Stockscreener 앱 받기
9.60
0.42%
0.04
시장 영업 전:
9.49
-0.11
-1.15%
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 |
|---|---|---|---|---|---|
| 2025-05-13 | $9.68 | $9.54 | $0.14 | 563,047.0 | +0.42% |
| 2025-05-12 | $9.60 | $9.34 | $0.26 | 539,942.0 | +3.91% |
| 2025-05-09 | $9.27 | $9.13 | $0.14 | 498,610.0 | -0.22% |
| 2025-05-08 | $9.35 | $9.19 | $0.155 | 412,351.0 | +1.10% |
| 2025-05-07 | $9.24 | $9.12 | $0.125 | 418,772.0 | +0.33% |
| 2025-05-06 | $9.19 | $9.07 | $0.12 | 506,979.0 | -1.62% |
| 2025-05-05 | $9.27 | $9.13 | $0.13 | 482,874.0 | +0.11% |
| 2025-05-02 | $9.31 | $9.13 | $0.18 | 465,696.0 | +1.43% |
| 2025-05-01 | $9.31 | $9.07 | $0.24 | 538,552.0 | -1.62% |
| 2025-04-30 | $9.30 | $8.92 | $0.38 | 611,984.0 | +0.76% |
| 2025-04-29 | $9.18 | $8.98 | $0.20 | 530,127.0 | +1.55% |
| 2025-04-28 | $9.11 | $8.78 | $0.325 | 940,065.0 | +1.80% |
| 2025-04-25 | $9.14 | $8.73 | $0.4142 | 821,970.0 | -0.67% |
| 2025-04-24 | $9.29 | $8.84 | $0.45 | 1,505,925.0 | -3.66% |
| 2025-04-23 | $9.58 | $9.26 | $0.325 | 506,137.0 | +0.00% |
| 2025-04-22 | $9.31 | $9.03 | $0.2838 | 373,767.0 | +4.15% |
| 2025-04-21 | $8.96 | $8.78 | $0.18 | 484,959.0 | -1.98% |
| 2025-04-17 | $9.22 | $8.98 | $0.235 | 555,704.0 | +0.11% |
| 2025-04-16 | $9.12 | $8.92 | $0.205 | 566,224.0 | +0.33% |
| 2025-04-15 | $9.26 | $8.94 | $0.32 | 630,095.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $9.68 | $9.07 | $0.61 | 4,989,870.0 | +3.78% |
| 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% |
1.12%
자본화:
|
볼륨(24시간):