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 | -2.49 | -3.1631097561 | 78.72 | 80.18 | 75.9 | 105104 | 78.30132497 | CS |
| 4 | 4.97 | 6.97445972495 | 71.26 | 80.18 | 68.22 | 99344 | 74.78358101 | CS |
| 12 | 8.86 | 13.1512542675 | 67.37 | 80.18 | 46.805 | 166675 | 62.9838225 | CS |
| 26 | -0.185 | -0.24209906432 | 76.415 | 80.18 | 46.805 | 134401 | 66.02170859 | CS |
| 52 | -11.95 | -13.5518258108 | 88.18 | 100.07 | 46.805 | 136300 | 72.03794665 | CS |
| 156 | -7.98 | -9.47630922693 | 84.21 | 102.42 | 46.805 | 135140 | 74.29003467 | CS |
| 260 | -2.5 | -3.17540962784 | 78.73 | 141.07 | 46.805 | 127351 | 82.66194413 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1750113300 | 76.23 | -0.04 | -0.05 | 77.47 | 77.82 | 75.25 | 107811 |
| 1749854100 | 76.27 | -1.57 | -2.02 | 76.85 | 77.695 | 75.9 | 89854 |
| 1749767700 | 77.84 | -0.36 | -0.46 | 76.63 | 78.215 | 76.63 | 84422 |
| 1749681300 | 78.2 | -1.24 | -1.55 | 79.54 | 79.54 | 76.32 | 113827 |
| 1749594900 | 79.435 | 0.45 | 0.56 | 79.24 | 79.96 | 78.425 | 156176 |
| 1749508500 | 78.99 | 0.82 | 1.06 | 78.72 | 80.18 | 77.1902 | 81242 |
| 1749249300 | 78.165 | 0.59 | 0.75 | 78.49 | 79.67 | 78.02 | 64878 |
| 1749162900 | 77.58 | 0.27 | 0.34 | 77.78 | 78.2799 | 76.2679 | 79830 |
| 1749076500 | 77.315 | 0.47 | 0.61 | 77.44 | 77.89 | 76.59 | 68261 |
| 1748990100 | 76.85 | 1.27 | 1.68 | 75.6 | 77.39 | 74.49 | 94858 |
| 1748903700 | 75.58 | 2.99 | 4.12 | 73.65 | 76.54 | 73.615 | 129215 |
| 1748644500 | 72.59 | -0.55 | -0.75 | 73.08 | 73.09 | 71.85 | 95682 |
| 1748558100 | 73.14 | 0.1 | 0.14 | 73.33 | 73.75 | 72 | 97202 |
| 1748471700 | 73.04 | 0.04 | 0.05 | 72.4 | 73.35 | 71.47 | 123971 |
| 1748385300 | 73 | 3.15 | 4.51 | 71.13 | 73.02 | 70.395 | 93885 |
| 1748039700 | 69.85 | 0.06 | 0.09 | 68.23 | 70.29 | 68.22 | 104109 |
| 1747953300 | 69.79 | -0.7 | -0.99 | 70.23 | 70.44 | 68.27 | 111369 |
| 1747866900 | 70.49 | -1.9 | -2.62 | 71.4 | 72 | 69.5 | 137961 |
| 1747780500 | 72.39 | -0.36 | -0.49 | 72.21 | 73 | 71.4079 | 57389 |
| 1747694100 | 72.75 | 0.18 | 0.25 | 71.26 | 72.79 | 71.04 | 103397 |
| 1747434900 | 72.57 | 0.88 | 1.23 | 71.5 | 72.71 | 70.5 | 143873 |
| 1747348500 | 71.69 | 0.72 | 1.01 | 70.36 | 71.8268 | 70.18 | 81279 |
| 1747262100 | 70.97 | -0.43 | -0.60 | 70.88 | 72.35 | 70.67 | 106858 |
| 1747175700 | 71.4 | -0.19 | -0.27 | 71.89 | 72.78 | 70.8907 | 100116 |
| 1747089300 | 71.59 | 3.91 | 5.78 | 71.43 | 72.1505 | 70.108 | 133784 |
| 1746830100 | 67.68 | -0.73 | -1.07 | 69.13 | 69.54 | 66.59 | 126451 |
| 1746743700 | 68.41 | 1.88 | 2.83 | 67.66 | 69.385 | 67.16 | 116828 |
| 1746657300 | 66.53 | -1.11 | -1.64 | 67.6 | 68.19 | 65.69 | 158187 |
