Kemper Corp (KMPR)

KMPR
🏛️ 미국 →
50.40
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:32 53.77 53.77 53.77 53.77 4.9K
09:34 54.02 54.02 54.02 54.02 0.1K
09:35 53.96 53.96 53.96 53.96 1.3K
09:39 54.18 54.18 54.18 54.18 0.9K
09:40 54.26 54.26 54.26 54.26 0.5K
09:41 54.25 54.31 54.25 54.31 0.8K
09:42 54.37 54.37 54.37 54.37 0.7K
09:43 54.30 54.51 54.30 54.51 1.6K
09:47 54.33 54.33 54.33 54.33 0.4K
09:48 54.34 54.34 54.34 54.34 1.0K
09:52 54.27 54.28 54.22 54.22 7.0K
09:59 54.32 54.32 54.32 54.32 0.9K
10:00 54.36 54.36 54.36 54.36 0.2K
10:01 54.35 54.35 54.32 54.32 0.8K
10:02 54.32 54.32 54.32 54.32 0.6K
10:03 54.31 54.31 54.31 54.31 0.5K
10:04 54.34 54.34 54.33 54.33 0.6K
10:05 54.33 54.33 54.27 54.27 2.6K
10:06 54.24 54.24 54.23 54.23 1.3K
10:07 54.19 54.19 54.18 54.18 2.2K
10:08 54.21 54.21 54.19 54.19 1.1K
10:09 54.14 54.14 54.14 54.14 1.6K
10:11 54.18 54.22 54.18 54.22 1.9K
10:13 54.17 54.21 54.17 54.21 1.2K
10:15 54.18 54.21 54.18 54.21 0.8K
10:16 54.21 54.21 54.19 54.19 1.0K
10:17 54.18 54.25 54.18 54.25 2.1K
10:19 54.21 54.21 54.21 54.21 0.8K
10:21 54.15 54.19 54.15 54.19 2.1K
10:23 54.18 54.18 54.18 54.18 0.7K
10:26 54.17 54.17 54.17 54.17 1.0K
10:29 54.19 54.21 54.19 54.21 2.0K
10:30 54.16 54.16 54.16 54.16 0.3K
10:32 54.18 54.18 54.15 54.15 0.4K
10:33 54.16 54.16 54.14 54.14 0.9K
10:34 54.12 54.15 54.12 54.14 1.1K
10:35 54.12 54.12 54.12 54.12 0.3K
10:36 54.13 54.13 54.13 54.13 0.4K
10:37 54.13 54.15 54.13 54.15 0.8K
10:38 54.16 54.16 54.16 54.16 1.1K
10:39 54.18 54.20 54.18 54.20 1.2K
10:41 54.15 54.15 54.15 54.15 1.0K
10:42 54.19 54.19 54.19 54.19 0.9K
10:44 54.17 54.17 54.17 54.17 0.7K
10:46 54.22 54.22 54.21 54.21 2.8K
10:49 54.20 54.20 54.20 54.20 1.4K
10:50 54.17 54.17 54.17 54.17 1.1K
10:51 54.14 54.14 54.14 54.14 0.4K
10:52 54.16 54.16 54.10 54.10 1.1K
10:53 54.07 54.12 54.07 54.12 0.5K
10:54 54.08 54.08 54.08 54.08 0.2K
10:55 54.08 54.11 54.06 54.11 3.7K
11:00 54.12 54.12 54.12 54.12 0.8K
11:02 54.14 54.14 54.14 54.14 0.5K
11:05 54.14 54.14 54.14 54.14 0.9K
11:06 54.11 54.11 54.11 54.11 0.3K
11:07 54.14 54.14 54.14 54.14 0.7K
11:08 54.17 54.17 54.17 54.17 0.4K
11:10 54.16 54.16 54.16 54.16 1.2K
11:11 54.09 54.12 54.09 54.12 1.8K
11:12 54.12 54.12 54.12 54.12 0.3K
11:13 54.15 54.15 54.15 54.15 0.4K
