Hot Features
프리미엄
CTO Realty Growth Inc (CTO-A)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 22.374 | -0.11 | -0.47 | 22.5 | 22.5886 | 22.34 | 3311 |
| 1738626000 | 22.4799 | -0.17 | -0.75 | 22.6 | 22.93 | 22.3 | 3978 |
| 1738366800 | 22.65 | 0.27 | 1.21 | 22.78 | 22.78 | 22.29 | 2916 |
| 1738280400 | 22.38 | -0.27 | -1.19 | 23.49 | 23.49 | 22.37 | 8718 |
| 1738194000 | 22.65 | -0.05 | -0.22 | 22.68 | 22.7434 | 22.435 | 3917 |
| 1738107600 | 22.7 | -0.01 | -0.04 | 22.71 | 23.01 | 22.45 | 6369 |
| 1738021200 | 22.71 | 0.33 | 1.47 | 22.6 | 23.3388 | 22.33 | 2294 |
| 1737762000 | 22.38 | -0.01 | -0.04 | 22.15 | 22.38 | 22.1 | 2494 |
| 1737675600 | 22.39 | 0 | 0.00 | 22.39 | 22.39 | 22.39 | 0 |
| 1737589200 | 22.39 | -0.11 | -0.49 | 22.5 | 22.53 | 22.1631 | 1940 |
| 1737502800 | 22.5 | 0.16 | 0.72 | 22.41 | 22.63 | 22.0941 | 8830 |
| 1737157200 | 22.34 | -0.11 | -0.49 | 22.53 | 22.53 | 22.01 | 2552 |
| 1737070800 | 22.45 | -0.05 | -0.22 | 22.45 | 23 | 22.3 | 4897 |
| 1736984400 | 22.5 | -0.14 | -0.62 | 22.98 | 23 | 22.5 | 6297 |
| 1736898000 | 22.64 | 0.54 | 2.44 | 22.35 | 22.955 | 22.12 | 2973 |
| 1736811600 | 22.1001 | -0.16 | -0.72 | 22.23 | 22.3 | 21.9 | 8424 |
| 1736552400 | 22.26 | -0.21 | -0.93 | 22.74 | 22.74 | 22.25 | 7906 |
| 1736379600 | 22.47 | 0.26 | 1.17 | 22.21 | 23.0314 | 22.21 | 998 |
| 1736293200 | 22.21 | -0.55 | -2.42 | 23.9 | 23.9 | 22.21 | 30867 |
| 1736206800 | 22.76 | -0.07 | -0.30 | 23.9 | 23.9 | 22.5787 | 10973 |
| 1735947600 | 22.8292 | -0.02 | -0.09 | 22.85 | 23 | 22.3367 | 2986 |
| 1735861200 | 22.85 | -0.26 | -1.13 | 23.17 | 23.9284 | 22.7492 | 6001 |
| 1735688400 | 23.11 | 0.66 | 2.94 | 22.52 | 23.11 | 22.51 | 4860 |
| 1735602000 | 22.45 | 0.45 | 2.04 | 21.95 | 22.45 | 21.95 | 8494 |
| 1735342800 | 22.0001 | -0.2 | -0.90 | 22 | 22.82 | 21.75 | 3891 |
| 1735256400 | 22.2001 | 0.2 | 0.91 | 22.04 | 22.3012 | 21.51 | 2892 |
| 1735077840 | 22 | -0.28 | -1.26 | 21.92 | 22.13 | 21.92 | 10418 |
| 1734997200 | 22.28 | 0.16 | 0.72 | 22.98 | 22.98 | 21.8991 | 9036 |
| 1734738000 | 22.12 | -0.07 | -0.33 | 22.28 | 22.3627 | 22.12 | 2035 |
| 1734651600 | 22.1931 | -0.01 | -0.03 | 22.35 | 22.89 | 22.01 | 2583 |
