Stockscreener 앱 받기
108.79
0.68%
-0.74
시간 외 거래:
108.00
-0.79
-0.73%
Kaiser Aluminum Corp 주식 (KALU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $110.9 | $108.3 | $2.59 | 175,112.0 | -0.68% |
| 2025-12-11 | $110.2 | $106.4 | $3.88 | 185,428.0 | +2.91% |
| 2025-12-10 | $107.8 | $103.8 | $4.06 | 254,429.0 | +2.44% |
| 2025-12-09 | $104.8 | $100.4 | $4.35 | 158,939.0 | +1.66% |
| 2025-12-08 | $106.0 | $101.7 | $4.31 | 184,698.0 | -2.31% |
| 2025-12-05 | $106.2 | $103.4 | $2.85 | 160,472.0 | -1.59% |
| 2025-12-04 | $106.3 | $101.8 | $4.57 | 203,201.0 | +2.12% |
| 2025-12-03 | $106.2 | $99.37 | $6.78 | 283,796.0 | +5.89% |
| 2025-12-02 | $99.71 | $94.21 | $5.50 | 192,227.0 | +1.81% |
| 2025-12-01 | $97.30 | $95.60 | $1.70 | 137,782.0 | +0.52% |
| 2025-11-28 | $96.50 | $95.29 | $1.21 | 65,273.0 | +0.25% |
| 2025-11-26 | $96.83 | $94.92 | $1.91 | 173,867.0 | +0.67% |
| 2025-11-25 | $96.44 | $93.48 | $2.96 | 147,963.0 | +2.25% |
| 2025-11-24 | $94.13 | $91.00 | $3.13 | 107,015.0 | +1.39% |
| 2025-11-21 | $92.00 | $88.58 | $3.42 | 186,522.0 | +2.43% |
| 2025-11-20 | $92.39 | $88.92 | $3.47 | 120,113.0 | -0.50% |
| 2025-11-19 | $91.11 | $88.84 | $2.27 | 116,777.0 | +0.37% |
| 2025-11-18 | $91.39 | $88.00 | $3.39 | 97,493.0 | -1.92% |
| 2025-11-17 | $92.76 | $89.01 | $3.75 | 149,576.0 | +0.31% |
| 2025-11-14 | $92.50 | $89.56 | $2.94 | 151,981.0 | -2.52% |
| 2025-11-13 | $95.80 | $92.05 | $3.75 | 158,720.0 | -1.59% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $110.9 | $94.21 | $16.73 | 2,111,196.0 | +13.26% |
| 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% |
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% |
0.97%
자본화:
|
볼륨(24시간):