Stockscreener 앱 받기
8.43
0.24%
-0.02
Kkr Real Estate Finance Trust Inc 주식 (KREF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $8.62 | $8.40 | $0.2299 | 1,128,412.0 | -0.24% |
| 2025-10-09 | $8.62 | $8.28 | $0.345 | 1,963,654.0 | -1.74% |
| 2025-10-08 | $8.74 | $8.60 | $0.145 | 586,223.0 | -0.35% |
| 2025-10-07 | $8.72 | $8.60 | $0.125 | 1,108,700.0 | -0.46% |
| 2025-10-06 | $9.08 | $8.64 | $0.4402 | 912,505.0 | -4.20% |
| 2025-10-03 | $9.12 | $9.00 | $0.125 | 603,158.0 | +1.23% |
| 2025-10-02 | $9.04 | $8.87 | $0.17 | 608,580.0 | -0.56% |
| 2025-10-01 | $9.06 | $8.91 | $0.1499 | 949,457.0 | -0.11% |
| 2025-09-30 | $9.10 | $8.82 | $0.28 | 790,746.0 | -1.85% |
| 2025-09-29 | $9.35 | $9.11 | $0.24 | 870,481.0 | -1.29% |
| 2025-09-26 | $9.43 | $9.27 | $0.165 | 569,053.0 | -0.32% |
| 2025-09-25 | $9.53 | $9.29 | $0.245 | 584,328.0 | -1.89% |
| 2025-09-24 | $9.60 | $9.49 | $0.105 | 921,230.0 | +0.00% |
| 2025-09-23 | $9.58 | $9.45 | $0.1341 | 804,420.0 | +0.64% |
| 2025-09-22 | $9.54 | $9.40 | $0.135 | 1,029,370.0 | -0.84% |
| 2025-09-19 | $9.73 | $9.46 | $0.275 | 2,666,764.0 | -1.45% |
| 2025-09-18 | $9.66 | $9.48 | $0.18 | 900,447.0 | +1.47% |
| 2025-09-17 | $9.64 | $9.37 | $0.27 | 1,040,057.0 | +1.71% |
| 2025-09-16 | $9.49 | $9.19 | $0.30 | 1,214,798.0 | -1.47% |
| 2025-09-15 | $9.62 | $9.43 | $0.1989 | 509,003.0 | -0.94% |
| 2025-09-12 | $9.74 | $9.59 | $0.155 | 505,271.0 | -1.24% |
| 2025-09-11 | $9.90 | $9.69 | $0.21 | 711,320.0 | -0.92% |
Kkr Real Estate Finance Trust Inc 주식 (KREF) 연도별 가격 이력
이 심층 분석에서는 Kkr Real Estate Finance Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KREF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kkr Real Estate Finance Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kkr Real Estate Finance Trust Inc 주식 (KREF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $9.12 | $8.28 | $0.85 | 8,989,101.0 | -6.33% |
| 2025-09 | $9.98 | $8.82 | $1.16 | 17,063,504.0 | -6.54% |
| 2025-08 | $9.64 | $8.99 | $0.65 | 10,137,095.0 | +6.53% |
| 2025-07 | $9.37 | $8.63 | $0.74 | 15,332,126.0 | +3.08% |
| 2025-06 | $9.55 | $8.67 | $0.885 | 14,991,166.0 | -1.79% |
| 2025-05 | $9.68 | $8.71 | $0.965 | 11,317,245.0 | -3.46% |
| 2025-04 | $10.89 | $8.28 | $2.61 | 15,340,074.0 | -14.35% |
| 2025-03 | $11.53 | $10.54 | $0.99 | 9,030,276.0 | -2.61% |
| 2025-02 | $11.42 | $9.80 | $1.62 | 8,340,424.0 | +11.12% |
| 2025-01 | $10.64 | $9.71 | $0.93 | 8,362,522.0 | -1.19% |
Kkr Real Estate Finance Trust Inc 주식 (KREF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.74 | $10.11 | $1.63 | 9,613,549.0 | -12.81% |
| 2024-11 | $12.33 | $11.21 | $1.12 | 8,822,142.0 | +0.35% |
| 2024-10 | $12.32 | $11.11 | $1.21 | 8,215,399.0 | -6.15% |
| 2024-09 | $12.95 | $11.42 | $1.53 | 10,560,483.0 | +3.52% |
| 2024-08 | $11.98 | $10.28 | $1.70 | 10,600,585.0 | +3.92% |
| 2024-07 | $11.79 | $8.71 | $3.08 | 13,469,313.0 | +26.85% |
| 2024-06 | $9.56 | $8.90 | $0.6641 | 7,426,124.0 | -4.33% |
| 2024-05 | $9.98 | $9.11 | $0.87 | 9,632,982.0 | +0.53% |
| 2024-04 | $10.21 | $9.36 | $0.85 | 11,271,584.0 | -6.46% |
| 2024-03 | $10.39 | $9.61 | $0.78 | 9,753,834.0 | +3.18% |
| 2024-02 | $12.34 | $9.09 | $3.25 | 21,037,440.0 | -20.34% |
| 2024-01 | $13.33 | $12.17 | $1.16 | 7,407,349.0 | -7.48% |
Kkr Real Estate Finance Trust Inc 주식 (KREF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.12 | $12.19 | $1.93 | 11,362,926.0 | +5.33% |
| 2023-11 | $12.58 | $10.33 | $2.25 | 7,462,150.0 | +20.31% |
| 2023-10 | $11.80 | $10.00 | $1.80 | 13,292,444.0 | -12.05% |
| 2023-09 | $12.92 | $11.54 | $1.38 | 7,606,415.0 | -5.12% |
| 2023-08 | $12.61 | $11.11 | $1.50 | 7,183,737.0 | +0.40% |
| 2023-07 | $13.15 | $11.58 | $1.57 | 8,458,079.0 | +2.38% |
| 2023-06 | $12.58 | $11.01 | $1.57 | 9,353,169.0 | +8.37% |
| 2023-05 | $11.56 | $9.94 | $1.62 | 10,268,246.0 | +4.56% |
| 2023-04 | $11.68 | $10.14 | $1.54 | 10,794,587.0 | -5.71% |
| 2023-03 | $14.40 | $10.10 | $4.30 | 16,227,204.0 | -21.45% |
| 2023-02 | $16.44 | $14.45 | $2.00 | 7,913,104.0 | -8.98% |
| 2023-01 | $15.94 | $14.00 | $1.94 | 6,596,743.0 | +14.11% |
0.30%
0.15%
자본화:
|
볼륨(24시간):