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 | 2.985 | 4.45721965059 | 66.97 | 70.75 | 65.66 | 113949 | 68.98124615 | CS |
| 4 | -0.895 | -1.26323218066 | 70.85 | 76.18 | 65.66 | 96763 | 70.84735479 | CS |
| 12 | -17.665 | -20.1609221639 | 87.62 | 100.07 | 64.6598 | 130664 | 78.92003962 | CS |
| 26 | -9.065 | -11.4717792964 | 79.02 | 102.42 | 64.6598 | 142138 | 86.28638105 | CS |
| 52 | -7.835 | -10.0719886875 | 77.79 | 102.42 | 53.665 | 130824 | 77.53925619 | CS |
| 156 | -38.395 | -35.4360867559 | 108.35 | 119.31 | 53.665 | 129314 | 80.83244832 | CS |
| 260 | -30.125 | -30.1009192646 | 100.08 | 141.07 | 50.49 | 125319 | 85.91634497 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1723847700 | 69.72 | -0.53 | -0.75 | 69.92 | 70.46 | 69.41 | 112003 |
| 1723761300 | 70.25 | 2.27 | 3.34 | 69.99 | 71.27 | 69.55 | 89000 |
| 1723674900 | 67.98 | -0.78 | -1.13 | 68.71 | 69.25 | 67.5 | 102979 |
| 1723588500 | 68.76 | 0.88 | 1.30 | 68.34 | 69.5273 | 67.9 | 115432 |
| 1723502100 | 67.88 | -0.18 | -0.26 | 68.06 | 68.61 | 67.41 | 86783 |
| 1723242900 | 68.06 | 0.36 | 0.53 | 68.11 | 68.82 | 66.769999 | 95831 |
| 1723156500 | 67.7 | 1.34 | 2.02 | 67.42 | 68.44 | 66.79 | 136503 |
| 1723070100 | 66.36 | -1.52 | -2.24 | 69.27 | 69.3 | 66.15 | 127878 |
| 1722983700 | 67.88 | -1.23 | -1.78 | 69.14 | 69.52 | 67.47 | 158975 |
| 1722897300 | 69.11 | -0.91 | -1.30 | 66.54 | 69.11 | 64.6598 | 170419 |
| 1722638100 | 70.02 | -4.83 | -6.45 | 73 | 73 | 69.53 | 186573 |
| 1722551700 | 74.85 | -3.84 | -4.88 | 78.7 | 80.28 | 73.44 | 253925 |
| 1722465300 | 78.69 | 0.28 | 0.36 | 79.44 | 81.5 | 78.16 | 220196 |
| 1722378900 | 78.41 | 1.93 | 2.52 | 78.2 | 78.95 | 76.7 | 243461 |
| 1722292500 | 76.48 | -1.28 | -1.65 | 77.42 | 77.56 | 75.94 | 247834 |
| 1722033300 | 77.76 | -0.3 | -0.38 | 78.58 | 78.865 | 75.33 | 257705 |
| 1721946900 | 78.06 | -14.73 | -15.87 | 85 | 85 | 77.01 | 407541 |
| 1721860500 | 92.79 | -4.42 | -4.55 | 96.43 | 96.43 | 92.08 | 165681 |
| 1721774100 | 97.21 | 1.79 | 1.88 | 95.08 | 97.27 | 92.985 | 169911 |
| 1721687700 | 95.42 | 2.48 | 2.67 | 92.69 | 95.635 | 91.66 | 147532 |
| 1721428500 | 92.94 | -3.1 | -3.23 | 95.62 | 95.97 | 92.535 | 89765 |
| 1721342100 | 96.04 | -2.16 | -2.20 | 97.29 | 98.5 | 94.9284 | 194015 |
| 1721255700 | 98.2 | -1.15 | -1.16 | 98.84 | 100.07 | 97.5558 | 145624 |
| 1721169300 | 99.35 | 3.97 | 4.16 | 95.38 | 99.51 | 94.485 | 140466 |
| 1721082900 | 95.38 | 1.89 | 2.02 | 93.55 | 96.49 | 93.55 | 110803 |
| 1720823700 | 93.49 | 2.25 | 2.47 | 93.96 | 94.92 | 92.0745 | 154517 |
| 1720737300 | 91.24 | 1.05 | 1.16 | 92.77 | 92.83 | 90.48 | 133604 |
| 1720650900 | 90.19 | 0.92 | 1.03 | 89.61 | 90.56 | 89 | 100820 |
| 1720564500 | 89.27 | -1.17 | -1.29 | 90.34 | 91.3 | 88.6 | 172299 |
| 1720478100 | 90.44 | 2.88 | 3.29 | 87.94 | 90.64 | 87.94 | 152850 |
| 1720218900 | 87.56 | -3.42 | -3.76 | 91.19 | 91.19 | 87.34 | 86647 |
| 1720040640 | 90.98 | 2.73 | 3.09 | 88.74 | 90.99 | 88.74 | 64486 |
| 1719959700 | 88.25 | 0.98 | 1.12 | 87.39 | 88.35 | 87.12 | 57759 |
| 1719873300 | 87.27 | 1.33 | 1.55 | 88.24 | 89.5173 | 86.651 | 109641 |
| 1719614100 | 85.94 | 0 | 0.00 | 85.94 | 85.94 | 85.94 | 0 |
| 1719527700 | 85.94 | -1.4 | -1.60 | 87.99 | 88.3 | 85.26 | 109576 |
| 1719441300 | 87.34 | -0.32 | -0.37 | 87.62 | 87.63 | 86.0401 | 109313 |
| 1719354900 | 87.66 | -1.47 | -1.65 | 88.5 | 88.5 | 86.87 | 139409 |
| 1719268500 | 89.13 | 0.5 | 0.56 | 88.77 | 90.13 | 88.46 | 85066 |
| 1719009300 | 88.63 | 0.68 | 0.77 | 87.63 | 88.67 | 87.14 | 337621 |
| 1718922900 | 87.95 | -0.96 | -1.08 | 89.05 | 90.03 | 87.895 | 93532 |
| 1718750100 | 88.91 | 0.65 | 0.74 | 87.93 | 89.67 | 87.93 | 94571 |
