Stockscreener 앱 받기
11.36
0.98%
0.11
시장 영업 전:
11.24
-0.12
-1.06%
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 |
|---|---|---|---|---|---|
| 2025-02-06 | $11.41 | $11.26 | $0.155 | 432,836.0 | +0.98% |
| 2025-02-05 | $11.30 | $11.06 | $0.24 | 674,431.0 | +2.09% |
| 2025-02-04 | $11.10 | $10.26 | $0.839 | 1,163,513.0 | +9.65% |
| 2025-02-03 | $10.18 | $9.80 | $0.38 | 549,349.0 | +0.70% |
| 2025-01-31 | $10.19 | $9.92 | $0.265 | 979,507.0 | -0.60% |
| 2025-01-30 | $10.19 | $9.98 | $0.206 | 348,968.0 | +0.20% |
| 2025-01-29 | $10.33 | $9.92 | $0.41 | 648,168.0 | -2.24% |
| 2025-01-28 | $10.45 | $10.20 | $0.255 | 309,589.0 | -0.97% |
| 2025-01-27 | $10.39 | $10.11 | $0.28 | 318,616.0 | +2.68% |
| 2025-01-24 | $10.23 | $10.06 | $0.17 | 443,046.0 | -0.30% |
| 2025-01-23 | $10.30 | $10.08 | $0.22 | 356,052.0 | -1.84% |
| 2025-01-22 | $10.41 | $10.26 | $0.155 | 280,784.0 | -1.25% |
| 2025-01-21 | $10.60 | $10.26 | $0.34 | 338,731.0 | -1.70% |
| 2025-01-17 | $10.64 | $10.47 | $0.17 | 245,489.0 | +1.24% |
| 2025-01-16 | $10.51 | $10.33 | $0.175 | 324,624.0 | +1.65% |
| 2025-01-15 | $10.57 | $10.23 | $0.34 | 364,117.0 | +0.19% |
| 2025-01-14 | $10.37 | $9.95 | $0.419 | 582,252.0 | +2.80% |
| 2025-01-13 | $10.02 | $9.81 | $0.205 | 319,039.0 | +0.91% |
| 2025-01-10 | $9.93 | $9.71 | $0.22 | 690,181.0 | -1.29% |
| 2025-01-08 | $10.09 | $9.98 | $0.11 | 292,222.0 | -0.99% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $11.41 | $9.80 | $1.61 | 3,252,965.0 | +13.83% |
| 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% |
1.25%
0.11%
자본화:
|
볼륨(24시간):