Stockscreener 앱 받기
7.24
0.56%
0.04
시장 영업 전:
7.33
0.09
+1.24%
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 |
|---|---|---|---|---|---|
| 2026-06-16 | $7.33 | $7.18 | $0.145 | 699,583.0 | +0.56% |
| 2026-06-15 | $7.40 | $7.18 | $0.215 | 791,166.0 | -0.41% |
| 2026-06-12 | $7.27 | $7.15 | $0.12 | 581,716.0 | +1.69% |
| 2026-06-11 | $7.20 | $6.94 | $0.26 | 842,148.0 | -0.56% |
| 2026-06-10 | $7.29 | $7.14 | $0.155 | 827,092.0 | +0.28% |
| 2026-06-09 | $7.18 | $6.98 | $0.20 | 1,076,130.0 | +2.30% |
| 2026-06-08 | $7.04 | $6.93 | $0.105 | 1,490,072.0 | +0.72% |
| 2026-06-05 | $7.09 | $6.90 | $0.19 | 956,304.0 | -1.70% |
| 2026-06-04 | $7.06 | $6.76 | $0.30 | 1,351,852.0 | +3.99% |
| 2026-06-03 | $6.83 | $6.71 | $0.11 | 1,074,916.0 | -0.59% |
| 2026-06-02 | $6.82 | $6.67 | $0.15 | 1,074,436.0 | +2.41% |
| 2026-06-01 | $6.74 | $6.61 | $0.13 | 1,012,861.0 | -0.30% |
| 2026-05-29 | $6.75 | $6.66 | $0.095 | 2,514,094.0 | -0.30% |
| 2026-05-28 | $6.72 | $6.62 | $0.10 | 900,682.0 | +0.45% |
| 2026-05-27 | $6.69 | $6.59 | $0.10 | 831,928.0 | +1.37% |
| 2026-05-26 | $6.58 | $6.45 | $0.125 | 875,659.0 | +1.39% |
| 2026-05-22 | $6.48 | $6.40 | $0.08 | 796,115.0 | +1.09% |
| 2026-05-21 | $6.48 | $6.29 | $0.185 | 823,672.0 | +0.47% |
| 2026-05-20 | $6.41 | $6.15 | $0.255 | 1,003,467.0 | +3.24% |
| 2026-05-19 | $6.41 | $6.18 | $0.23 | 1,096,570.0 | -4.19% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $7.40 | $6.61 | $0.79 | 12,477,859.0 | +8.55% |
| 2026-05 | $6.75 | $6.14 | $0.615 | 22,522,541.0 | +8.81% |
| 2026-04 | $6.90 | $5.25 | $1.65 | 29,776,958.0 | +0.16% |
| 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% |
1.21%
자본화:
|
볼륨(24시간):