Hot Features
프리미엄
Kaiser Aluminum Corporation (KALU)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.14 | -6.03003284843 | 85.24 | 85.4462 | 80.1 | 123256 | 82.31014849 | CS |
| 4 | 6.44 | 8.74287265816 | 73.66 | 86.49 | 63.44 | 213316 | 75.32067922 | CS |
| 12 | 4.99 | 6.64358940221 | 75.11 | 86.49 | 63.44 | 148817 | 73.26978153 | CS |
| 26 | -20.33 | -20.2429552922 | 100.43 | 102.42 | 63.44 | 143293 | 79.44344977 | CS |
| 52 | 18.85 | 30.7755102041 | 61.25 | 102.42 | 57.52 | 144912 | 78.29722097 | CS |
| 156 | -22.06 | -21.5935787001 | 102.16 | 107.41 | 53.665 | 132635 | 79.13165886 | CS |
| 260 | -28.36 | -26.1478886225 | 108.46 | 141.07 | 50.49 | 127007 | 84.87303222 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731972900 | 80.1 | -0.53 | -0.66 | 80.69 | 81.54 | 79.98 | 76337 |
| 1731713700 | 80.63 | -0.73 | -0.90 | 82.7 | 83.52 | 80.57 | 116976 |
| 1731627300 | 81.36 | -0.44 | -0.54 | 82.74 | 83.56 | 80.32 | 109255 |
| 1731540900 | 81.8 | -1.37 | -1.65 | 83.57 | 84.44 | 81.55 | 125726 |
| 1731454500 | 83.17 | -1.4 | -1.66 | 83.49 | 84.18 | 82.03 | 166322 |
| 1731368100 | 84.57 | 0.01 | 0.01 | 85.24 | 85.4462 | 83.88 | 98003 |
| 1731108900 | 84.56 | 1.03 | 1.23 | 82.87 | 84.791 | 82.49 | 90830 |
| 1731022500 | 83.53 | -2.67 | -3.10 | 86.2 | 86.2 | 83.21 | 136484 |
| 1730936100 | 86.2 | 7.72 | 9.84 | 83.96 | 86.49 | 82.56 | 279784 |
| 1730849700 | 78.48 | 1.11 | 1.43 | 77.32 | 78.59 | 76.305 | 145618 |
| 1730763300 | 77.37 | 1.77 | 2.34 | 75.55 | 77.6899 | 74.87 | 152558 |
| 1730500500 | 75.6 | 1.34 | 1.80 | 74.99 | 75.92 | 74.26 | 120878 |
| 1730414100 | 74.26 | -2.49 | -3.24 | 76.7 | 77 | 74.101 | 176158 |
| 1730327700 | 76.75 | 0.24 | 0.31 | 76.39 | 77.54 | 75.16 | 252270 |
| 1730241300 | 76.51 | 0.44 | 0.58 | 76 | 77.56 | 73.92 | 404822 |
| 1730154900 | 76.07 | 7.73 | 11.31 | 69.17 | 76.6 | 68.82 | 372429 |
| 1729895700 | 68.34 | 1.03 | 1.53 | 67.26 | 69.75 | 66.81 | 289715 |
| 1729809300 | 67.31 | -0.24 | -0.36 | 67.61 | 68.305 | 63.44 | 564937 |
| 1729722900 | 67.55 | -3.98 | -5.56 | 70.97 | 70.97 | 66.62 | 479894 |
| 1729636500 | 71.53 | 0.82 | 1.16 | 70.88 | 71.6486 | 70.57 | 87970 |
| 1729550100 | 70.71 | -2.71 | -3.69 | 73.66 | 73.66 | 70.55 | 95692 |
| 1729290900 | 73.42 | -0.35 | -0.47 | 74.06 | 74.46 | 73.1 | 151576 |
| 1729204500 | 73.77 | 1.68 | 2.33 | 72.25 | 74.16 | 71.76 | 187775 |
| 1729118100 | 72.09 | 0.52 | 0.73 | 72.28 | 72.985 | 71.77 | 125306 |
| 1729031700 | 71.57 | -0.64 | -0.89 | 71.42 | 72.33 | 71.41 | 96560 |
| 1728945300 | 72.21 | 0.67 | 0.94 | 70.82 | 72.64 | 70.73 | 82554 |
| 1728686100 | 71.54 | -0.67 | -0.93 | 72.4 | 73.29 | 71.34 | 305623 |