| 1746570900 | 67.64 | -1.35 | -1.96 | 68.63 | 68.705 | 66.89 | 135245 |
| 1746484500 | 68.99 | -0.17 | -0.25 | 68.66 | 69.68 | 67.97 | 151258 |
| 1746225300 | 69.16 | 2.56 | 3.84 | 67.06 | 69.48 | 66.45 | 219762 |
| 1746138900 | 66.599999 | 2.14 | 3.32 | 64.465 | 67.19 | 63.5801 | 144851 |
| 1746052500 | 64.459999 | -0.2 | -0.31 | 62.45 | 64.754999 | 61.84 | 207393 |
| 1745966100 | 64.66 | 0.28 | 0.43 | 64.319999 | 65.29 | 62.8015 | 327033 |
| 1745879700 | 64.379999 | 3.72 | 6.13 | 61.61 | 64.598 | 60.2174 | 315500 |
| 1745620500 | 60.66 | -1.76 | -2.82 | 60.5 | 61.62 | 57.6263 | 222209 |
| 1745534100 | 62.42 | 3.5 | 5.94 | 53.96 | 63.14 | 53.325 | 472865 |
| 1745447700 | 58.92 | 2.97 | 5.31 | 57.57 | 59.935 | 57.4 | 277644 |
| 1745361300 | 55.95 | 2.3 | 4.29 | 54.1 | 56.365 | 53.95 | 170292 |
| 1745274900 | 53.65 | -0.21 | -0.39 | 53.83 | 54.72 | 52.53 | 232550 |
| 1744929300 | 53.86 | -0.59 | -1.08 | 55.16 | 55.37 | 53.6 | 138337 |
| 1744842900 | 54.45 | -0.16 | -0.29 | 54.09 | 55.6083 | 53.65 | 126439 |
| 1744756500 | 54.61 | -0.41 | -0.75 | 54.8 | 56.74 | 53.8444 | 251897 |
| 1744670100 | 55.02 | -0.48 | -0.86 | 55.74 | 56.945 | 54.42 | 250810 |
| 1744410900 | 55.5 | 3.23 | 6.18 | 53.5 | 55.94 | 53 | 202265 |
| 1744324500 | 52.27 | -2.55 | -4.65 | 53.36 | 53.835 | 50.425 | 159977 |
| 1744238100 | 54.82 | 4.61 | 9.18 | 49.83 | 55.95 | 48.53 | 360603 |
| 1744151700 | 50.21 | -0.72 | -1.41 | 52.68 | 53.68 | 49.51 | 313410 |
| 1744065300 | 50.93 | 0.18 | 0.35 | 48.68 | 52.83 | 47.93 | 323802 |
| 1743806100 | 50.75 | -2.66 | -4.98 | 51.42 | 51.5 | 46.805 | 399456 |
| 1743719700 | 53.41 | -6.38 | -10.67 | 57.8 | 57.8 | 53.3 | 261779 |
| 1743633300 | 59.79 | 0.22 | 0.37 | 58.99 | 60.235 | 58.75 | 186167 |
| 1743546900 | 59.57 | -1.05 | -1.73 | 60.51 | 60.51 | 59 | 211731 |
| 1743460500 | 60.62 | -1.47 | -2.37 | 60.8 | 61.215 | 58.84 | 185727 |
| 1743201300 | 62.09 | -2.82 | -4.34 | 65 | 65.285 | 61.62 | 123406 |
| 1743114900 | 64.91 | -0.47 | -0.72 | 65 | 65.785 | 64.129999 | 131155 |
| 1743028500 | 65.379999 | -1.16 | -1.74 | 67.59 | 65.584999 | 65.33 | 113996 |
| 1742942100 | 66.54 | -0.85 | -1.26 | 67.35 | 68.25 | 66.42 | 94903 |
| 1742855700 | 67.39 | 1.11 | 1.67 | 67.37 | 68.8 | 67.2 | 101306 |
| 1742596500 | 66.28 | -2.86 | -4.14 | 68.725 | 68.725 | 66.14 | 287147 |
| 1742510100 | 69.14 | -1.28 | -1.82 | 69.58 | 70.43 | 69.05 | 72436 |
| 1742423700 | 70.42 | 0.21 | 0.30 | 69.84 | 71.2656 | 69.605 | 102734 |
| 1742337300 | 70.21 | -0.19 | -0.27 | 70.49 | 70.66 | 69.45 | 87971 |
| 1742250900 | 70.4 | 0.07 | 0.10 | 70.44 | 71.675 | 69.1663 | 130520 |
