CTS Global Equity Group Inc (CTS)

CTS
🏛️ 필리핀 →
0.39
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 0.93 0.95 0.93 0.95 0.1M
2022-12-28 0.94 0.97 0.93 0.97 0.7M
2022-12-27 0.92 0.95 0.92 0.95 0.8M
2022-12-23 0.93 0.93 0.91 0.93 0.1M
2022-12-22 0.91 0.93 0.91 0.93 0.2M
2022-12-21 0.93 0.93 0.91 0.92 0.2M
2022-12-20 0.93 0.93 0.93 0.93 0.0M
2022-12-19 0.93 0.93 0.92 0.93 0.1M
2022-12-16 0.91 0.94 0.91 0.94 0.3M
2022-12-15 0.92 0.92 0.91 0.91 1.7M
2022-12-14 0.91 0.93 0.91 0.92 0.1M
2022-12-13 0.91 0.93 0.91 0.91 0.7M
2022-12-12 0.92 0.93 0.91 0.93 0.5M
2022-12-09 0.93 0.93 0.92 0.92 0.3M
2022-12-07 0.91 0.93 0.91 0.93 1.0M
2022-12-06 0.93 0.94 0.92 0.92 0.9M
2022-12-05 0.90 0.93 0.89 0.93 1.4M
2022-12-02 0.92 0.92 0.91 0.91 1.7M
2022-12-01 0.92 0.94 0.91 0.91 0.2M
2022-11-29 0.92 0.92 0.89 0.89 2.0M
2022-11-28 0.91 0.92 0.90 0.91 0.4M
2022-11-25 0.91 0.91 0.89 0.90 0.1M
2022-11-24 0.90 0.91 0.89 0.89 0.2M
2022-11-23 0.90 0.91 0.87 0.90 0.4M
2022-11-22 0.88 0.89 0.87 0.87 0.3M
2022-11-21 0.87 0.91 0.87 0.88 0.7M
2022-11-18 0.86 0.87 0.86 0.87 0.5M
2022-11-17 0.90 0.90 0.88 0.88 2.4M
2022-11-16 0.86 0.91 0.85 0.90 0.7M
2022-11-15 0.86 0.87 0.86 0.86 0.3M
2022-11-14 0.87 0.88 0.86 0.86 0.3M
2022-11-11 0.86 0.88 0.85 0.87 0.6M
2022-11-10 0.88 0.88 0.85 0.85 0.5M
2022-11-09 0.87 0.88 0.85 0.88 0.1M
2022-11-08 0.85 0.87 0.85 0.87 0.5M
2022-11-07 0.83 0.86 0.83 0.85 0.3M
2022-11-04 0.84 0.85 0.83 0.83 0.3M
2022-11-03 0.85 0.85 0.83 0.84 0.5M
2022-11-02 0.84 0.85 0.83 0.85 0.2M
2022-10-28 0.84 0.85 0.83 0.84 0.7M
2022-10-27 0.85 0.86 0.82 0.84 0.4M
2022-10-26 0.83 0.85 0.82 0.83 2.7M
2022-10-25 0.83 0.85 0.81 0.83 0.8M
2022-10-24 0.83 0.85 0.83 0.83 0.5M
2022-10-21 0.83 0.85 0.82 0.83 0.4M
2022-10-20 0.85 0.86 0.83 0.84 0.5M
2022-10-19 0.85 0.86 0.84 0.85 0.9M
2022-10-18 0.87 0.87 0.84 0.86 3.3M
2022-10-17 0.85 0.87 0.84 0.87 0.5M
2022-10-14 0.86 0.87 0.84 0.85 1.3M
2022-10-13 0.85 0.88 0.84 0.84 0.7M
2022-10-12 0.90 0.90 0.84 0.87 1.5M
2022-10-11 0.92 0.92 0.87 0.87 0.4M
2022-10-10 0.93 0.93 0.89 0.90 0.1M
2022-10-07 0.90 0.90 0.90 0.90 0.2M
2022-10-06 0.94 0.94 0.90 0.93 0.1M
2022-10-05 0.94 0.94 0.93 0.94 0.9M
2022-10-04 0.91 0.93 0.90 0.93 1.8M