11:14 54.16 54.16 54.16 54.16 0.6K
11:15 54.15 54.15 54.15 54.15 0.7K
11:17 54.12 54.12 54.12 54.12 0.2K
11:18 54.13 54.13 54.13 54.13 0.9K
11:20 54.09 54.09 54.08 54.08 2.4K
11:23 54.02 54.02 54.02 54.02 0.2K
11:24 54.02 54.03 54.02 54.03 3.2K
11:25 54.03 54.05 54.03 54.05 2.6K
11:26 54.05 54.05 54.03 54.03 5.1K
11:27 54.03 54.03 54.03 54.03 0.5K
11:28 53.92 53.92 53.92 53.92 12.0K
11:30 53.96 53.96 53.96 53.96 0.3K
11:31 54.04 54.04 54.04 54.04 1.8K
11:32 54.08 54.08 54.08 54.08 0.5K
11:33 54.09 54.09 54.09 54.09 0.3K
11:34 54.11 54.11 54.11 54.11 0.7K
11:35 54.09 54.11 54.09 54.11 0.3K
11:36 54.11 54.11 54.11 54.11 1.1K
11:37 54.11 54.12 54.11 54.11 1.7K
11:38 54.12 54.12 54.12 54.12 1.5K
11:39 54.09 54.09 54.09 54.09 1.1K
11:41 54.10 54.10 54.10 54.10 1.6K
11:42 54.11 54.11 54.08 54.08 0.5K
11:43 54.07 54.07 54.07 54.07 0.2K
11:44 54.09 54.09 54.09 54.09 0.4K
11:45 54.11 54.11 54.11 54.11 0.7K
11:46 54.12 54.12 54.12 54.12 0.4K
11:47 54.07 54.07 54.07 54.07 0.2K
11:48 54.10 54.10 54.10 54.10 0.1K
11:49 54.08 54.08 54.08 54.08 0.2K
11:50 54.10 54.10 54.08 54.10 5.3K
11:51 54.10 54.10 54.10 54.10 0.9K
11:53 54.13 54.13 54.13 54.13 0.9K
11:55 54.15 54.15 54.15 54.15 2.6K
11:56 54.17 54.17 54.16 54.16 2.3K
11:58 54.18 54.18 54.16 54.16 1.0K
11:59 54.16 54.16 54.16 54.16 0.6K
12:00 54.14 54.21 54.14 54.21 3.4K
12:01 54.21 54.26 54.21 54.26 0.6K
12:02 54.26 54.27 54.26 54.27 1.6K
12:05 54.20 54.20 54.20 54.20 1.4K
12:07 54.14 54.14 54.14 54.14 0.5K
12:08 54.12 54.12 54.12 54.12 0.3K
12:09 54.08 54.08 54.08 54.08 0.5K
12:10 54.11 54.15 54.11 54.15 1.9K
12:12 54.20 54.20 54.20 54.20 1.1K
12:16 54.22 54.22 54.21 54.21 1.5K
12:17 54.21 54.21 54.21 54.21 0.4K
12:18 54.22 54.22 54.22 54.22 0.5K
12:20 54.21 54.21 54.18 54.18 0.7K
12:22 54.19 54.19 54.19 54.19 0.3K
12:23 54.19 54.19 54.19 54.19 0.4K
12:24 54.22 54.22 54.22 54.22 0.3K
12:25 54.21 54.21 54.21 54.21 1.2K
12:26 54.21 54.21 54.21 54.21 0.5K
12:27 54.20 54.20 54.20 54.20 0.9K
12:29 54.25 54.26 54.25 54.26 10.9K
12:30 54.29 54.29 54.29 54.29 0.5K
12:32 54.28 54.28 54.28 54.28 0.2K
12:34 54.29 54.29 54.29 54.29 1.4K
12:35 54.26 54.26 54.26 54.26 1.3K
12:36 54.23 54.23 54.23 54.23 0.3K
12:37 54.22 54.26 54.22 54.26 0.9K
12:38 54.28 54.28 54.27 54.27 0.9K