| 1728599700 | 72.21 | 0.2 | 0.28 | 71.07 | 72.61 | 70.66 | 108535 |
| 1728513300 | 72.01 | 1.53 | 2.17 | 70 | 72.59 | 69.79 | 143029 |
| 1728426900 | 70.48 | -1.39 | -1.93 | 71.37 | 71.37 | 69.5094 | 105290 |
| 1728340500 | 71.87 | 0.07 | 0.10 | 71.71 | 72.2993 | 71.16 | 70191 |
| 1728081300 | 71.8 | 1.31 | 1.86 | 71.72 | 72.305 | 71.17 | 74589 |
| 1727994900 | 70.49 | -1.68 | -2.33 | 71.11 | 71.95 | 70.26 | 81893 |
| 1727908500 | 72.17 | -0.87 | -1.19 | 73.11 | 73.11 | 71.66 | 61117 |
| 1727822100 | 73.04 | 0.52 | 0.72 | 72.8 | 73.535 | 71.98 | 74702 |
| 1727735700 | 72.52 | -0.66 | -0.90 | 72.35 | 72.89 | 71.44 | 90012 |
| 1727476500 | 73.18 | 0.06 | 0.08 | 73.9 | 75.05 | 72.905 | 110764 |
| 1727390100 | 73.12 | 2.9 | 4.13 | 71.9 | 73.76 | 71.9 | 142168 |
| 1727303700 | 70.22 | -1.63 | -2.27 | 71.85 | 71.85 | 70 | 89670 |
| 1727217300 | 71.85 | 1.22 | 1.73 | 71.73 | 72.625 | 71.5 | 124763 |
| 1727130900 | 70.63 | 0.46 | 0.66 | 70.86 | 71.28 | 70.42 | 70116 |
| 1726871700 | 70.17 | -1.11 | -1.56 | 71.17 | 71.17 | 69.74 | 314695 |
| 1726785300 | 71.28 | 1.1 | 1.57 | 72.71 | 73.53 | 70.55 | 136238 |
| 1726698900 | 70.18 | 0.65 | 0.93 | 70 | 72.3047 | 69.32 | 184277 |
| 1726612500 | 69.53 | 0.62 | 0.90 | 69.58 | 70.48 | 68.9 | 162942 |
| 1726526100 | 68.91 | 0.02 | 0.03 | 69.59 | 70.11 | 68.54 | 122796 |
| 1726266900 | 68.89 | -0.03 | -0.04 | 69.92 | 70.75 | 68.76 | 124142 |
| 1726180500 | 68.92 | 0.61 | 0.89 | 69.22 | 69.48 | 68.28 | 62248 |
| 1726094100 | 68.31 | 1.52 | 2.28 | 66.97 | 68.55 | 65.66 | 97619 |
| 1726007700 | 66.79 | -0.38 | -0.57 | 67.04 | 67.515 | 66.25 | 82097 |
| 1725921300 | 67.17 | -0.96 | -1.41 | 67.98 | 68.605 | 67.17 | 72197 |
| 1725662100 | 68.13 | -1.32 | -1.90 | 69.12 | 70.42 | 67.52 | 64147 |
| 1725575700 | 69.45 | 0.2 | 0.29 | 69.69 | 70.56 | 69.1 | 76816 |
| 1725489300 | 69.25 | -1.14 | -1.62 | 69.97 | 71.47 | 68.9 | 94553 |
| 1725402900 | 70.39 | -4.16 | -5.58 | 73.75 | 74.22 | 69.85 | 139817 |
| 1725057300 | 74.55 | 0.31 | 0.42 | 74.83 | 74.83 | 73.83 | 133079 |
| 1724970900 | 74.24 | 0.78 | 1.06 | 74.33 | 75.55 | 73.09 | 102157 |
| 1724884500 | 73.46 | -1.71 | -2.27 | 74.45 | 75.17 | 73.44 | 79938 |
| 1724798100 | 75.17 | 0.91 | 1.23 | 73.97 | 76.18 | 73.74 | 100532 |
| 1724711700 | 74.26 | -0.04 | -0.05 | 75.11 | 75.7899 | 74 | 67374 |
| 1724452500 | 74.3 | 3.48 | 4.91 | 71.59 | 74.415 | 71.02 | 87274 |
| 1724366100 | 70.82 | -1.38 | -1.91 | 71.85 | 71.85 | 70.61 | 60748 |
| 1724279700 | 72.2 | 2.2 | 3.14 | 70.85 | 72.37 | 69.86 | 108012 |
| 1724193300 | 70 | -0.75 | -1.06 | 71.15 | 71.57 | 69.64 | 81311 |
| 1724106900 | 70.75 | 1.03 | 1.48 | 70.22 | 71.74 | 69 | 99679 |
