CTO Realty Growth Inc (CTO)

CTO
🏛️ 미국 →
16.26
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:33 16.33 16.33 16.33 16.33 5.0K
09:35 16.31 16.31 16.30 16.30 1.0K
09:36 16.32 16.32 16.29 16.29 4.9K
09:38 16.27 16.27 16.27 16.27 2.4K
09:39 16.26 16.26 16.26 16.26 1.2K
09:41 16.25 16.25 16.25 16.25 3.2K
09:42 16.22 16.22 16.22 16.22 1.0K
09:44 16.23 16.23 16.23 16.23 0.2K
09:45 16.23 16.25 16.23 16.25 2.1K
09:47 16.26 16.26 16.26 16.26 2.4K
09:49 16.26 16.26 16.26 16.26 0.7K
09:50 16.24 16.24 16.24 16.24 1.4K
09:52 16.22 16.22 16.22 16.22 6.1K
09:55 16.24 16.24 16.24 16.24 6.0K
09:56 16.25 16.25 16.25 16.25 0.3K
09:58 16.23 16.23 16.23 16.23 0.8K
10:00 16.22 16.22 16.22 16.22 2.6K
10:02 16.21 16.21 16.21 16.21 2.0K
10:04 16.19 16.19 16.19 16.19 0.8K
10:09 16.19 16.19 16.19 16.18 2.0K
10:10 16.17 16.19 16.17 16.19 0.3K
10:11 16.20 16.20 16.20 16.20 0.9K
10:12 16.21 16.21 16.21 16.21 0.4K
10:14 16.20 16.20 16.20 16.20 0.4K
10:15 16.21 16.22 16.21 16.22 0.6K
10:16 16.22 16.22 16.21 16.21 1.0K
10:19 16.20 16.20 16.20 16.20 3.0K
10:20 16.20 16.20 16.20 16.20 2.2K
10:21 16.19 16.19 16.19 16.18 1.5K
10:24 16.19 16.19 16.19 16.19 0.5K
10:28 16.18 16.19 16.18 16.19 1.0K
10:30 16.20 16.20 16.20 16.20 1.1K
10:31 16.19 16.21 16.19 16.21 0.7K
10:32 16.21 16.21 16.21 16.20 1.4K
10:36 16.19 16.19 16.19 16.19 0.2K
10:39 16.19 16.21 16.19 16.20 2.6K
10:49 16.26 16.26 16.26 16.26 0.6K
10:50 16.26 16.26 16.26 16.26 0.5K
10:51 16.26 16.26 16.26 16.26 0.4K
10:53 16.26 16.26 16.26 16.26 0.4K
10:54 16.26 16.26 16.26 16.26 0.5K
10:55 16.27 16.27 16.27 16.27 1.2K
10:56 16.23 16.23 16.23 16.23 3.2K
11:07 16.25 16.25 16.25 16.25 0.7K
11:08 16.24 16.24 16.23 16.23 1.3K
11:11 16.23 16.23 16.23 16.23 0.9K
11:12 16.23 16.23 16.21 16.21 2.4K
11:15 16.25 16.26 16.25 16.25 2.0K
11:17 16.25 16.25 16.25 16.25 1.9K
11:20 16.28 16.28 16.28 16.28 2.4K
11:24 16.27 16.27 16.27 16.27 4.3K
11:29 16.31 16.31 16.31 16.31 0.6K
11:34 16.30 16.30 16.30 16.30 0.7K
11:40 16.30 16.30 16.30 16.30 0.5K
11:41 16.29 16.29 16.29 16.29 0.4K
11:46 16.30 16.30 16.30 16.30 0.3K
11:48 16.28 16.28 16.28 16.28 2.9K
11:54 16.27 16.28 16.27 16.28 5.5K
12:07 16.30 16.30 16.30 16.30 0.3K
12:08 16.29 16.29 16.29 16.29 3.5K
12:11 16.29 16.29 16.29 16.29 1.2K
12:14 16.29 16.29 16.29 16.29 0.2K
12:15 16.29 16.29 16.29 16.29 0.9K
12:16 16.29 16.29 16.29 16.29 0.3K
