Stockscreener 앱 받기
185.50
2.07%
3.77
시간 외 거래:
188.84
3.34
+1.80%
Kaiser Aluminum Corp 주식 (KALU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $186.3 | $181.4 | $4.89 | 149,852.0 | +2.07% |
| 2026-08-14 | $185.3 | $180.3 | $5.04 | 153,782.0 | -0.56% |
| 2026-08-13 | $189.0 | $182.0 | $7.09 | 183,013.0 | -3.56% |
| 2026-08-12 | $199.9 | $188.8 | $11.14 | 242,745.0 | -2.02% |
| 2026-08-11 | $194.6 | $188.1 | $6.53 | 228,149.0 | +3.36% |
| 2026-08-10 | $188.1 | $183.1 | $5.08 | 221,702.0 | +1.27% |
| 2026-08-07 | $186.6 | $171.8 | $14.80 | 373,175.0 | +8.05% |
| 2026-08-06 | $178.8 | $170.7 | $8.12 | 190,428.0 | -3.97% |
| 2026-08-05 | $181.4 | $177.0 | $4.37 | 211,092.0 | +1.97% |
| 2026-08-04 | $176.9 | $168.3 | $8.57 | 215,022.0 | +6.55% |
| 2026-08-03 | $164.1 | $155.0 | $9.04 | 222,493.0 | +2.63% |
| 2026-07-31 | $163.1 | $156.0 | $7.09 | 202,316.0 | -0.03% |
| 2026-07-30 | $160.2 | $155.0 | $5.16 | 280,280.0 | +5.47% |
| 2026-07-29 | $162.6 | $150.7 | $11.88 | 383,711.0 | -6.61% |
| 2026-07-28 | $163.5 | $158.0 | $5.50 | 319,403.0 | +0.17% |
| 2026-07-27 | $165.0 | $157.3 | $7.69 | 351,040.0 | -0.78% |
| 2026-07-24 | $179.0 | $162.9 | $16.12 | 305,030.0 | -9.65% |
| 2026-07-23 | $186.5 | $169.0 | $17.48 | 504,623.0 | +9.91% |
| 2026-07-22 | $168.9 | $162.7 | $6.24 | 240,357.0 | -0.03% |
| 2026-07-21 | $165.9 | $158.5 | $7.43 | 237,210.0 | +4.73% |
| 2026-07-20 | $161.0 | $155.1 | $5.90 | 202,258.0 | -0.53% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $199.9 | $155.0 | $44.87 | 2,541,305.0 | +16.17% |
| 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% |
1.08%
자본화:
|
볼륨(24시간):