28 | 64.50 | 65.34 | 63.50 | 64.79 | -0.51% | 423,000 |
| 2026-05-27 | 65.99 | 65.99 | 64.40 | 65.12 | -0.20% | 261,300 |
| 2026-05-26 | 64.69 | 65.34 | 63.50 | 65.25 | +4.70% | 336,200 |
| 2026-05-22 | 60.63 | 62.45 | 60.50 | 62.32 | +4.02% | 258,200 |
| 2026-05-21 | 58.72 | 60.00 | 58.01 | 59.91 | +0.84% | 175,500 |
| 2026-05-20 | 57.52 | 59.49 | 57.39 | 59.41 | +4.10% | 177,700 |
| 2026-05-19 | 56.13 | 57.57 | 55.57 | 57.07 | +0.23% | 291,900 |
| 2026-05-18 | 58.51 | 59.11 | 56.25 | 56.94 | -2.37% | 286,600 |
| 2026-05-15 | 60.13 | 61.06 | 58.31 | 58.32 | -4.85% | 269,900 |
| 2026-05-14 | 59.98 | 61.77 | 59.74 | 61.29 | +3.04% | 306,800 |
| 2026-05-13 | 59.38 | 60.00 | 58.48 | 59.48 | +1.40% | 233,700 |
| 2026-05-12 | 61.36 | 61.48 | 58.09 | 58.66 | -4.60% | 360,300 |
| 2026-05-11 | 61.95 | 61.99 | 60.64 | 61.49 | -0.42% | 367,500 |
| 2026-05-08 | 60.30 | 62.02 | 60.00 | 61.75 | +3.17% | 362,500 |
| 2026-05-07 | 60.19 | 60.82 | 59.00 | 59.85 | -0.25% | 479,600 |
| 2026-05-06 | 59.25 | 60.05 | 58.14 | 60.00 | +3.32% | 400,100 |
| 2026-05-05 | 56.93 | 58.66 | 56.90 | 58.07 | +2.72% | 266,500 |
| 2026-05-04 | 56.94 | 57.09 | 55.60 | 56.53 | -0.82% | 197,900 |
| 2026-05-01 | 58.02 | 58.40 | 55.13 | 57.00 | -0.18% | 264,900 |
| 2026-04-30 | 55.07 | 57.24 | 54.58 | 57.10 | +4.91% | 410,600 |
| 2026-04-29 | 57.00 | 58.01 | 54.11 | 54.43 | +0.29% | 503,600 |
| 2026-04-28 | 55.92 | 55.95 | 54.13 | 54.27 | -3.05% | 202,800 |
| 2026-04-27 | 57.01 | 57.57 | 55.78 | 55.98 | -1.39% | 162,900 |
| 2026-04-24 | 55.85 | 57.02 | 55.03 | 56.77 | +2.23% | 269,900 |
| 2026-04-23 | 54.58 | 56.19 | 54.58 | 55.53 | +2.19% | 153,000 |
| 2026-04-22 | 56.08 | 56.08 | 53.92 | 54.34 | -1.42% | 186,800 |
| 2026-04-21 | 55.01 | 56.33 | 54.50 | 55.12 | +0.55% | 203,200 |
| 2026-04-20 | 55.18 | 55.87 | 54.40 | 54.82 | -0.56% | 168,500 |
| 2026-04-17 | 55.69 | 56.91 | 54.77 | 55.13 | +0.99% | 221,600 |
| 2026-04-16 | 54.37 | 55.66 | 54.02 | 54.59 | +0.09% | 162,600 |
| 2026-04-15 | 55.14 | 55.25 | 54.10 | 54.54 | -1.84% | 170,300 |
| 2026-04-14 | 56.07 | 56.40 | 54.97 | 55.56 | -0.02% | 166,700 |
| 2026-04-13 | 54.67 | 55.75 | 54.17 | 55.57 | +1.15% | 182,100 |
| 2026-04-10 | 54.26 | 55.16 | 54.00 | 54.94 | +2.90% | 199,800 |
| 2026-04-09 | 51.02 | 54.94 | 51.02 | 53.39 | +4.38% | 519,700 |
| 2026-04-08 | 50.78 | 52.21 | 50.78 | 51.15 | +3.42% | 175,500 |
| 2026-04-07 | 48.13 | 49.58 | 48.04 | 49.46 | +2.19% | 143,300 |
| 2026-04-06 | 48.34 | 48.93 | 47.70 | 48.40 | +0.12% | 91,800 |
| 2026-04-02 | 47.28 | 48.82 | 47.15 | 48.34 | -0.21% | 119,000 |
| 2026-04-01 | 48.20 | 49.15 | 48.20 | 48.44 | +1.42% | 124,900 |
