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 | 0.04 | 0.346921075455 | 11.53 | 11.615 | 11.21 | 404750 | 11.42151034 | CS |
| 4 | -0.42 | -3.50291909925 | 11.99 | 12.21 | 11.21 | 519789 | 11.67948706 | CS |
| 12 | -0.33 | -2.7731092437 | 11.9 | 12.95 | 11.11 | 468603 | 11.99117069 | CS |
| 26 | 1.91 | 19.7722567288 | 9.66 | 12.95 | 8.71 | 486406 | 11.12117861 | CS |
| 52 | -0.65 | -5.31914893617 | 12.22 | 14.12 | 8.71 | 523751 | 10.92838437 | CS |
| 156 | -10 | -46.3606861382 | 21.57 | 22.44 | 8.71 | 526390 | 14.4890135 | CS |
| 260 | -8.22 | -41.5361293583 | 19.79 | 23.42 | 6.84 | 475855 | 15.83905896 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 11.57 | -0.01 | -0.09 | 11.62 | 11.72 | 11.56 | 283843 |
| 1732232400 | 11.58 | 0.12 | 1.05 | 11.5 | 11.615 | 11.44 | 354853 |
| 1732146000 | 11.46 | 0.03 | 0.26 | 11.45 | 11.46 | 11.21 | 321115 |
| 1732059600 | 11.43 | 0.02 | 0.18 | 11.306 | 11.5 | 11.3 | 583876 |
| 1731973200 | 11.41 | 0.15 | 1.33 | 11.27 | 11.47 | 11.27 | 315541 |
| 1731714000 | 11.26 | -0.19 | -1.66 | 11.545 | 11.59 | 11.22 | 410838 |
| 1731627600 | 11.45 | -0.08 | -0.69 | 11.64 | 11.68 | 11.425 | 366149 |
| 1731541200 | 11.53 | -0.16 | -1.37 | 11.765 | 11.77 | 11.515 | 499483 |
| 1731454800 | 11.69 | -0.28 | -2.34 | 11.93 | 11.98 | 11.585 | 440077 |
| 1731368400 | 11.97 | 0.08 | 0.67 | 11.99 | 12.06 | 11.9 | 298104 |
| 1731109200 | 11.89 | -0.09 | -0.75 | 12.03 | 12.21 | 11.83 | 640480 |
| 1731022800 | 11.98 | -0.04 | -0.33 | 12.08 | 12.14 | 11.88 | 543199 |
| 1730936400 | 12.02 | 0.13 | 1.09 | 12.21 | 12.21 | 11.66 | 813678 |
| 1730850000 | 11.89 | -0.01 | -0.08 | 11.92 | 11.99 | 11.76 | 416547 |
| 1730763600 | 11.9 | 0.3 | 2.59 | 11.6 | 12.005 | 11.54 | 650530 |
| 1730500800 | 11.6 | 0.01 | 0.09 | 11.68 | 11.76 | 11.54 | 832140 |
| 1730414400 | 11.59 | -0.04 | -0.34 | 11.65 | 11.68 | 11.495 | 608540 |
| 1730328000 | 11.63 | 0.09 | 0.78 | 11.65 | 11.85 | 11.61 | 508326 |
| 1730241600 | 11.54 | -0.13 | -1.11 | 11.46 | 11.58 | 11.41 | 490241 |
| 1730155200 | 11.67 | -0.02 | -0.17 | 11.74 | 11.905 | 11.59 | 729570 |
| 1729896000 | 11.69 | -0.26 | -2.18 | 11.99 | 12.11 | 11.68 | 472412 |
| 1729809600 | 11.95 | 0.15 | 1.27 | 11.8 | 11.98 | 11.7 | 469198 |
| 1729723200 | 11.8 | 0.13 | 1.11 | 11.39 | 11.88 | 11.39 | 475004 |
| 1729636800 | 11.67 | -0.01 | -0.09 | 11.47 | 11.69 | 11.11 | 562700 |
| 1729550400 | 11.68 | -0.36 | -2.99 | 12 | 12.16 | 11.65 | 424046 |
| 1729291200 | 12.04 | 0.04 | 0.33 | 12.06 | 12.15 | 11.97 | 281251 |
| 1729204800 | 12 | -0.06 | -0.50 | 11.94 | 12.0299 | 11.89 | 202670 |
