Stockscreener 앱 받기
6.155
8.36%
-0.545
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 |
|---|---|---|---|---|---|
| 2026-04-23 | $6.22 | $5.25 | $0.97 | 5,322,357.0 | -8.13% |
| 2026-04-22 | $6.81 | $6.69 | $0.12 | 1,106,749.0 | +0.15% |
| 2026-04-21 | $6.90 | $6.65 | $0.25 | 1,008,108.0 | -2.05% |
| 2026-04-20 | $6.83 | $6.61 | $0.22 | 701,462.0 | +2.09% |
| 2026-04-17 | $6.77 | $6.66 | $0.1099 | 645,738.0 | +1.06% |
| 2026-04-16 | $6.69 | $6.58 | $0.11 | 730,124.0 | -1.19% |
| 2026-04-15 | $6.72 | $6.56 | $0.1599 | 844,204.0 | +1.67% |
| 2026-04-14 | $6.62 | $6.52 | $0.105 | 580,176.0 | +0.92% |
| 2026-04-13 | $6.53 | $6.27 | $0.26 | 599,736.0 | +2.67% |
| 2026-04-10 | $6.39 | $6.29 | $0.095 | 600,364.0 | +0.79% |
| 2026-04-09 | $6.35 | $6.17 | $0.175 | 858,861.0 | +0.48% |
| 2026-04-08 | $6.29 | $6.18 | $0.115 | 944,076.0 | +2.78% |
| 2026-04-07 | $6.17 | $6.06 | $0.105 | 812,200.0 | +0.49% |
| 2026-04-06 | $6.23 | $6.05 | $0.175 | 784,775.0 | -2.25% |
| 2026-04-02 | $6.27 | $5.87 | $0.40 | 1,789,914.0 | +3.49% |
| 2026-04-01 | $6.13 | $5.93 | $0.20 | 1,771,997.0 | -1.80% |
| 2026-03-31 | $6.19 | $6.05 | $0.14 | 1,631,062.0 | -2.39% |
| 2026-03-30 | $6.39 | $6.12 | $0.275 | 1,173,939.0 | +2.79% |
| 2026-03-27 | $6.40 | $6.04 | $0.36 | 1,830,436.0 | -4.84% |
| 2026-03-26 | $6.54 | $6.40 | $0.135 | 846,634.0 | -0.16% |
| 2026-03-25 | $6.46 | $6.30 | $0.16 | 1,820,447.0 | +1.26% |
| 2026-03-24 | $6.47 | $6.29 | $0.18 | 1,838,483.0 | -1.09% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $6.90 | $5.25 | $1.65 | 19,100,841.0 | +0.57% |
| 2026-03 | $7.50 | $6.04 | $1.46 | 43,486,226.0 | -11.94% |
| 2026-02 | $8.40 | $6.63 | $1.77 | 24,788,797.0 | -16.06% |
| 2026-01 | $8.62 | $7.55 | $1.07 | 16,622,131.0 | +0.73% |
Kkr Real Estate Finance Trust Inc 주식 (KREF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.11 | $8.29 | $0.815 | 19,457,496.0 | -0.24% |
| 2025-11 | $8.62 | $7.78 | $0.85 | 16,978,856.0 | +4.30% |
| 2025-10 | $9.12 | $8.10 | $1.03 | 19,204,713.0 | -9.56% |
| 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% |
4.48%
0.08%
자본화:
|
볼륨(24시간):