CTS Corporation【CTS】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

CTS Corporation (CTS)

51.64

0.25

(0.49%)

마감 19 1월 6:00AM

51.65

0.01

(0.02%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.18	2.33848592945	50.46	52.19	49.15	119162	50.51714366	CS
4	-0.17	-0.328121984173	51.81	54.115	49.15	135761	51.90082233	CS
12	4.02	8.44183116338	47.62	59.68	47.6085	151743	53.70754891	CS
26	-2.63	-4.84613967201	54.27	59.68	43.11	147484	50.73370468	CS
52	10.83	26.5376133301	40.81	59.68	40.09	145927	49.12079772	CS
156	16.14	45.4647887324	35.5	59.68	31.07	159479	43.49049218	CS
260	20.68	66.7958656331	30.96	59.68	17.9228	156948	37.80292543	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737157200	51.64	0.25	0.49	52.17	52.17	51.24	77436
1737070800	51.39	-0.22	-0.43	51.63	52.08	51.38	80408
1736984400	51.61	0.88	1.73	51.94	52.19	51.14	99503
1736898000	50.73	1.02	2.05	50.4	51.15	50.07	123184
1736811600	49.71	-0.19	-0.38	49.15	50.01	49.15	128943
1736552400	49.9	-1.61	-3.13	50.46	50.916	49.78	163774
1736379600	51.51	-0.41	-0.79	51.46	51.775	50.9	125500
1736293200	51.92	-0.34	-0.65	52.47	53.15	51.62	105410
1736206800	52.26	-0.22	-0.42	52.52	53.48	52.09	125592
1735947600	52.48	0.59	1.14	52.58	52.6	51.9747	171272
1735861200	51.89	-0.84	-1.59	52.97	53.365	51.66	91442
1735688400	52.73	0.01	0.02	53.31	53.63	52.555	108727
1735602000	52.72	-0.4	-0.75	52.88	53.1413	52	69539
1735342800	53.12	-0.86	-1.59	53.56	54.115	52.64	65881
1735256400	53.98	0.56	1.05	53.2	54.105	53.2	59617
1735077840	53.42	0.52	0.98	52.9	53.5	52.5	42273
1734997200	52.9	0.7	1.34	52.2	53.14	52.2	127231
1734738000	52.2	-0.63	-1.19	51.81	53.63	51.81	619637
1734651600	52.83	-0.11	-0.21	53.63	54.03	52.53	181371
1734565200	52.94	-2.73	-4.90	56.27	56.32	52.54	237542
1734478800	55.67	-1.28	-2.25	56.71	57.48	55.54	197290
1734392400	56.95	0.49	0.87	56.76	57.485	56.46	223775
1734133200	56.46	0.15	0.27	56.22	56.61	55.64	198073
1734046800	56.31	-0.36	-0.64	56.3	57.24	55.965	116858
1733960400	56.67	0.44	0.78	57.04	57.09	55.615	116411
1733874000	56.23	0.6	1.08	55.95	56.79	54.905	154668
1733787600	55.63	0.82	1.50	54.96	56.5	54.39	151328
1733528400	54.81	0.49	0.90	54.3	54.85	54.17	89047
1733442000	54.32	-1.18	-2.13	55.43	55.73	54.17	100400
1733355600	55.5	0.21	0.38	55.81	56.01	55.11	117054
1733269200	55.29	-1.1	-1.95	56.13	56.6	55.25	117794
1733182800	56.39	1.48	2.70	54.69	56.42	54.335	201112
1732917840	54.91	0.58	1.07	54.73	55.19	54.69	80948
1732750800	54.33	-0.13	-0.24	54.4	55.07	53.865	95044
1732664400	54.46	-1.01	-1.82	55.34	55.34	54.25	186187
1732578000	55.47	1.18	2.17	54.8	56.76	54.8	184026
1732318800	54.29	1.11	2.09	53.32	54.559	53.02	175437
1732232400	53.18	0.43	0.82	53.17	53.94	52.56	143781
1732146000	52.75	0.38	0.73	52.57	52.77	51.36	118440
1732059600	52.37	-1.3	-2.42	53.23	53.82	52.0175	155715
1731973200	53.67	0.51	0.96	53.48	53.925	53.24	119061
1731714000	53.16	-0.9	-1.66	54.43	54.53	53.05	146063
1731627600	54.06	-1.55	-2.79	55.31	55.85	53.08	189627
1731541200	55.61	-1.68	-2.93	57.61	57.61	55.59	145974
1731454800	57.29	-0.58	-1.00	57.5	58.27	56.77	151109
1731368400	57.87	-0.1	-0.17	58.41	58.64	57.37	142837
1731109200	57.97	-0.76	-1.29	58	59.68	57.88	218890
1731022800	58.73	-0.24	-0.41	58.89	59.005	57.64	229055
1730936400	58.97	6.39	12.15	55.65	59.49	55.65	226116
1730850000	52.58	1.06	2.06	51.4	52.64	51.25	89516
1730763600	51.52	0.35	0.68	51.08	51.675	50.86	139354
1730500800	51.17	1.68	3.39	49.54	51.21	49.54	155650
1730414400	49.49	-1.29	-2.54	50.71	50.71	49.44	199774
1730328000	50.78	1.05	2.11	49.34	50.995	49.34	213569
1730241600	49.73	1.19	2.45	49.82	50.18	48.17	222574
1730155200	48.54	0.79	1.65	48.11	48.85	47.85	158507
1729896000	47.75	0.33	0.70	47.62	48.195	47.6085	99709
1729809600	47.42	0.41	0.87	47.59	47.61	46.94	112256
1729723200	47.01	-0.16	-0.34	47.04	47.26	46.49	119211
1729636800	47.17	-0.04	-0.08	47	47.43	46.65	57900
1729550400	47.21	-1.18	-2.44	48.3	48.34	47.08	131608

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관