12:18 16.28 16.28 16.28 16.28 2.3K
12:19 16.27 16.27 16.27 16.27 1.3K
12:20 16.26 16.26 16.26 16.26 0.4K
12:25 16.27 16.27 16.27 16.27 1.6K
12:28 16.28 16.28 16.28 16.27 5.9K
12:29 16.28 16.28 16.28 16.28 2.4K
12:36 16.27 16.27 16.27 16.27 0.2K
12:37 16.29 16.29 16.29 16.29 1.4K
12:48 16.32 16.32 16.32 16.32 1.6K
12:53 16.32 16.32 16.32 16.32 0.7K
12:58 16.31 16.31 16.31 16.31 4.6K
13:05 16.31 16.31 16.31 16.31 0.4K
13:08 16.31 16.31 16.31 16.31 0.3K
13:09 16.31 16.31 16.31 16.31 0.5K
13:11 16.31 16.31 16.31 16.31 2.8K
13:12 16.31 16.31 16.31 16.31 1.5K
13:13 16.30 16.30 16.30 16.30 0.3K
13:14 16.29 16.30 16.29 16.30 2.5K
13:18 16.29 16.29 16.29 16.29 0.7K
13:19 16.29 16.29 16.29 16.29 0.6K
13:20 16.29 16.29 16.29 16.29 1.5K
13:21 16.29 16.29 16.29 16.29 0.2K
13:22 16.29 16.29 16.28 16.28 0.4K
13:23 16.27 16.27 16.27 16.27 5.0K
13:25 16.26 16.26 16.26 16.26 2.2K
13:27 16.25 16.25 16.24 16.24 1.8K
13:28 16.24 16.24 16.24 16.24 2.3K
13:31 16.26 16.26 16.26 16.26 0.5K
13:33 16.25 16.25 16.25 16.25 0.4K
13:34 16.24 16.24 16.24 16.24 0.7K
13:35 16.23 16.23 16.21 16.21 0.9K
13:36 16.23 16.23 16.23 16.23 0.6K
13:38 16.23 16.23 16.23 16.23 0.6K
13:40 16.23 16.23 16.23 16.23 0.4K
13:41 16.23 16.23 16.22 16.22 1.1K
13:42 16.22 16.22 16.22 16.22 0.3K
13:43 16.22 16.22 16.22 16.22 0.2K
13:44 16.22 16.22 16.21 16.21 1.2K
13:45 16.21 16.21 16.21 16.21 0.6K
13:47 16.20 16.20 16.20 16.20 0.3K
13:48 16.21 16.21 16.20 16.20 1.3K
13:49 16.19 16.19 16.19 16.19 1.3K
13:53 16.19 16.19 16.19 16.19 0.4K
13:54 16.19 16.19 16.19 16.19 0.8K
13:58 16.17 16.17 16.16 16.17 6.9K
13:59 16.17 16.17 16.17 16.17 3.6K
14:00 16.17 16.17 16.17 16.17 2.5K
14:01 16.17 16.17 16.17 16.17 0.3K
14:02 16.17 16.18 16.17 16.18 7.3K
14:04 16.17 16.17 16.17 16.17 5.2K
14:06 16.16 16.16 16.16 16.16 0.3K
14:08 16.17 16.17 16.17 16.17 0.4K
14:09 16.16 16.16 16.16 16.16 3.8K
14:10 16.16 16.16 16.16 16.16 3.4K
14:13 16.17 16.17 16.17 16.17 1.0K
14:16 16.16 16.16 16.16 16.16 1.3K
14:17 16.15 16.16 16.15 16.16 0.5K
14:18 16.16 16.16 16.16 16.16 3.2K
14:23 16.17 16.17 16.17 16.17 3.1K
14:25 16.17 16.17 16.17 16.17 1.2K
14:29 16.18 16.18 16.18 16.18 0.2K
14:30 16.18 16.18 16.18 16.18 0.5K
14:33 16.17 16.17 16.17 16.17 0.7K
14:35 16.18 16.18 16.18 16.18 2.0K
14:36 16.19 16.19 16.19 16.19 1.9K
14:37 16.19 16.19 16.19 16.18 0.3K