2022-10-03 0.86 0.89 0.84 0.85 1.6M
2022-09-30 0.87 0.91 0.86 0.91 0.5M
2022-09-29 0.93 0.93 0.91 0.92 0.2M
2022-09-28 0.94 0.94 0.88 0.89 0.5M
2022-09-27 0.97 0.99 0.91 0.92 10.1M
2022-09-26 1.00 1.00 0.97 0.98 0.7M
2022-09-23 1.00 1.00 0.97 0.98 0.7M
2022-09-22 0.99 1.00 0.97 1.00 10.7M
2022-09-21 1.02 1.02 0.99 1.00 7.6M
2022-09-20 1.04 1.04 1.02 1.02 1.0M
2022-09-19 1.03 1.03 1.01 1.03 2.6M
2022-09-16 1.03 1.04 1.03 1.04 0.6M
2022-09-15 1.03 1.04 1.02 1.04 2.9M
2022-09-14 1.02 1.05 1.02 1.03 2.2M
2022-09-13 1.05 1.05 1.03 1.03 3.1M
2022-09-12 1.04 1.05 1.04 1.05 2.4M
2022-09-09 1.06 1.06 1.04 1.05 0.5M
2022-09-08 1.04 1.06 1.02 1.06 3.0M
2022-09-07 1.03 1.05 1.03 1.04 2.6M
2022-09-06 1.03 1.04 1.01 1.04 4.2M
2022-09-05 1.03 1.03 1.01 1.03 0.3M
2022-09-02 1.00 1.03 1.00 1.02 3.0M
2022-09-01 1.00 1.03 1.00 1.00 35.1M
2022-08-31 1.03 1.03 0.99 1.01 12.7M
2022-08-30 1.03 1.04 1.02 1.03 1.9M
2022-08-26 1.04 1.05 1.02 1.04 6.1M
2022-08-25 1.01 1.03 1.01 1.01 1.4M
2022-08-24 1.02 1.04 1.01 1.02 4.9M
2022-08-23 1.05 1.05 1.02 1.02 18.1M
2022-08-22 1.06 1.07 1.05 1.05 3.9M
2022-08-19 1.06 1.07 1.05 1.07 11.3M
2022-08-18 1.07 1.08 1.05 1.07 10.0M
2022-08-17 1.08 1.10 1.07 1.07 5.7M
2022-08-16 1.07 1.11 1.07 1.08 16.4M
2022-08-15 1.08 1.08 1.06 1.06 5.1M
2022-08-12 1.07 1.08 1.06 1.08 3.0M
2022-08-11 1.08 1.09 1.07 1.08 4.1M
2022-08-10 1.07 1.09 1.05 1.08 11.4M
2022-08-09 1.05 1.10 1.04 1.07 17.8M
2022-08-08 1.03 1.07 1.02 1.05 12.8M
2022-08-05 1.04 1.04 1.01 1.03 5.3M
2022-08-04 1.01 1.05 1.00 1.03 8.6M
2022-08-03 1.01 1.02 1.00 1.01 1.5M
2022-08-02 1.02 1.02 1.00 1.01 2.2M
2022-08-01 1.00 1.02 1.00 1.02 3.2M
2022-07-29 1.00 1.00 0.99 1.00 1.1M
2022-07-28 0.98 1.00 0.98 1.00 2.7M
2022-07-27 0.99 1.01 0.98 1.00 1.3M
2022-07-26 0.99 1.00 0.98 1.00 7.6M
2022-07-25 0.99 1.00 0.97 0.98 1.7M
2022-07-22 0.98 0.98 0.97 0.98 2.9M
2022-07-21 1.00 1.02 0.99 0.99 9.8M
2022-07-20 0.97 1.01 0.96 0.99 11.9M
2022-07-19 0.94 0.97 0.94 0.97 2.9M
2022-07-18 0.93 0.95 0.93 0.94 1.1M
2022-07-15 0.95 0.95 0.93 0.93 2.2M
2022-07-14 0.94 0.95 0.93 0.95 1.8M
2022-07-13 0.94 0.95 0.92 0.94 4.7M
2022-07-12 0.95 0.95 0.93 0.94 5.0M
