Stockscreener 앱 받기
172.52
0.16%
-0.28
시장 영업 전:
168.17
-4.35
-2.52%
Kaiser Aluminum Corp 주식 (KALU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-29 | $175.0 | $171.0 | $4.03 | 245,387.0 | -0.16% |
| 2026-04-28 | $174.2 | $169.6 | $4.54 | 248,351.0 | -1.22% |
| 2026-04-27 | $179.9 | $172.7 | $7.21 | 529,300.0 | -1.64% |
| 2026-04-24 | $181.5 | $166.7 | $14.77 | 451,400.0 | +7.90% |
| 2026-04-23 | $177.2 | $160.8 | $16.44 | 674,038.0 | +1.11% |
| 2026-04-22 | $165.4 | $154.9 | $10.48 | 469,128.0 | +6.40% |
| 2026-04-21 | $157.4 | $151.2 | $6.22 | 337,931.0 | +0.80% |
| 2026-04-20 | $152.2 | $145.2 | $6.97 | 336,413.0 | +2.47% |
| 2026-04-17 | $148.7 | $140.1 | $8.51 | 258,654.0 | +2.98% |
| 2026-04-16 | $146.8 | $140.0 | $6.88 | 324,671.0 | +4.37% |
| 2026-04-15 | $142.4 | $137.8 | $4.58 | 199,785.0 | -3.11% |
| 2026-04-14 | $143.6 | $141.6 | $2.01 | 125,476.0 | -0.67% |
| 2026-04-13 | $143.4 | $139.1 | $4.27 | 141,916.0 | +0.53% |
| 2026-04-10 | $144.5 | $142.2 | $2.35 | 105,602.0 | +0.44% |
| 2026-04-09 | $143.9 | $136.7 | $7.19 | 193,394.0 | +3.17% |
| 2026-04-08 | $140.0 | $134.8 | $5.20 | 283,428.0 | +4.32% |
| 2026-04-07 | $133.4 | $129.8 | $3.56 | 213,235.0 | +1.22% |
| 2026-04-06 | $131.4 | $127.8 | $3.58 | 143,794.0 | -0.93% |
| 2026-04-02 | $133.0 | $126.0 | $6.97 | 280,811.0 | +0.47% |
| 2026-04-01 | $131.6 | $122.6 | $9.05 | 374,775.0 | +8.71% |
| 2026-03-31 | $122.1 | $116.1 | $6.05 | 175,472.0 | +5.12% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $181.5 | $122.6 | $58.90 | 6,182,876.0 | +43.16% |
| 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% |
3.70%
0.56%
자본화:
|
볼륨(24시간):