14:38 16.18 16.18 16.18 16.18 0.4K
14:40 16.18 16.18 16.18 16.18 0.9K
14:46 16.19 16.19 16.19 16.18 1.2K
14:47 16.18 16.18 16.18 16.18 0.8K
14:49 16.19 16.19 16.19 16.18 0.4K
14:50 16.19 16.19 16.19 16.18 2.7K
14:52 16.20 16.20 16.20 16.20 4.9K
14:54 16.20 16.20 16.20 16.20 2.8K
14:57 16.20 16.20 16.20 16.20 6.4K
14:58 16.21 16.21 16.21 16.21 2.9K
15:00 16.22 16.22 16.22 16.22 2.7K
15:02 16.21 16.21 16.21 16.21 0.2K
15:03 16.22 16.22 16.22 16.22 1.1K
15:04 16.22 16.22 16.22 16.22 0.4K
15:06 16.22 16.22 16.22 16.22 0.3K
15:08 16.22 16.22 16.22 16.22 0.6K
15:09 16.22 16.22 16.22 16.22 1.5K
15:10 16.22 16.22 16.22 16.22 0.4K
15:11 16.21 16.22 16.21 16.21 2.8K
15:12 16.21 16.21 16.21 16.21 0.3K
15:13 16.22 16.22 16.22 16.22 4.3K
15:15 16.22 16.22 16.22 16.22 2.5K
15:16 16.23 16.23 16.23 16.23 1.4K
15:17 16.23 16.23 16.23 16.23 0.4K
15:19 16.22 16.22 16.22 16.22 0.6K
15:21 16.23 16.23 16.21 16.20 3.8K
15:23 16.20 16.20 16.20 16.20 1.7K
15:27 16.20 16.20 16.20 16.20 0.8K
15:28 16.19 16.19 16.19 16.19 3.2K
15:31 16.18 16.18 16.18 16.18 0.6K
15:34 16.17 16.17 16.16 16.16 3.4K
15:35 16.16 16.16 16.16 16.16 9.2K
15:36 16.16 16.16 16.16 16.16 2.1K
15:37 16.15 16.16 16.15 16.16 0.5K
15:38 16.16 16.16 16.16 16.16 2.0K
15:39 16.16 16.18 16.16 16.18 7.8K
15:40 16.18 16.18 16.17 16.18 3.4K
15:41 16.18 16.18 16.18 16.18 0.5K
15:43 16.18 16.18 16.18 16.18 0.9K
15:44 16.16 16.16 16.16 16.16 1.3K
15:45 16.18 16.18 16.18 16.18 1.9K
15:48 16.18 16.18 16.18 16.18 0.5K
15:49 16.17 16.17 16.17 16.17 1.6K
15:50 16.16 16.17 16.16 16.17 5.2K
15:51 16.17 16.18 16.17 16.18 5.2K
15:53 16.18 16.18 16.18 16.18 1.0K
15:54 16.17 16.17 16.16 16.16 5.0K
15:56 16.16 16.16 16.15 16.15 2.3K
15:57 16.14 16.15 16.14 16.14 6.6K
15:58 16.12 16.12 16.12 16.12 3.9K
15:59 16.11 16.12 16.10 16.11 52.2K
날짜 시가 고가 저가 종가 거래량
2025-10-01 16.24 16.41 16.21 16.26 0.3M
2025-09-30 15.83 16.33 15.89 16.30 0.4M
2025-09-29 15.94 16.06 15.80 15.89 0.4M
2025-09-26 16.06 16.14 15.90 15.96 0.3M
2025-09-25 16.24 16.30 15.95 15.96 0.3M
2025-09-24 16.31 16.57 16.22 16.23 0.3M
2025-09-23 16.11 16.34 16.08 16.08 0.3M
2025-09-22 16.33 16.33 16.10 16.10 0.4M
2025-09-19 16.52 16.53 16.30 16.33 0.5M
2025-09-18 16.33 16.52 16.33 16.46 0.2M
2025-09-17 16.46 16.69 16.32 16.37 0.3M
2025-09-16 16.60 16.70 16.34 16.36 0.3M
2025-09-15 16.71 16.73 16.52 16.58 0.4M
