Stockscreener 앱 받기
181.72
0.75%
-1.38
시간 외 거래:
181.72
Kaiser Aluminum Corp 주식 (KALU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $186.0 | $180.5 | $5.49 | 180,313.0 | -0.75% |
| 2026-06-15 | $195.2 | $180.8 | $14.38 | 274,201.0 | -3.95% |
| 2026-06-12 | $192.5 | $188.7 | $3.85 | 141,240.0 | +1.56% |
| 2026-06-11 | $187.8 | $176.3 | $11.41 | 304,191.0 | +7.36% |
| 2026-06-10 | $182.0 | $173.2 | $8.75 | 230,792.0 | -3.01% |
| 2026-06-09 | $184.7 | $172.5 | $12.14 | 161,883.0 | +1.18% |
| 2026-06-08 | $182.0 | $175.2 | $6.79 | 198,188.0 | +0.71% |
| 2026-06-05 | $183.0 | $175.7 | $7.28 | 172,000.0 | -5.33% |
| 2026-06-04 | $189.8 | $182.2 | $7.59 | 236,520.0 | +0.28% |
| 2026-06-03 | $190.4 | $185.0 | $5.43 | 202,286.0 | -2.11% |
| 2026-06-02 | $194.4 | $181.5 | $12.93 | 205,536.0 | +3.78% |
| 2026-06-01 | $187.4 | $180.2 | $7.16 | 202,516.0 | +0.75% |
| 2026-05-29 | $185.4 | $180.4 | $5.00 | 344,719.0 | -1.04% |
| 2026-05-28 | $189.9 | $183.4 | $6.41 | 304,485.0 | -1.64% |
| 2026-05-27 | $187.3 | $179.4 | $7.89 | 205,017.0 | +0.80% |
| 2026-05-26 | $186.4 | $178.6 | $7.73 | 225,403.0 | +5.74% |
| 2026-05-22 | $178.0 | $170.8 | $7.24 | 198,411.0 | +3.60% |
| 2026-05-21 | $171.1 | $166.4 | $4.69 | 185,470.0 | +0.25% |
| 2026-05-20 | $169.0 | $162.2 | $6.76 | 204,983.0 | +3.65% |
| 2026-05-19 | $166.2 | $157.5 | $8.61 | 278,751.0 | -2.04% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $195.2 | $172.5 | $22.71 | 2,689,979.0 | -0.18% |
| 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% |
1.53%
자본화:
|
볼륨(24시간):