Kaiser Aluminum Historical Data - KALU

기업명	주식 심볼	시장	주식 타입
Kaiser Aluminum Corporation	KALU	나스닥	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.00	0.00%	96.11	17:09:48

개장가	저가	고가	종가	전일 종가
				96.11

KALU Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	94.85	96.47	89.93	93.36	169,269	1.26	1.33%
1개월	94.11	96.47	85.82	91.12	199,084	2.00	2.13%
3개월	65.10	96.47	60.71	82.44	181,803	31.01	47.63%
6개월	59.33	96.47	54.59	74.79	145,166	36.78	61.99%
1년	63.58	96.47	53.665	73.08	117,188	32.53	51.16%
3년	138.95	141.07	53.665	84.82	126,213	-42.84	-30.83%
5년	97.11	141.07	50.49	86.47	122,847	-1.00	-1.03%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	96.11	1.78	1.89%	95.83	96.47	93.425	156,017
03 5월(5) 2024	94.33	2.48	2.70%	92.00	94.57	91.50	139,028
02 5월(5) 2024	91.85	1.36	1.50%	91.13	93.77	89.93	215,789
01 5월(5) 2024	90.49	-4.66	-4.90%	93.39	94.34	90.40	179,722
30 4월(4) 2024	95.15	0.23	0.24%	94.85	96.41	93.9563	155,790
27 4월(4) 2024	94.92	6.43	7.27%	90.17	95.47	89.34	470,623
26 4월(4) 2024	88.49	1.16	1.33%	89.46	89.605	85.82	657,868
25 4월(4) 2024	87.33	-2.30	-2.57%	87.25	88.58	86.01	204,532
24 4월(4) 2024	89.63	-0.19	-0.21%	88.89	89.794	88.18	173,149
23 4월(4) 2024	89.82	0.33	0.37%	89.49	90.51	87.7925	108,206
20 4월(4) 2024	89.49	-0.68	-0.75%	89.34	91.25	88.89	133,213
19 4월(4) 2024	90.17	0.21	0.23%	90.17	91.01	88.26	140,831
18 4월(4) 2024	89.96	-0.51	-0.56%	91.95	92.75	89.54	195,540
17 4월(4) 2024	90.47	1.64	1.85%	86.46	90.76	86.23	270,993
16 4월(4) 2024	88.83	-0.32	-0.36%	91.55	92.40	88.425	137,199
13 4월(4) 2024	89.15	-2.11	-2.31%	91.50	92.08	88.31	109,671
12 4월(4) 2024	91.26	0.64	0.71%	90.75	91.45	89.55	107,874
11 4월(4) 2024	90.62	-2.83	-3.03%	90.48	92.30	89.07	150,209
10 4월(4) 2024	93.45	-0.31	-0.33%	94.70	95.87	92.85	129,029
09 4월(4) 2024	93.76	0.79	0.85%	94.11	94.36	92.255	113,748