2025-09-12 16.71 16.72 16.52 16.53 0.3M
2025-09-11 16.43 16.68 16.42 16.58 0.4M
2025-09-10 17.07 17.18 16.86 17.02 0.6M
2025-09-09 17.13 17.21 17.05 17.06 0.2M
2025-09-08 17.28 17.37 17.10 17.17 0.2M
2025-09-05 17.39 17.57 17.26 17.42 0.2M
2025-09-04 17.20 17.37 17.17 17.34 0.2M
2025-09-03 16.97 17.19 16.96 17.13 0.2M
2025-09-02 17.25 17.29 16.94 17.01 0.2M
2025-08-29 17.19 17.34 17.16 17.28 0.2M
2025-08-28 17.16 17.21 17.01 17.19 0.1M
2025-08-27 17.00 17.20 17.00 17.14 0.2M
2025-08-26 16.87 17.08 16.87 16.96 0.2M
2025-08-25 16.96 17.03 16.83 16.87 0.2M
2025-08-22 16.78 17.04 16.72 16.95 0.2M
2025-08-21 16.59 16.73 16.46 16.63 0.2M
2025-08-20 16.66 16.81 16.56 16.63 0.2M
2025-08-19 16.45 16.66 16.45 16.60 0.2M
2025-08-18 16.49 16.55 16.40 16.42 0.2M
2025-08-15 16.46 16.51 16.34 16.50 0.3M
2025-08-14 16.69 16.69 16.35 16.51 0.5M
2025-08-13 16.55 16.72 16.44 16.72 0.3M
2025-08-12 16.26 16.50 16.25 16.50 0.3M
2025-08-11 16.33 16.39 16.13 16.27 0.3M
2025-08-08 16.51 16.51 16.32 16.34 0.2M
2025-08-07 16.41 16.48 16.33 16.43 0.3M
2025-08-06 16.51 16.55 16.30 16.35 0.3M
2025-08-05 16.63 16.70 16.42 16.49 0.3M
2025-08-04 16.47 16.78 16.46 16.66 0.3M
2025-08-01 16.72 16.75 16.37 16.44 0.4M
2025-07-31 16.27 16.74 16.27 16.51 0.4M
2025-07-30 17.20 17.27 16.33 16.36 0.8M
2025-07-29 17.49 17.60 17.39 17.55 0.3M
2025-07-28 17.60 17.66 17.31 17.34 0.2M
2025-07-25 17.74 17.74 17.52 17.65 0.1M
2025-07-24 17.63 17.71 17.50 17.62 0.2M
2025-07-23 17.70 17.73 17.53 17.63 0.2M
2025-07-22 17.29 17.77 17.28 17.64 0.3M
2025-07-21 17.39 17.41 17.25 17.32 0.3M
2025-07-18 17.45 17.48 17.19 17.24 0.2M
2025-07-17 17.32 17.49 17.24 17.36 0.3M
2025-07-16 17.41 17.50 17.22 17.39 0.3M
2025-07-15 17.69 17.78 17.26 17.31 0.3M
2025-07-14 17.62 17.75 17.49 17.75 0.3M
2025-07-11 17.35 17.70 17.24 17.61 0.3M
2025-07-10 17.25 17.57 17.20 17.43 0.4M
2025-07-09 17.41 17.50 17.11 17.24 0.4M
2025-07-08 17.32 17.38 17.15 17.31 0.3M
2025-07-07 17.51 17.68 17.23 17.33 0.4M
2025-07-03 17.65 17.73 17.58 17.69 0.2M
2025-07-02 17.49 17.63 17.42 17.54 0.3M
2025-07-01 17.25 17.71 17.19 17.51 0.4M
2025-06-30 17.26 17.37 17.10 17.26 0.4M
2025-06-27 17.44 17.65 17.23 17.31 0.8M
2025-06-26 16.90 17.34 16.84 17.30 0.9M
2025-06-25 17.29 17.80 17.09 17.10 1.4M
2025-06-24 18.32 18.35 18.07 18.08 0.2M
2025-06-23 18.06 18.39 18.00 18.31 0.3M