12:39 54.29 54.29 54.29 54.29 0.4K
12:40 54.28 54.28 54.28 54.28 1.1K
12:41 54.24 54.24 54.24 54.24 1.2K
12:43 54.23 54.23 54.23 54.23 0.7K
12:44 54.23 54.23 54.21 54.21 0.7K
12:45 54.27 54.29 54.27 54.29 13.0K
12:49 54.25 54.25 54.25 54.25 1.7K
12:52 54.20 54.20 54.20 54.20 0.3K
12:53 54.20 54.21 54.20 54.21 1.2K
12:54 54.21 54.30 54.21 54.30 18.2K
12:55 54.30 54.30 54.30 54.30 0.9K
12:56 54.31 54.31 54.31 54.31 0.5K
12:59 54.32 54.32 54.32 54.32 2.9K
13:00 54.32 54.32 54.32 54.32 0.7K
13:01 54.32 54.34 54.32 54.34 2.7K
13:04 54.34 54.34 54.34 54.34 2.8K
13:11 54.37 54.37 54.36 54.37 2.4K
13:13 54.38 54.38 54.38 54.38 0.8K
13:15 54.39 54.39 54.39 54.39 1.5K
13:16 54.40 54.40 54.40 54.40 0.2K
13:17 54.41 54.41 54.41 54.41 0.5K
13:18 54.42 54.42 54.42 54.42 0.5K
13:19 54.39 54.39 54.39 54.39 0.8K
13:20 54.38 54.38 54.38 54.38 0.2K
13:21 54.39 54.39 54.39 54.39 2.2K
13:26 54.39 54.39 54.39 54.39 0.5K
13:27 54.39 54.39 54.39 54.39 1.2K
13:28 54.33 54.37 54.33 54.34 8.7K
13:29 54.32 54.32 54.30 54.30 0.7K
13:30 54.33 54.33 54.33 54.33 1.0K
13:31 54.29 54.29 54.29 54.29 0.4K
13:32 54.26 54.26 54.20 54.20 1.1K
13:33 54.23 54.24 54.21 54.21 1.5K
13:34 54.21 54.22 54.21 54.22 1.0K
13:35 54.20 54.20 54.20 54.20 0.4K
13:36 54.18 54.18 54.18 54.18 0.4K
13:37 54.20 54.20 54.20 54.20 0.3K
13:38 54.17 54.18 54.17 54.18 1.5K
13:39 54.18 54.20 54.18 54.20 4.0K
13:41 54.23 54.23 54.23 54.23 0.2K
13:42 54.21 54.21 54.21 54.21 0.9K
13:44 54.22 54.23 54.22 54.22 0.7K
13:45 54.20 54.20 54.20 54.20 0.2K
13:46 54.24 54.24 54.21 54.21 0.9K
13:47 54.22 54.22 54.22 54.22 0.1K
13:48 54.23 54.23 54.21 54.22 1.4K
13:50 54.21 54.21 54.21 54.21 0.9K
13:51 54.21 54.21 54.21 54.21 0.3K
13:52 54.18 54.18 54.18 54.18 0.4K
13:53 54.22 54.22 54.22 54.22 0.2K
13:54 54.23 54.23 54.23 54.23 0.5K
13:55 54.22 54.23 54.20 54.20 1.6K
13:56 54.22 54.22 54.22 54.22 0.7K
13:57 54.22 54.23 54.22 54.23 2.5K
13:59 54.23 54.23 54.23 54.23 0.2K
14:00 54.24 54.24 54.24 54.24 0.3K
14:01 54.24 54.24 54.24 54.24 2.3K
14:07 54.26 54.26 54.26 54.26 0.4K
14:08 54.26 54.26 54.24 54.24 1.8K
14:11 54.23 54.23 54.23 54.23 1.4K
14:13 54.17 54.17 54.17 54.17 0.6K
14:16 54.19 54.19 54.19 54.19 1.1K
14:17 54.16 54.16 54.16 54.16 0.7K
14:18 54.16 54.16 54.16 54.16 1.8K