| 1734565200 | 22.2 | -0.05 | -0.22 | 22.3 | 22.9499 | 22.11 | 3509 |
| 1734478800 | 22.25 | 0.01 | 0.07 | 22.33 | 22.3499 | 22.25 | 1429 |
| 1734392400 | 22.2352 | 0.07 | 0.29 | 22.21 | 22.25 | 21.96 | 179372 |
| 1734133200 | 22.17 | -0.34 | -1.51 | 21.71 | 22.5 | 21.71 | 2190 |
| 1734046800 | 22.51 | -0.96 | -4.09 | 23.07 | 23.07 | 22.41 | 4488 |
| 1733960400 | 23.47 | 0.07 | 0.30 | 23.78 | 23.78 | 23.4417 | 5496 |
| 1733874000 | 23.4 | 0.05 | 0.21 | 23.3 | 23.62 | 23.3 | 18255 |
| 1733787600 | 23.35 | -0.05 | -0.21 | 23.52 | 23.52 | 23.27 | 1302 |
| 1733528400 | 23.4 | -0.2 | -0.85 | 23.63 | 23.63 | 23.4 | 5832 |
| 1733442000 | 23.6 | 0 | 0.00 | 23.6 | 23.84 | 23.57 | 13071 |
| 1733355600 | 23.6 | -0.03 | -0.13 | 23.62 | 23.7 | 23.59 | 4078 |
| 1733269200 | 23.63 | 0 | 0.00 | 23.65 | 23.65 | 23.62 | 248 |
| 1733182800 | 23.63 | -0.02 | -0.08 | 23.65 | 24.0259 | 23.49 | 11094 |
| 1732917840 | 23.65 | 0.12 | 0.49 | 23.54 | 23.65 | 23.54 | 2119 |
| 1732750800 | 23.5346 | 0.01 | 0.06 | 23.57 | 23.6 | 23.48 | 841 |
| 1732664400 | 23.52 | -0.21 | -0.88 | 23.74 | 23.74 | 23.3646 | 1931 |
| 1732578000 | 23.73 | 0.03 | 0.13 | 24.27 | 24.27 | 23.73 | 3103 |
| 1732318800 | 23.7 | 0.17 | 0.72 | 23.8829 | 23.8829 | 23.19 | 2277 |
| 1732232400 | 23.53 | -0.27 | -1.13 | 24 | 24.16 | 23.53 | 2010 |
| 1732146000 | 23.8 | -0.17 | -0.71 | 23.8 | 23.8 | 23.75 | 2792 |
| 1732059600 | 23.97 | 0.07 | 0.29 | 24 | 24.3429 | 23.82 | 2989 |
| 1731973200 | 23.9 | -0.26 | -1.06 | 23.9 | 23.95 | 23.7875 | 11685 |
| 1731714000 | 24.155 | 0.13 | 0.52 | 23.79 | 24.155 | 23.79 | 707 |
| 1731627600 | 24.03 | 0.48 | 2.04 | 23.2 | 24.03 | 23.2 | 9238 |
| 1731541200 | 23.55 | -0.25 | -1.05 | 23.98 | 23.98 | 23.55 | 787 |
| 1731454800 | 23.8 | -0.54 | -2.22 | 24.25 | 24.25 | 23.78 | 3900 |
| 1731368400 | 24.34 | 0.02 | 0.08 | 24.47 | 24.47 | 24.32 | 1784 |
| 1731109200 | 24.32 | 0 | 0.00 | 24.51 | 24.51 | 24.19 | 2989 |
| 1731022800 | 24.32 | 0.12 | 0.50 | 24.15 | 24.32 | 24.15 | 1613 |
| 1730936400 | 24.2 | -0.09 | -0.37 | 24.331 | 24.35 | 23.75 | 7562 |
| 1730850000 | 24.29 | 0.12 | 0.50 | 24.17 | 24.36 | 24.17 | 7393 |