2025-06-20 18.15 18.28 17.96 18.04 0.4M
2025-06-18 17.99 18.23 17.95 18.07 0.2M
2025-06-17 18.00 18.16 17.85 18.02 0.2M
2025-06-16 18.16 18.25 18.00 18.06 0.2M
2025-06-13 18.38 18.42 17.89 18.00 0.3M
2025-06-12 18.31 18.50 18.23 18.47 0.2M
2025-06-11 18.87 19.05 18.71 18.75 0.2M
2025-06-10 18.98 19.07 18.80 18.80 0.2M
2025-06-09 18.61 18.96 18.59 18.92 0.2M
2025-06-06 18.40 18.59 18.38 18.59 0.2M
2025-06-05 18.32 18.38 18.17 18.32 0.3M
2025-06-04 18.47 18.47 18.26 18.31 0.2M
2025-06-03 18.40 18.46 18.29 18.39 0.2M
2025-06-02 18.37 18.48 18.22 18.43 0.2M
2025-05-30 18.37 18.59 18.31 18.42 0.3M
2025-05-29 18.27 18.46 18.21 18.38 0.2M
2025-05-28 18.26 18.37 18.16 18.27 0.2M
2025-05-27 18.04 18.31 17.91 18.26 0.2M
2025-05-23 17.68 17.89 17.63 17.84 0.2M
2025-05-22 17.81 17.84 17.46 17.75 0.2M
2025-05-21 18.11 18.19 17.84 17.86 0.2M
2025-05-20 18.33 18.43 18.23 18.23 0.2M
2025-05-19 18.36 18.49 18.27 18.42 0.2M
2025-05-16 18.26 18.49 18.25 18.43 0.2M
2025-05-15 17.88 18.31 17.84 18.29 0.2M
2025-05-14 17.95 18.01 17.63 17.72 0.3M
2025-05-13 18.35 18.35 17.95 17.96 0.3M
2025-05-12 18.14 18.33 17.96 18.26 0.2M
2025-05-09 17.65 17.90 17.62 17.80 0.2M
2025-05-08 17.80 17.93 17.62 17.67 0.2M
2025-05-07 17.95 18.03 17.77 17.77 0.2M
2025-05-06 17.95 18.00 17.78 17.88 0.2M
2025-05-05 18.00 18.23 17.96 18.00 0.3M
2025-05-02 18.26 18.35 18.00 18.14 0.4M
2025-05-01 18.27 18.32 18.06 18.10 0.2M
2025-04-30 18.13 18.31 17.88 18.27 0.2M
2025-04-29 18.22 18.33 18.08 18.18 0.3M
2025-04-28 17.94 18.25 17.94 18.22 0.2M
2025-04-25 17.94 17.99 17.70 17.99 0.2M
2025-04-24 18.14 18.14 17.95 17.99 0.3M
2025-04-23 18.38 18.46 18.09 18.14 0.3M
2025-04-22 18.29 18.50 18.17 18.21 0.2M
2025-04-21 18.02 18.30 17.94 18.07 0.2M
2025-04-17 17.92 18.33 17.92 18.14 0.2M
2025-04-16 18.02 18.20 17.92 17.99 0.2M
2025-04-15 17.93 18.14 17.87 17.99 0.2M
2025-04-14 17.68 17.99 17.55 17.90 0.3M
2025-04-11 17.08 17.51 16.76 17.51 0.2M
2025-04-10 17.23 17.60 16.90 17.16 0.3M
2025-04-09 16.57 17.72 16.12 17.48 0.6M
2025-04-08 17.77 17.90 16.71 16.86 0.4M
2025-04-07 17.77 18.03 16.92 17.37 0.5M
2025-04-04 18.69 18.74 18.13 18.15 0.4M
2025-04-03 19.21 19.32 18.89 18.90 0.3M
2025-04-02 19.30 19.54 19.25 19.44 0.3M
2025-04-01 19.38 19.55 19.13 19.36 0.3M
2025-03-31 19.23 19.55 19.19 19.31 0.4M
2025-03-28 19.27 19.43 19.06 19.30 0.3M