| 2026-03-31 | 46.24 | 48.13 | 46.24 | 47.76 | +2.40% | 128,900 |
| 2026-03-30 | 48.41 | 48.41 | 46.40 | 46.64 | -2.51% | 137,200 |
| 2026-03-27 | 47.94 | 48.41 | 47.70 | 47.84 | -1.69% | 86,000 |
| 2026-03-26 | 49.37 | 50.11 | 48.53 | 48.66 | -3.34% | 109,200 |
| 2026-03-25 | 50.77 | 50.79 | 49.95 | 50.34 | +0.60% | 134,000 |
| 2026-03-24 | 47.97 | 50.19 | 47.97 | 50.04 | +2.88% | 231,400 |
| 2026-03-23 | 48.03 | 48.97 | 47.94 | 48.64 | +5.35% | 176,800 |
| 2026-03-20 | 47.04 | 47.30 | 45.81 | 46.17 | -2.18% | 403,000 |
| 2026-03-19 | 45.88 | 47.37 | 45.50 | 47.20 | +1.22% | 255,000 |
| 2026-03-18 | 46.14 | 47.47 | 46.08 | 46.63 | +0.69% | 210,800 |
| 2026-03-17 | 46.22 | 46.96 | 45.71 | 46.31 | +0.65% | 201,100 |
| 2026-03-16 | 46.58 | 47.32 | 45.88 | 46.01 | +0.48% | 128,100 |
| 2026-03-13 | 47.34 | 48.04 | 45.54 | 45.79 | -2.12% | 263,200 |
| 2026-03-12 | 47.39 | 47.69 | 46.44 | 46.78 | -3.03% | 276,000 |
| 2026-03-11 | 47.82 | 48.80 | 47.29 | 48.24 | +0.27% | 169,600 |
| 2026-03-10 | 47.47 | 49.20 | 47.32 | 48.11 | +1.33% | 280,700 |
| 2026-03-09 | 46.70 | 47.75 | 45.99 | 47.48 | -0.88% | 388,300 |
| 2026-03-06 | 49.78 | 50.18 | 47.74 | 47.90 | -6.43% | 256,400 |
| 2026-03-05 | 51.39 | 52.29 | 50.35 | 51.19 | -1.42% | 253,900 |
| 2026-03-04 | 51.81 | 52.50 | 50.87 | 51.93 | +1.41% | 149,000 |
| 2026-03-03 | 50.35 | 51.30 | 49.25 | 51.21 | -1.42% | 244,300 |
| 2026-03-02 | 51.72 | 52.72 | 51.39 | 51.95 | -1.35% | 355,500 |
| 2026-02-27 | 52.70 | 52.76 | 51.73 | 52.66 | -1.35% | 232,400 |
| 2026-02-26 | 53.57 | 53.57 | 52.35 | 53.38 | +0.30% | 232,300 |
| 2026-02-25 | 53.30 | 53.51 | 52.10 | 53.22 | +0.53% | 169,600 |
| 2026-02-24 | 52.76 | 53.77 | 52.36 | 52.94 | +1.40% | 228,300 |
| 2026-02-23 | 53.75 | 53.98 | 51.62 | 52.21 | -2.87% | 248,300 |
| 2026-02-20 | 53.35 | 54.43 | 53.35 | 53.75 | +0.66% | 260,000 |
| 2026-02-19 | 54.08 | 54.17 | 52.78 | 53.40 | -1.66% | 333,900 |
| 2026-02-18 | 55.59 | 56.50 | 54.25 | 54.30 | -3.04% | 226,400 |
| 2026-02-17 | 57.05 | 57.41 | 55.79 | 56.00 | -2.54% | 198,300 |
| 2026-02-13 | 57.07 | 58.30 | 56.53 | 57.46 | +0.95% | 145,000 |
| 2026-02-12 | 57.80 | 58.68 | 55.83 | 56.92 | -0.40% | 229,200 |
| 2026-02-11 | 57.63 | 57.95 | 55.22 | 57.15 | -0.24% | 229,700 |
| 2026-02-10 | 58.85 | 59.66 | 57.19 | 57.29 | +3.08% | 306,200 |
| 2026-02-09 | 55.72 | 56.15 | 55.05 | 55.58 | -0.36% | 245,200 |
| 2026-02-06 | 54.86 | 56.09 | 54.77 | 55.78 | +2.93% | 191,500 |
| 2026-02-05 | 53.78 | 54.41 | 53.10 | 54.19 | +0.67% | 181,200 |
| 2026-02-04 | 53.46 | 55.35 | 53.00 | 53.83 | +1.03% | 183,300 |
| 2026-02-03 | 53.26 | 54.23 | 52.60 | 53.28 | +0.30% | 172,300 |