2022-07-11 0.94 0.95 0.93 0.93 6.9M
2022-07-08 0.93 0.95 0.93 0.95 2.7M
2022-07-07 0.93 0.94 0.93 0.93 1.0M
2022-07-06 0.94 0.94 0.93 0.93 0.8M
2022-07-05 0.93 0.95 0.93 0.94 2.7M
2022-07-04 0.93 0.94 0.92 0.93 4.8M
2022-07-01 0.93 0.94 0.93 0.93 8.6M
2022-06-30 0.94 0.94 0.92 0.93 7.1M
2022-06-29 0.94 0.95 0.92 0.93 3.8M
2022-06-28 0.93 0.96 0.93 0.94 13.0M
2022-06-27 0.92 0.93 0.91 0.93 7.5M
2022-06-24 0.91 0.93 0.90 0.90 0.8M
2022-06-23 0.93 0.93 0.88 0.91 4.7M
2022-06-22 0.91 0.95 0.91 0.93 17.7M
2022-06-21 0.91 0.91 0.89 0.90 1.0M
2022-06-20 0.88 0.91 0.88 0.89 4.1M
2022-06-17 0.90 0.92 0.88 0.88 5.2M
2022-06-16 0.89 0.93 0.88 0.91 6.4M
2022-06-15 0.86 0.90 0.86 0.87 3.9M
2022-06-14 0.87 0.88 0.84 0.86 7.1M
2022-06-13 0.90 0.90 0.86 0.87 5.9M
2022-06-10 0.90 0.90 0.87 0.90 6.4M
2022-06-09 0.88 0.91 0.88 0.90 6.1M
2022-06-08 0.90 0.91 0.88 0.89 5.0M
2022-06-07 0.88 0.91 0.86 0.89 6.6M
2022-06-06 0.84 0.90 0.84 0.88 13.6M
2022-06-03 0.84 0.85 0.83 0.84 8.8M
2022-06-02 0.83 0.84 0.81 0.83 6.5M
2022-06-01 0.84 0.84 0.82 0.82 1.5M
2022-05-31 0.82 0.86 0.82 0.83 7.1M
2022-05-30 0.83 0.84 0.81 0.82 2.9M
2022-05-27 0.84 0.84 0.82 0.83 2.1M
2022-05-26 0.82 0.84 0.82 0.83 5.1M
2022-05-25 0.83 0.85 0.81 0.82 7.3M
2022-05-24 0.85 0.86 0.82 0.83 11.9M
2022-05-23 0.86 0.87 0.85 0.86 11.0M
2022-05-20 0.83 0.90 0.82 0.83 15.2M
2022-05-19 0.87 0.87 0.81 0.82 8.1M
2022-05-18 0.86 0.89 0.86 0.87 7.3M
2022-05-17 0.87 0.89 0.83 0.84 7.9M
2022-05-16 0.86 0.91 0.86 0.87 6.5M
2022-05-13 0.87 0.91 0.86 0.86 8.6M
2022-05-12 0.94 0.95 0.86 0.86 14.3M
2022-05-11 0.94 0.98 0.94 0.94 6.2M
2022-05-10 0.98 0.99 0.93 0.94 35.3M
2022-05-06 0.99 1.01 0.98 0.99 10.5M
2022-05-05 1.00 1.03 0.99 0.99 12.3M
2022-05-04 1.00 1.01 0.99 0.99 15.3M
2022-05-02 1.00 1.02 0.99 1.00 13.2M
2022-04-29 1.07 1.08 1.00 1.00 32.2M
2022-04-28 0.99 1.06 0.99 1.06 37.0M
2022-04-27 1.00 1.01 0.98 1.00 33.8M
2022-04-26 1.00 1.01 0.98 1.00 11.0M
2022-04-25 0.97 1.00 0.95 1.00 46.3M
2022-04-22 1.00 1.01 0.99 1.00 21.9M
2022-04-21 1.01 1.03 0.97 1.00 48.8M
2022-04-20 0.95 1.02 0.90 1.01 151.9M
2022-04-19 1.07 1.10 0.96 0.98 179.5M
2022-04-18 1.15 1.17 1.06 1.08 158.1M
2022-04-13 1.03 1.19 1.02 1.11 548.5M