Stockscreener 앱 받기
92.63
1.02%
-0.95
시간 외 거래:
92.63
Kaiser Aluminum Corp 주식 (KALU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $95.97 | $92.00 | $3.97 | 190,069.0 | -1.02% |
| 2025-10-28 | $94.38 | $92.30 | $2.08 | 305,972.0 | +0.54% |
| 2025-10-27 | $95.47 | $91.94 | $3.53 | 294,012.0 | -2.83% |
| 2025-10-24 | $97.60 | $91.42 | $6.18 | 637,491.0 | +2.87% |
| 2025-10-23 | $97.56 | $85.82 | $11.74 | 923,853.0 | +19.55% |
| 2025-10-22 | $80.14 | $77.24 | $2.91 | 153,999.0 | -2.33% |
| 2025-10-21 | $80.36 | $78.08 | $2.28 | 107,566.0 | -0.31% |
| 2025-10-20 | $80.32 | $79.28 | $1.04 | 81,352.0 | +2.47% |
| 2025-10-17 | $79.91 | $77.36 | $2.55 | 99,652.0 | -1.87% |
| 2025-10-16 | $80.50 | $78.25 | $2.25 | 108,748.0 | -0.55% |
| 2025-10-15 | $80.63 | $79.31 | $1.32 | 95,174.0 | +0.20% |
| 2025-10-14 | $80.35 | $77.97 | $2.38 | 100,074.0 | -0.06% |
| 2025-10-13 | $81.50 | $78.06 | $3.44 | 104,666.0 | +4.19% |
| 2025-10-10 | $78.43 | $76.45 | $1.97 | 125,248.0 | -1.15% |
| 2025-10-09 | $83.55 | $77.56 | $5.99 | 136,771.0 | -5.47% |
| 2025-10-08 | $82.39 | $78.80 | $3.59 | 110,405.0 | +6.08% |
| 2025-10-07 | $78.40 | $75.51 | $2.89 | 71,844.0 | +1.06% |
| 2025-10-06 | $79.40 | $76.55 | $2.85 | 61,714.0 | -2.31% |
| 2025-10-03 | $80.82 | $78.16 | $2.66 | 77,216.0 | -1.28% |
| 2025-10-02 | $79.92 | $77.61 | $2.31 | 74,003.0 | +1.33% |
| 2025-10-01 | $78.81 | $77.05 | $1.76 | 64,763.0 | +1.53% |
| 2025-09-30 | $77.45 | $75.56 | $1.89 | 121,390.0 | +1.34% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $97.60 | $75.51 | $22.09 | 4,114,661.0 | +20.05% |
| 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% |
Kaiser Aluminum Corp 주식 (KALU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $73.73 | $58.20 | $15.53 | 3,347,826.0 | +21.73% |
| 2023-11 | $63.34 | $54.28 | $9.05 | 1,919,964.0 | +2.96% |
| 2023-10 | $75.26 | $53.66 | $21.60 | 2,011,662.0 | -24.53% |
| 2023-09 | $80.94 | $70.36 | $10.58 | 1,907,755.0 | -0.87% |
| 2023-08 | $82.00 | $71.20 | $10.80 | 1,408,105.0 | -6.50% |
| 2023-07 | $88.41 | $67.36 | $21.05 | 1,829,357.0 | +13.34% |
| 2023-06 | $72.60 | $60.32 | $12.28 | 2,254,028.0 | +18.61% |
| 2023-05 | $66.33 | $59.44 | $6.89 | 2,152,505.0 | -8.09% |
| 2023-04 | $75.33 | $56.79 | $18.54 | 2,961,248.0 | -11.94% |
| 2023-03 | $84.67 | $61.13 | $23.54 | 4,660,027.0 | -5.91% |
| 2023-02 | $94.55 | $71.43 | $23.12 | 2,773,959.0 | -9.37% |
| 2023-01 | $91.80 | $75.07 | $16.73 | 1,659,487.0 | +15.22% |
3.78%
자본화:
|
볼륨(24시간):