| 1729118400 | 12.06 | 0.19 | 1.60 | 11.94 | 12.08 | 11.94 | 235265 |
| 1729032000 | 11.87 | 0.05 | 0.42 | 11.81 | 12.02 | 11.8 | 312567 |
| 1728945600 | 11.82 | 0.19 | 1.63 | 11.63 | 11.88 | 11.62 | 230669 |
| 1728686400 | 11.63 | 0.11 | 0.95 | 11.56 | 11.64 | 11.52 | 224620 |
| 1728600000 | 11.52 | -0.02 | -0.17 | 11.45 | 11.54 | 11.38 | 276679 |
| 1728513600 | 11.54 | -0.09 | -0.77 | 11.63 | 11.65 | 11.53 | 230803 |
| 1728427200 | 11.63 | -0.06 | -0.51 | 11.74 | 11.74 | 11.55 | 270761 |
| 1728340800 | 11.69 | -0.14 | -1.18 | 11.9 | 11.9 | 11.56 | 382487 |
| 1728081600 | 11.83 | 0.02 | 0.17 | 11.94 | 11.94 | 11.76 | 179675 |
| 1727995200 | 11.81 | -0.1 | -0.84 | 11.82 | 11.905 | 11.742 | 259944 |
| 1727908800 | 11.91 | -0.07 | -0.58 | 11.93 | 12.046 | 11.84 | 240892 |
| 1727822400 | 11.98 | -0.37 | -3.00 | 12.32 | 12.32 | 11.97 | 363909 |
| 1727735520 | 12.35 | -0.12 | -0.96 | 12.24 | 12.48 | 12.175 | 662174 |
| 1727476800 | 12.47 | 0 | 0.00 | 12.62 | 12.74 | 12.46 | 344711 |
| 1727390400 | 12.47 | -0.14 | -1.11 | 12.63 | 12.7 | 12.4 | 620848 |
| 1727304000 | 12.61 | -0.19 | -1.48 | 12.77 | 12.83 | 12.52 | 623593 |
| 1727217600 | 12.8 | 0.12 | 0.95 | 12.7 | 12.82 | 12.6608 | 459133 |
| 1727131200 | 12.68 | 0.07 | 0.56 | 12.65 | 12.7 | 12.54 | 593334 |
| 1726872000 | 12.61 | -0.25 | -1.94 | 12.8 | 12.92 | 12.52 | 1638182 |
| 1726785600 | 12.86 | 0.26 | 2.06 | 12.76 | 12.95 | 12.715 | 763611 |
| 1726699200 | 12.6 | 0.01 | 0.08 | 12.6 | 12.84 | 12.54 | 497232 |
| 1726612800 | 12.59 | 0.09 | 0.72 | 12.55 | 12.6854 | 12.51 | 323583 |
| 1726526400 | 12.5 | 0.2 | 1.63 | 12.39 | 12.58 | 12.309 | 405133 |
| 1726267200 | 12.3 | 0.12 | 0.99 | 12.32 | 12.33 | 12.2 | 186134 |
| 1726180800 | 12.18 | 0.15 | 1.25 | 12.05 | 12.2 | 11.95 | 270385 |
| 1726094400 | 12.03 | -0.01 | -0.08 | 12.06 | 12.07 | 11.82 | 262197 |
| 1726008000 | 12.04 | -0.03 | -0.25 | 12.12 | 12.17 | 11.99 | 334211 |
| 1725921600 | 12.07 | -0.08 | -0.66 | 12.15 | 12.19 | 11.93 | 434306 |
| 1725662400 | 12.15 | -0.09 | -0.74 | 12.24 | 12.269 | 12.04 | 460915 |
| 1725576000 | 12.24 | 0.66 | 5.70 | 12.1 | 12.5 | 12.08 | 991611 |
| 1725489600 | 11.58 | 0.02 | 0.17 | 11.58 | 11.635 | 11.42 | 488652 |
| 1725403200 | 11.56 | -0.37 | -3.10 | 11.89 | 11.9 | 11.56 | 448809 |
| 1725057600 | 11.93 | 0.07 | 0.59 | 11.9 | 11.98 | 11.83 | 611300 |
| 1724971200 | 11.86 | 0.14 | 1.19 | 11.73 | 11.909 | 11.66 | 394414 |
| 1724884800 | 11.72 | 0 | 0.00 | 11.63 | 11.825 | 11.625 | 325257 |
| 1724798400 | 11.72 | -0.02 | -0.17 | 11.65 | 11.82 | 11.61 | 363195 |
| 1724712000 | 11.74 | 0.16 | 1.38 | 11.63 | 11.845 | 11.595 | 548286 |
