Stockscreener 앱 받기
78.58
1.24%
-0.99
시간 외 거래:
78.58
Kaiser Aluminum Corp 주식 (KALU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $80.30 | $78.44 | $1.86 | 67,761.0 | -1.24% |
| 2025-08-22 | $80.37 | $75.51 | $4.86 | 183,910.0 | +5.00% |
| 2025-08-21 | $76.31 | $74.00 | $2.31 | 93,249.0 | +1.58% |
| 2025-08-20 | $75.11 | $73.72 | $1.39 | 50,676.0 | -0.39% |
| 2025-08-19 | $74.92 | $73.97 | $0.945 | 47,404.0 | +0.60% |
| 2025-08-18 | $75.22 | $73.80 | $1.42 | 65,714.0 | -1.13% |
| 2025-08-15 | $75.96 | $74.58 | $1.38 | 107,858.0 | -0.32% |
| 2025-08-14 | $76.60 | $74.38 | $2.22 | 84,752.0 | -1.65% |
| 2025-08-13 | $77.32 | $75.11 | $2.21 | 136,737.0 | +2.80% |
| 2025-08-12 | $75.05 | $72.98 | $2.06 | 79,314.0 | +3.15% |
| 2025-08-11 | $74.17 | $71.44 | $2.73 | 88,933.0 | -2.02% |
| 2025-08-08 | $75.34 | $73.77 | $1.58 | 88,958.0 | +0.46% |
| 2025-08-07 | $74.53 | $71.96 | $2.57 | 144,690.0 | +0.63% |
| 2025-08-06 | $74.77 | $73.00 | $1.77 | 121,769.0 | -0.85% |
| 2025-08-05 | $74.23 | $72.38 | $1.85 | 148,927.0 | +1.15% |
| 2025-08-04 | $74.65 | $72.50 | $2.15 | 139,476.0 | -1.26% |
| 2025-08-01 | $76.15 | $73.72 | $2.43 | 123,972.0 | -4.48% |
| 2025-07-31 | $77.57 | $75.07 | $2.50 | 267,791.0 | -0.71% |
| 2025-07-30 | $80.92 | $77.63 | $3.29 | 154,845.0 | -2.20% |
| 2025-07-29 | $83.47 | $79.50 | $3.97 | 143,735.0 | -3.22% |
| 2025-07-28 | $84.00 | $81.86 | $2.14 | 133,371.0 | -0.78% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $80.37 | $71.44 | $8.93 | 1,841,861.0 | +1.64% |
| 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% |
2.95%
0.56%
자본화:
|
볼륨(24시간):