Hot Features
프리미엄
CTO Realty Growth Inc (CTO-A)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730763600 | 24.17 | -0.13 | -0.51 | 24.29 | 24.29 | 24.1 | 3943 |
| 1730500800 | 24.295 | -0.17 | -0.67 | 24.28 | 24.295 | 24.2 | 2041 |
| 1730414400 | 24.46 | 0.31 | 1.28 | 24.01 | 24.46 | 24.01 | 13282 |
| 1730328000 | 24.15 | -0.05 | -0.21 | 24.26 | 24.26 | 24.15 | 2876 |
| 1730241600 | 24.2 | 0.04 | 0.17 | 24.3 | 24.3 | 24.19 | 22356 |
| 1730155200 | 24.16 | 0.44 | 1.85 | 24.44 | 24.44 | 24.1 | 10649 |
| 1729896000 | 23.72 | -0.78 | -3.18 | 24.76 | 24.76 | 23.72 | 1132 |
| 1729809600 | 24.5 | 0.07 | 0.29 | 24.41 | 24.62 | 24.35 | 13850 |
| 1729723200 | 24.4299 | -0.07 | -0.29 | 24.45 | 24.47 | 24.15 | 14287 |
| 1729636800 | 24.5 | 0.05 | 0.20 | 24.46 | 24.5432 | 24.32 | 12057 |
| 1729550400 | 24.45 | -0.15 | -0.61 | 24.6 | 24.6 | 24.4 | 12547 |
| 1729291200 | 24.6 | 0.05 | 0.20 | 24.65 | 24.83 | 24.5432 | 34641 |
| 1729204800 | 24.55 | 0.1 | 0.41 | 24.8 | 24.8 | 24.55 | 3880 |
| 1729118400 | 24.45 | 0.39 | 1.62 | 24.69 | 24.69 | 24.39 | 29681 |
| 1729032000 | 24.06 | -0.6 | -2.41 | 24.57 | 24.67 | 24.06 | 36790 |
| 1728945600 | 24.655 | 0.01 | 0.02 | 24.75 | 24.75 | 24.17 | 3665 |
| 1728686400 | 24.65 | 0.51 | 2.11 | 24.4 | 24.83 | 24.1 | 9330 |
| 1728600000 | 24.14 | -0.01 | -0.04 | 24.15 | 24.67 | 23.855 | 1253 |
| 1728513600 | 24.15 | 0.18 | 0.75 | 23.97 | 24.42 | 23.76 | 13465 |
| 1728427200 | 23.97 | 0.47 | 2.00 | 23.88 | 23.97 | 23.38 | 7276 |
| 1728340800 | 23.5 | 0.28 | 1.21 | 23.3 | 23.8743 | 22.9401 | 5739 |
| 1728081600 | 23.22 | -0.73 | -3.05 | 24 | 24.0464 | 23.19 | 19590 |
| 1727995200 | 23.95 | -0.05 | -0.21 | 24 | 24.055 | 23.86 | 739 |
| 1727908800 | 24 | -0.02 | -0.08 | 24.05 | 24.05 | 24 | 951 |
| 1727822400 | 24.02 | 0.49 | 2.08 | 23.5 | 24.1 | 23.5 | 4503 |
| 1727736000 | 23.53 | -0.24 | -1.01 | 23.77 | 23.77 | 23.3859 | 1831 |
| 1727476800 | 23.77 | 0.2 | 0.85 | 23.95 | 23.95 | 23.77 | 817 |
| 1727390400 | 23.57 | 0.34 | 1.46 | 22.86 | 23.57 | 22.83 | 2317 |
| 1727304000 | 23.23 | -0.82 | -3.41 | 24.72 | 24.72 | 23.23 | 6571 |
| 1727217600 | 24.05 | -0.28 | -1.15 | 24.78 | 24.9514 | 24.01 | 9328 |
| 1727131200 | 24.33 | 0.33 | 1.37 | 24.19 | 24.49 | 24 | 4016 |
| 1726872000 | 24.0001 | -0.11 | -0.46 | 24.06 | 24.18 | 24 | 5745 |
| 1726785600 | 24.11 | 0.51 | 2.16 | 23.62 | 24.24 | 23.62 | 6721 |
| 1726699200 | 23.6 | 0.94 | 4.15 | 22.83 | 23.6 | 22.425 | 4322 |
| 1726612800 | 22.6601 | 0.56 | 2.53 | 22.33 | 22.8 | 22.33 | 4299 |
| 1726526400 | 22.1 | 0.14 | 0.64 | 22 | 22.3271 | 22 | 7530 |
| 1726267200 | 21.96 | -0.41 | -1.83 | 22.37 | 22.37 | 21.95 | 9569 |
| 1726180800 | 22.37 | -0.77 | -3.33 | 22.63 | 22.64 | 22.02 | 8847 |
| 1726094400 | 23.14 | -0.09 | -0.39 | 23.15 | 23.25 | 23.04 | 8054 |
| 1726008000 | 23.23 | 0.36 | 1.57 | 22.7964 | 23.25 | 22.7964 | 8538 |
| 1725921600 | 22.87 | -0.11 | -0.48 | 22.98 | 22.98 | 22.61 | 10026 |
| 1725662400 | 22.98 | -0.22 | -0.95 | 23.06 | 23.06 | 22.98 | 2313 |
| 1725576000 | 23.2 | 0.1 | 0.43 | 23.2 | 23.2 | 23.15 | 1457 |
| 1725489600 | 23.1 | -0.02 | -0.09 | 23.25 | 23.25 | 23.1 | 4094 |
| 1725403200 | 23.12 | 0.02 | 0.09 | 23.1 | 23.2 | 23.1 | 5116 |
| 1725057600 | 23.1 | -0.13 | -0.56 | 23.23 | 23.23 | 23.05 | 2757 |
| 1724971200 | 23.23 | 0.02 | 0.09 | 23.11 | 23.25 | 23.1 | 9928 |
| 1724884800 | 23.21 | 0.07 | 0.29 | 23.25 | 23.25 | 23.12 | 2390 |
| 1724798400 | 23.1431 | 0.11 | 0.49 | 23.12 | 23.19 | 23.09 | 2694 |
| 1724712000 | 23.03 | 0.08 | 0.35 | 23.14 | 23.14 | 23 | 3087 |
| 1724452800 | 22.95 | -0.03 | -0.13 | 23.13 | 23.13 | 22.9 | 2162 |
| 1724366400 | 22.98 | 0.12 | 0.52 | 23.25 | 23.925 | 22.98 | 5052 |
| 1724280000 | 22.86 | 0.37 | 1.65 | 22.4101 | 23 | 22.4101 | 2688 |
| 1724193600 | 22.49 | 0.22 | 1.01 | 22.25 | 22.49 | 22.25 | 6715 |
| 1724107200 | 22.265 | 0.02 | 0.07 | 22.5 | 22.5 | 22.265 | 6228 |
| 1723848000 | 22.25 | 0.45 | 2.06 | 21.84 | 22.25 | 21.84 | 6227 |
| 1723761600 | 21.7999 | 0.1 | 0.46 | 21.7 | 21.97 | 21.7 | 5676 |
| 1723675200 | 21.7 | -0.15 | -0.69 | 21.63 | 21.8099 | 21.63 | 4340 |