| 2026-02-02 | 51.24 | 53.54 | 51.24 | 53.12 | +3.33% | 193,400 |
| 2026-01-30 | 51.43 | 52.21 | 50.80 | 51.41 | -1.10% | 198,000 |
| 2026-01-29 | 50.54 | 52.06 | 50.09 | 51.98 | +3.05% | 139,800 |
| 2026-01-28 | 51.17 | 51.77 | 50.02 | 50.44 | -1.23% | 271,200 |
| 2026-01-27 | 50.33 | 51.07 | 49.98 | 51.07 | +1.77% | 135,200 |
| 2026-01-26 | 49.71 | 50.50 | 49.26 | 50.18 | +0.90% | 175,300 |
| 2026-01-23 | 50.69 | 50.90 | 49.32 | 49.73 | -2.62% | 207,700 |
| 2026-01-22 | 50.62 | 51.27 | 50.11 | 51.07 | +2.30% | 347,000 |
| 2026-01-21 | 48.03 | 50.00 | 47.70 | 49.92 | +4.94% | 197,500 |
| 2026-01-20 | 47.23 | 48.29 | 46.90 | 47.57 | -1.43% | 154,400 |
| 2026-01-16 | 48.31 | 48.50 | 47.79 | 48.26 | -0.29% | 130,400 |
| 2026-01-15 | 47.41 | 49.14 | 47.40 | 48.40 | +3.00% | 150,100 |
| 2026-01-14 | 46.87 | 47.34 | 46.28 | 46.99 | +0.15% | 136,000 |
| 2026-01-13 | 46.30 | 47.25 | 46.30 | 46.92 | +1.14% | 89,300 |
| 2026-01-12 | 45.72 | 46.68 | 45.47 | 46.39 | +0.74% | 117,600 |
| 2026-01-09 | 45.56 | 46.07 | 45.23 | 46.05 | +0.81% | 145,800 |
| 2026-01-08 | 44.80 | 45.72 | 44.75 | 45.68 | +1.26% | 100,900 |
| 2026-01-07 | 45.41 | 45.42 | 44.64 | 45.11 | -0.90% | 103,500 |
| 2026-01-06 | 44.14 | 45.60 | 43.68 | 45.52 | +2.29% | 116,900 |
| 2026-01-05 | 43.64 | 44.93 | 43.64 | 44.50 | +1.48% | 151,000 |
| 2026-01-02 | 43.08 | 43.94 | 42.73 | 43.85 | +2.29% | 140,100 |
| 2025-12-31 | 43.35 | 43.48 | 42.65 | 42.87 | -1.24% | 94,200 |
| 2025-12-30 | 43.95 | 44.05 | 43.32 | 43.41 | -1.34% | 116,800 |
| 2025-12-29 | 44.18 | 44.40 | 43.75 | 44.00 | -1.01% | 126,300 |
| 2025-12-26 | 44.33 | 44.62 | 44.01 | 44.45 | +0.16% | 130,100 |
| 2025-12-24 | 43.91 | 44.59 | 43.72 | 44.38 | +0.89% | 68,700 |
| 2025-12-23 | 43.62 | 44.34 | 43.62 | 43.99 | +0.25% | 144,000 |
| 2025-12-22 | 44.10 | 44.74 | 43.71 | 43.88 | +0.11% | 175,300 |
| 2025-12-19 | 43.73 | 44.50 | 43.73 | 43.83 | -0.27% | 759,300 |
| 2025-12-18 | 44.04 | 44.17 | 43.37 | 43.95 | +1.10% | 171,400 |
| 2025-12-17 | 44.26 | 45.03 | 43.23 | 43.47 | -2.36% | 190,100 |
| 2025-12-16 | 44.16 | 44.78 | 44.02 | 44.52 | +0.88% | 311,400 |
| 2025-12-15 | 44.71 | 44.91 | 43.92 | 44.13 | -0.76% | 173,700 |
| 2025-12-12 | 45.66 | 45.71 | 44.36 | 44.47 | -2.31% | 139,900 |
| 2025-12-11 | 44.87 | 45.59 | 44.47 | 45.52 | +1.74% | 191,200 |
| 2025-12-10 | 43.29 | 44.84 | 43.02 | 44.74 | +3.78% | 294,100 |
| 2025-12-09 | 43.28 | 43.63 | 42.68 | 43.11 | -1.37% | 221,700 |
| 2025-12-08 | 44.97 | 45.65 | 43.55 | 43.71 | -1.69% | 326,800 |
| 2025-12-05 | 44.33 | 44.67 | 43.83 | 44.46 | +0.29% | 105,100 |
