Hot Features
프리미엄
KKR Real Estate Finance Trust Inc (KREF)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -2.54833040422 | 11.38 | 11.38 | 10.89 | 339867 | 11.09878908 | CS |
| 4 | 1.09 | 10.9 | 10 | 11.42 | 9.71 | 472913 | 10.94452775 | CS |
| 12 | -0.24 | -2.11827007944 | 11.33 | 11.7 | 9.71 | 477911 | 10.61945635 | CS |
| 26 | -0.54 | -4.64316423044 | 11.63 | 12.95 | 9.71 | 463675 | 11.34986788 | CS |
| 52 | 1.73 | 18.4829059829 | 9.36 | 12.95 | 8.71 | 484200 | 10.69529642 | CS |
| 156 | -10.21 | -47.9342723005 | 21.3 | 21.746 | 8.71 | 525915 | 13.6899462 | CS |
| 260 | -9 | -44.7984071677 | 20.09 | 23.42 | 6.84 | 482784 | 15.42138975 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740786000 | 11.09 | -0.01 | -0.09 | 11.16 | 11.18 | 10.99 | 600503 |
| 1740699600 | 11.1 | -0.1 | -0.89 | 11.28 | 11.28 | 11.07 | 268199 |
| 1740613200 | 11.2 | 0.12 | 1.08 | 10.95 | 11.21 | 10.95 | 422006 |
| 1740526800 | 11.08 | 0 | 0.00 | 11.12 | 11.165 | 11 | 309387 |
| 1740440400 | 11.08 | 0.06 | 0.54 | 11.06 | 11.175 | 10.96 | 298483 |
| 1740181200 | 11.02 | -0.26 | -2.30 | 11.38 | 11.38 | 10.89 | 401262 |
| 1740094800 | 11.28 | 0.03 | 0.27 | 11.2 | 11.33 | 11.18 | 416246 |
| 1740008400 | 11.25 | -0.12 | -1.06 | 11.3 | 11.3 | 11.14 | 313822 |
| 1739922000 | 11.37 | 0.05 | 0.44 | 11.34 | 11.42 | 11.23 | 290968 |
| 1739576400 | 11.32 | 0.12 | 1.07 | 11.22 | 11.32 | 11.22 | 278792 |
| 1739490000 | 11.2 | 0.15 | 1.36 | 11.07 | 11.21 | 11.05 | 424734 |
| 1739403600 | 11.05 | -0.03 | -0.27 | 10.85 | 11.0869 | 10.8086 | 504793 |
| 1739317200 | 11.08 | 0.13 | 1.19 | 10.92 | 11.08 | 10.92 | 357614 |
| 1739230800 | 10.95 | -0.17 | -1.53 | 11.14 | 11.14 | 10.91 | 513603 |
| 1738971600 | 11.12 | -0.24 | -2.11 | 11.32 | 11.32 | 11.03 | 303957 |
| 1738885200 | 11.36 | 0.11 | 0.98 | 11.32 | 11.415 | 11.26 | 442631 |
| 1738798800 | 11.25 | 0.23 | 2.09 | 11.11 | 11.3 | 11.06 | 690459 |
| 1738712400 | 11.02 | 0.97 | 9.65 | 10.3 | 11.1 | 10.261 | 1177299 |
| 1738626000 | 10.05 | 0.07 | 0.70 | 9.83 | 10.18 | 9.71 | 560473 |
| 1738366800 | 9.98 | -0.06 | -0.60 | 10 | 10.185 | 9.92 | 1010626 |
| 1738280400 | 10.04 | 0.02 | 0.20 | 10.1 | 10.186 | 9.98 | 360248 |
| 1738194000 | 10.02 | -0.23 | -2.24 | 10.18 | 10.33 | 9.92 | 659489 |
| 1738107600 | 10.25 | -0.1 | -0.97 | 10.3 | 10.45 | 10.195 | 327586 |
| 1738021200 | 10.35 | 0.27 | 2.68 | 10.11 | 10.39 | 10.11 | 328267 |
| 1737762000 | 10.08 | -0.22 | -2.14 | 10.13 | 10.23 | 10.06 | 446737 |
