Stockscreener 앱 받기
11.69
0.43%
0.05
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $11.85 | $11.67 | $0.18 | 275,751.0 | +0.43% |
| 2024-11-26 | $11.69 | $11.50 | $0.185 | 271,283.0 | -0.68% |
| 2024-11-25 | $11.82 | $11.67 | $0.15 | 418,622.0 | +1.30% |
| 2024-11-22 | $11.72 | $11.56 | $0.16 | 260,123.0 | -0.09% |
| 2024-11-21 | $11.62 | $11.44 | $0.175 | 352,451.0 | +1.05% |
| 2024-11-20 | $11.50 | $11.21 | $0.29 | 313,231.0 | +0.26% |
| 2024-11-19 | $11.50 | $11.30 | $0.20 | 556,458.0 | +0.18% |
| 2024-11-18 | $11.47 | $11.29 | $0.185 | 303,001.0 | +1.33% |
| 2024-11-15 | $11.59 | $11.22 | $0.37 | 423,197.0 | -1.66% |
| 2024-11-14 | $11.68 | $11.43 | $0.255 | 360,580.0 | -0.69% |
| 2024-11-13 | $11.77 | $11.52 | $0.255 | 490,800.0 | -1.37% |
| 2024-11-12 | $11.98 | $11.59 | $0.395 | 411,850.0 | -2.34% |
| 2024-11-11 | $12.06 | $11.90 | $0.16 | 290,150.0 | +0.67% |
| 2024-11-08 | $12.21 | $11.83 | $0.38 | 603,512.0 | -0.75% |
| 2024-11-07 | $12.14 | $11.88 | $0.26 | 507,060.0 | -0.33% |
| 2024-11-06 | $12.33 | $11.66 | $0.67 | 805,051.0 | +1.09% |
| 2024-11-05 | $11.99 | $11.76 | $0.23 | 408,616.0 | -0.08% |
| 2024-11-04 | $12.01 | $11.54 | $0.465 | 641,626.0 | +2.59% |
| 2024-11-01 | $11.76 | $11.54 | $0.22 | 791,240.0 | +0.09% |
| 2024-10-31 | $11.68 | $11.49 | $0.185 | 602,707.0 | -0.34% |
| 2024-10-30 | $11.85 | $11.55 | $0.30 | 501,721.0 | +0.78% |
| 2024-10-29 | $11.58 | $11.41 | $0.17 | 496,799.0 | -1.11% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $12.33 | $11.21 | $1.12 | 8,760,353.0 | +0.86% |
| 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% |
Kkr Real Estate Finance Trust Inc 주식 (KREF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.85 | $13.55 | $3.30 | 10,913,780.0 | -15.65% |
| 2022-11 | $17.68 | $15.73 | $1.95 | 9,088,022.0 | -4.99% |
| 2022-10 | $17.99 | $15.70 | $2.29 | 13,453,838.0 | +7.20% |
| 2022-09 | $19.99 | $15.99 | $4.00 | 14,684,608.0 | -15.63% |
| 2022-08 | $19.98 | $18.95 | $1.03 | 7,903,596.0 | -1.18% |
| 2022-07 | $19.58 | $17.39 | $2.19 | 8,025,809.0 | +11.69% |
| 2022-06 | $20.71 | $16.47 | $4.25 | 29,688,485.0 | -14.54% |
| 2022-05 | $20.60 | $18.52 | $2.08 | 9,219,834.0 | +7.47% |
| 2022-04 | $21.13 | $18.97 | $2.16 | 9,962,192.0 | -7.81% |
| 2022-03 | $21.75 | $19.52 | $2.23 | 16,862,519.0 | -4.01% |
| 2022-02 | $21.56 | $20.54 | $1.02 | 9,329,035.0 | +0.61% |
| 2022-01 | $22.44 | $20.51 | $1.93 | 8,360,992.0 | +2.45% |
0.77%
0.27%
자본화:
|
볼륨(24시간):