| 2025-12-04 | 45.02 | 45.49 | 44.29 | 44.33 | -1.77% | 166,500 |
| 2025-12-03 | 43.59 | 45.16 | 43.23 | 45.13 | +3.37% | 205,300 |
| 2025-12-02 | 42.67 | 43.68 | 42.41 | 43.66 | +2.73% | 169,500 |
| 2025-12-01 | 42.01 | 42.57 | 41.65 | 42.50 | +0.40% | 184,700 |
| 2025-11-28 | 42.68 | 42.75 | 41.93 | 42.33 | -0.59% | 86,800 |
| 2025-11-26 | 42.24 | 42.98 | 42.18 | 42.58 | +0.16% | 194,200 |
| 2025-11-25 | 42.67 | 43.49 | 42.45 | 42.51 | +0.47% | 174,600 |
| 2025-11-24 | 41.79 | 42.62 | 41.39 | 42.31 | +1.22% | 225,500 |
| 2025-11-21 | 40.39 | 42.21 | 40.39 | 41.80 | +3.75% | 200,100 |
| 2025-11-20 | 42.53 | 42.97 | 40.15 | 40.29 | -3.91% | 191,300 |
| 2025-11-19 | 41.33 | 42.00 | 41.33 | 41.93 | +1.40% | 155,000 |
| 2025-11-18 | 40.90 | 41.73 | 40.64 | 41.35 | +0.76% | 177,300 |
| 2025-11-17 | 42.00 | 42.56 | 41.04 | 41.04 | -3.09% | 203,700 |
| 2025-11-14 | 41.91 | 42.51 | 41.62 | 42.35 | -0.24% | 216,000 |
| 2025-11-13 | 41.81 | 42.49 | 41.74 | 42.45 | +0.26% | 221,800 |
| 2025-11-12 | 41.51 | 43.00 | 41.51 | 42.34 | +2.37% | 231,000 |
| 2025-11-11 | 41.22 | 41.55 | 40.69 | 41.36 | +0.15% | 116,700 |
| 2025-11-10 | 41.01 | 41.35 | 40.23 | 41.30 | +1.42% | 183,000 |
| 2025-11-07 | 43.81 | 43.81 | 40.16 | 40.72 | -0.71% | 252,500 |
| 2025-11-06 | 42.81 | 42.88 | 40.83 | 41.01 | -5.20% | 200,900 |
| 2025-11-05 | 42.06 | 43.37 | 42.06 | 43.26 | +3.12% | 178,200 |
| 2025-11-04 | 41.00 | 42.26 | 40.88 | 41.95 | +0.74% | 266,600 |
| 2025-11-03 | 41.87 | 42.47 | 41.23 | 41.64 | +0.31% | 304,400 |
| 2025-10-31 | 40.77 | 41.62 | 40.31 | 41.51 | +1.84% | 189,900 |
| 2025-10-30 | 40.69 | 41.39 | 40.37 | 40.76 | -0.90% | 265,700 |
| 2025-10-29 | 40.53 | 41.90 | 40.53 | 41.13 | +1.53% | 343,800 |
| 2025-10-28 | 42.67 | 42.67 | 36.21 | 40.51 | -4.55% | 394,000 |
| 2025-10-27 | 42.33 | 42.96 | 42.32 | 42.44 | +0.66% | 321,700 |
| 2025-10-24 | 42.72 | 43.00 | 41.93 | 42.16 | +0.00% | 233,900 |
| 2025-10-23 | 40.93 | 42.19 | 40.93 | 42.16 | +2.88% | 185,200 |
| 2025-10-22 | 41.39 | 41.68 | 40.81 | 40.98 | -0.77% | 228,900 |
| 2025-10-21 | 41.20 | 41.61 | 40.94 | 41.30 | +0.19% | 161,400 |
| 2025-10-20 | 40.25 | 41.26 | 40.25 | 41.22 | +2.97% | 171,200 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+8.88%). 가장 약한 달: 3월 (-5.53%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
CTS Corporation (CTS)의 최근 종가는 얼마입니까?
2026-10-16 기준 54.95. Closelook 데이터 레이크의 일별 가격 기록 기준.
CTS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 69.55, 최저 36.21 (2026-10-16 기준).
CTS Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 CTS의 가장 강한 달은 5월(평균 +8.88%), 가장 약한 달은 3월(평균 -5.53%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.