2025-03-27 19.12 19.50 19.06 19.19 0.4M
2025-03-26 19.13 19.38 18.99 19.09 0.4M
2025-03-25 19.26 19.36 18.96 19.13 0.4M
2025-03-24 18.94 19.33 18.91 19.31 0.3M
2025-03-21 18.88 19.01 18.67 18.88 0.4M
2025-03-20 18.85 19.10 18.81 18.94 0.3M
2025-03-19 19.03 19.12 18.78 18.90 0.4M
2025-03-18 18.73 19.06 18.67 19.00 0.5M
2025-03-17 18.67 18.83 18.61 18.68 0.4M
2025-03-14 18.14 18.65 18.02 18.59 0.4M
2025-03-13 18.52 18.65 18.06 18.06 0.5M
2025-03-12 19.02 19.09 18.74 18.94 0.4M
2025-03-11 19.27 19.30 18.78 18.90 0.4M
2025-03-10 19.33 19.63 19.13 19.21 0.5M
2025-03-07 18.75 19.32 18.75 19.28 0.4M
2025-03-06 18.82 19.03 18.59 18.72 0.4M
2025-03-05 18.86 19.17 18.68 18.70 0.4M
2025-03-04 19.09 19.50 18.83 18.85 0.5M
2025-03-03 19.10 19.27 18.99 19.13 0.4M
2025-02-28 18.76 19.13 18.73 19.04 0.8M
2025-02-27 18.68 18.97 18.65 18.69 0.3M
2025-02-26 18.90 19.08 18.60 18.69 0.3M
2025-02-25 18.84 19.06 18.84 18.92 0.8M
2025-02-24 18.97 19.19 18.74 18.84 0.3M
2025-02-21 19.56 19.88 18.18 19.01 0.8M
2025-02-20 20.14 20.39 20.13 20.21 0.2M
2025-02-19 20.00 20.34 20.00 20.22 0.3M
2025-02-18 20.45 20.54 20.00 20.11 0.3M
2025-02-14 20.68 20.88 20.53 20.53 0.2M
2025-02-13 20.45 20.75 20.38 20.68 0.2M
2025-02-12 19.96 20.44 19.96 20.39 0.3M
2025-02-11 19.90 20.27 19.84 20.26 0.2M
2025-02-10 19.92 20.13 19.71 20.01 0.2M
2025-02-07 20.22 20.27 19.92 20.01 0.3M
2025-02-06 20.24 20.34 20.10 20.24 0.3M
2025-02-05 19.93 20.28 19.90 20.24 0.3M
2025-02-04 19.66 19.93 19.53 19.85 0.3M
2025-02-03 19.40 19.85 19.29 19.76 0.3M
2025-01-31 19.49 19.74 19.47 19.63 0.2M
2025-01-30 19.56 19.77 19.42 19.55 0.2M
2025-01-29 19.67 19.75 19.26 19.38 0.2M
2025-01-28 19.53 19.79 19.44 19.72 0.3M
2025-01-27 19.37 19.79 19.37 19.59 0.2M
2025-01-24 19.21 19.42 19.15 19.41 0.1M
2025-01-23 19.23 19.31 19.16 19.29 0.1M
2025-01-22 19.73 19.73 19.24 19.24 0.2M
2025-01-21 19.85 19.93 19.68 19.84 0.2M
2025-01-17 20.00 20.01 19.62 19.77 0.3M
2025-01-16 19.59 19.94 19.55 19.91 0.2M
2025-01-15 19.76 19.78 19.49 19.64 0.2M
2025-01-14 19.59 19.63 19.32 19.43 0.2M
2025-01-13 19.00 19.55 18.89 19.44 0.4M
2025-01-10 19.10 19.23 18.91 19.12 0.3M
2025-01-08 19.21 19.37 19.13 19.31 0.3M
2025-01-07 19.38 19.49 19.13 19.30 0.3M
2025-01-06 19.69 19.74 19.36 19.41 0.3M
2025-01-03 19.49 19.69 19.39 19.68 0.2M
2025-01-02 19.76 19.80 19.25 19.37 0.3M