Stockscreener 앱 받기
152.03
2.45%
3.635
시간 외 거래:
152.03
0.005
+0.00%
Kaiser Aluminum Corp 주식 (KALU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $154.0 | $150.1 | $3.84 | 178,365.0 | +2.45% |
| 2026-10-01 | $148.6 | $140.3 | $8.30 | 243,531.0 | +2.47% |
| 2026-09-30 | $152.1 | $144.4 | $7.76 | 443,942.0 | -4.20% |
| 2026-09-29 | $152.5 | $147.3 | $5.21 | 228,045.0 | -0.26% |
| 2026-09-28 | $154.7 | $148.9 | $5.83 | 178,441.0 | -0.64% |
| 2026-09-25 | $155.0 | $151.9 | $3.15 | 145,318.0 | +0.58% |
| 2026-09-24 | $154.9 | $150.9 | $4.06 | 177,953.0 | -2.94% |
| 2026-09-23 | $156.8 | $150.2 | $6.64 | 215,256.0 | +1.57% |
| 2026-09-22 | $154.3 | $149.4 | $4.95 | 177,203.0 | +1.93% |
| 2026-09-21 | $152.8 | $148.6 | $4.11 | 144,030.0 | +0.54% |
| 2026-09-18 | $155.8 | $148.7 | $7.17 | 650,709.0 | -3.19% |
| 2026-09-17 | $158.6 | $154.2 | $4.43 | 159,998.0 | +1.77% |
| 2026-09-16 | $155.3 | $149.8 | $5.53 | 152,324.0 | +1.61% |
| 2026-09-15 | $150.6 | $147.7 | $2.94 | 139,829.0 | +0.61% |
| 2026-09-14 | $154.5 | $148.4 | $6.07 | 155,442.0 | -5.18% |
| 2026-09-11 | $160.9 | $155.9 | $4.98 | 155,851.0 | -0.77% |
| 2026-09-10 | $164.2 | $157.3 | $6.86 | 218,151.0 | -5.37% |
| 2026-09-09 | $173.1 | $165.0 | $8.10 | 181,733.0 | -0.23% |
| 2026-09-08 | $170.1 | $165.4 | $4.72 | 183,540.0 | +2.20% |
| 2026-09-04 | $164.4 | $160.8 | $3.61 | 93,488.0 | +2.13% |
| 2026-09-03 | $165.6 | $160.2 | $5.40 | 136,809.0 | -1.12% |
Kaiser Aluminum Corp 주식 (KALU) 연도별 가격 이력
이 심층 분석에서는 Kaiser Aluminum Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KALU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kaiser Aluminum Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kaiser Aluminum Corp 주식 (KALU) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $154.0 | $140.3 | $13.65 | 600,261.0 | +4.98% |
| 2026-09 | $173.1 | $144.4 | $28.77 | 4,405,118.0 | -8.79% |
| 2026-08 | $199.9 | $148.0 | $51.89 | 4,852,492.0 | -0.56% |
| 2026-07 | $192.7 | $150.7 | $41.94 | 5,931,272.0 | -18.38% |
| 2026-06 | $196.0 | $170.3 | $25.64 | 6,289,945.0 | +7.47% |
| 2026-05 | $189.9 | $157.5 | $32.32 | 4,584,307.0 | +6.81% |
| 2026-04 | $181.5 | $122.6 | $58.90 | 6,254,311.0 | +41.42% |
| 2026-03 | $136.7 | $105.5 | $31.28 | 5,007,552.0 | -7.40% |
| 2026-02 | $150.0 | $117.0 | $33.00 | 4,879,966.0 | +6.13% |
| 2026-01 | $135.5 | $115.2 | $20.32 | 3,334,768.0 | +6.76% |
Kaiser Aluminum Corp 주식 (KALU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $119.1 | $94.21 | $24.92 | 4,222,857.0 | +22.97% |
| 2025-11 | $97.63 | $88.00 | $9.63 | 2,678,920.0 | +6.10% |
| 2025-10 | $97.60 | $75.51 | $22.09 | 4,320,039.0 | +17.33% |
| 2025-09 | $79.54 | $73.08 | $6.46 | 2,099,832.0 | -0.91% |
| 2025-08 | $80.37 | $71.44 | $8.93 | 2,060,935.0 | +0.72% |
| 2025-07 | $97.00 | $75.07 | $21.93 | 3,041,637.0 | -3.24% |
| 2025-06 | $81.90 | $73.61 | $8.29 | 2,583,355.0 | +10.07% |
| 2025-05 | $73.75 | $63.58 | $10.17 | 2,543,242.0 | +12.61% |
| 2025-04 | $65.29 | $46.80 | $18.49 | 5,082,701.0 | +6.33% |
| 2025-03 | $71.88 | $58.84 | $13.04 | 2,558,167.0 | -14.33% |
| 2025-02 | $77.11 | $68.27 | $8.84 | 1,995,743.0 | +1.09% |
| 2025-01 | $75.60 | $68.02 | $7.58 | 1,686,514.0 | -0.38% |
Kaiser Aluminum Corp 주식 (KALU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $84.59 | $67.67 | $16.92 | 1,745,480.0 | -13.88% |
| 2024-11 | $86.49 | $74.26 | $12.23 | 2,149,331.0 | +9.45% |
| 2024-10 | $77.56 | $63.44 | $14.12 | 4,059,590.0 | +2.40% |
| 2024-09 | $75.05 | $65.66 | $9.39 | 2,273,632.0 | -2.72% |
| 2024-08 | $80.28 | $64.66 | $15.62 | 2,467,052.0 | -5.26% |
| 2024-07 | $100.1 | $75.33 | $24.74 | 3,429,007.0 | -10.48% |
| 2024-06 | $99.12 | $85.26 | $13.86 | 2,815,144.0 | -10.12% |
| 2024-05 | $102.4 | $89.93 | $12.49 | 2,704,383.0 | +8.08% |
| 2024-04 | $96.41 | $85.82 | $10.59 | 4,002,484.0 | +1.26% |
| 2024-03 | $90.61 | $69.96 | $20.65 | 3,964,501.0 | +23.22% |
| 2024-02 | $73.69 | $60.71 | $12.98 | 2,342,993.0 | +11.74% |
| 2024-01 | $72.07 | $59.52 | $12.55 | 1,950,176.0 | -8.84% |
1.05%
자본화:
|
볼륨(24시간):