| 1737675600 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1737589200 | 10.3 | -0.13 | -1.25 | 10.37 | 10.41 | 10.255 | 294645 |
| 1737502800 | 10.43 | -0.18 | -1.70 | 10.42 | 10.57 | 10.26 | 348226 |
| 1737157200 | 10.61 | 0.13 | 1.24 | 10.57 | 10.64 | 10.47 | 254722 |
| 1737070800 | 10.48 | 0.17 | 1.65 | 10.33 | 10.505 | 10.33 | 334456 |
| 1736984400 | 10.31 | 0.02 | 0.19 | 10.55 | 10.57 | 10.23 | 368302 |
| 1736898000 | 10.29 | 0.28 | 2.80 | 10.02 | 10.369 | 9.95 | 598206 |
| 1736811600 | 10.01 | 0.09 | 0.91 | 9.8699999 | 10.02 | 9.815 | 335939 |
| 1736552400 | 9.92 | -0.13 | -1.29 | 9.95 | 9.95 | 9.71 | 709060 |
| 1736379600 | 10.05 | -0.1 | -0.99 | 10.08 | 10.09 | 9.98 | 302964 |
| 1736293200 | 10.15 | -0.12 | -1.17 | 10.31 | 10.34 | 10.05 | 515100 |
| 1736206800 | 10.27 | -0.11 | -1.06 | 10.41 | 10.43 | 10.25 | 381253 |
| 1735947600 | 10.38 | 0.17 | 1.67 | 10.25 | 10.41 | 10.19 | 309620 |
| 1735861200 | 10.21 | 0.11 | 1.09 | 10.13 | 10.25 | 10.11 | 396134 |
| 1735688400 | 10.1 | -0.04 | -0.39 | 10 | 10.17 | 9.92 | 710883 |
| 1735602000 | 10.14 | -0.14 | -1.36 | 10.25 | 10.265 | 10.11 | 467675 |
| 1735342800 | 10.28 | -0.12 | -1.15 | 10.31 | 10.4 | 10.215 | 496380 |
| 1735256400 | 10.4 | -0.16 | -1.52 | 10.47 | 10.58 | 10.38 | 522527 |
| 1735077840 | 10.56 | 0.22 | 2.13 | 10.31 | 10.56 | 10.24 | 308434 |
| 1734997200 | 10.34 | -0.12 | -1.15 | 10.44 | 10.5034 | 10.26 | 580666 |
| 1734738000 | 10.46 | 0.15 | 1.45 | 10.21 | 10.6 | 10.21 | 2235541 |
| 1734651600 | 10.31 | -0.09 | -0.87 | 10.49 | 10.61 | 10.16 | 585187 |
| 1734565200 | 10.4 | -0.45 | -4.15 | 10.89 | 10.97 | 10.36 | 719804 |
| 1734478800 | 10.85 | -0.42 | -3.73 | 11.27 | 11.29 | 10.775 | 695730 |
| 1734392400 | 11.27 | -0.23 | -2.00 | 11.36 | 11.47 | 11.17 | 628476 |
| 1734133200 | 11.5 | 0.04 | 0.35 | 11.45 | 11.51 | 11.32 | 250045 |
| 1734046800 | 11.46 | -0.03 | -0.26 | 11.47 | 11.59 | 11.42 | 216874 |
| 1733960400 | 11.49 | -0.08 | -0.69 | 11.65 | 11.7 | 11.44 | 258208 |
| 1733874000 | 11.57 | 0.25 | 2.21 | 11.26 | 11.63 | 11.17 | 328889 |
| 1733787600 | 11.32 | 0 | 0.00 | 11.32 | 11.3875 | 11.26 | 284607 |
| 1733528400 | 11.32 | 0.01 | 0.09 | 11.33 | 11.4 | 11.2 | 260948 |
| 1733442000 | 11.31 | -0.12 | -1.05 | 11.44 | 11.47 | 11.28 | 217464 |
| 1733355600 | 11.43 | 0.04 | 0.35 | 11.44 | 11.55 | 11.33 | 390448 |
| 1733269200 | 11.39 | -0.33 | -2.82 | 11.74 | 11.74 | 11.365 | 370965 |
| 1733182800 | 11.72 | 0.09 | 0.77 | 11.66 | 11.725 | 11.53 | 680932 |