14:19 54.15 54.15 54.15 54.15 0.1K
14:20 54.15 54.15 54.15 54.15 0.6K
14:21 54.13 54.14 54.13 54.14 1.1K
14:22 54.11 54.11 54.11 54.11 0.1K
14:23 54.12 54.12 54.12 54.12 2.9K
14:27 54.13 54.13 54.13 54.13 0.4K
14:28 54.11 54.11 54.11 54.11 1.2K
14:30 54.11 54.11 54.11 54.11 0.5K
14:31 54.10 54.12 54.10 54.12 0.4K
14:33 54.12 54.12 54.12 54.12 0.3K
14:34 54.12 54.12 54.11 54.12 1.9K
14:35 54.12 54.12 54.12 54.12 0.4K
14:36 54.12 54.13 54.12 54.13 0.4K
14:38 54.12 54.12 54.10 54.10 1.6K
14:39 54.10 54.10 54.10 54.10 1.6K
14:41 54.07 54.07 54.07 54.07 0.3K
14:42 54.09 54.09 54.09 54.09 0.5K
14:43 54.07 54.07 54.07 54.07 0.6K
14:44 54.08 54.09 54.08 54.09 1.1K
14:45 54.10 54.11 54.10 54.11 3.1K
14:48 54.11 54.11 54.11 54.11 1.3K
14:49 54.11 54.11 54.11 54.11 1.8K
14:52 54.12 54.13 54.12 54.13 3.1K
14:55 54.13 54.13 54.13 54.13 0.4K
14:56 54.12 54.12 54.12 54.12 1.5K
14:58 54.17 54.17 54.17 54.17 1.9K
14:59 54.16 54.16 54.16 54.16 1.1K
15:01 54.16 54.16 54.16 54.16 0.5K
15:02 54.16 54.16 54.16 54.16 2.4K
15:04 54.19 54.20 54.19 54.20 1.8K
15:06 54.21 54.21 54.21 54.21 1.2K
15:07 54.21 54.21 54.21 54.21 0.6K
15:09 54.19 54.19 54.18 54.18 3.6K
15:10 54.19 54.19 54.19 54.19 2.3K
15:12 54.18 54.18 54.18 54.18 1.3K
15:13 54.19 54.23 54.19 54.23 4.3K
15:18 54.19 54.19 54.17 54.18 1.6K
15:19 54.18 54.18 54.18 54.18 1.2K
15:20 54.18 54.19 54.18 54.19 2.6K
15:22 54.18 54.18 54.18 54.18 0.3K
15:24 54.18 54.20 54.18 54.20 5.1K
15:25 54.21 54.21 54.21 54.21 1.1K
15:28 54.19 54.20 54.19 54.20 1.1K
15:30 54.19 54.22 54.19 54.22 3.9K
15:31 54.23 54.23 54.20 54.20 2.8K
15:32 54.21 54.23 54.21 54.23 3.8K
15:33 54.25 54.25 54.25 54.25 0.9K
15:35 54.24 54.25 54.24 54.25 3.6K
15:36 54.26 54.26 54.26 54.26 2.2K
15:37 54.26 54.26 54.26 54.26 0.4K
15:38 54.26 54.26 54.26 54.26 0.4K
15:39 54.26 54.27 54.26 54.27 1.4K
15:41 54.25 54.26 54.25 54.26 2.2K
15:42 54.26 54.28 54.26 54.28 3.4K
15:43 54.28 54.29 54.28 54.29 0.9K
15:44 54.28 54.28 54.28 54.28 0.9K
15:45 54.27 54.27 54.26 54.26 6.5K
15:46 54.26 54.29 54.26 54.29 3.4K
15:47 54.30 54.30 54.29 54.29 2.2K
15:48 54.30 54.30 54.28 54.28 1.4K
15:49 54.27 54.28 54.27 54.28 5.9K
15:50 54.27 54.28 54.25 54.28 4.8K
15:51 54.26 54.28 54.26 54.28 4.8K
15:52 54.28 54.31 54.28 54.31 4.3K
15:53 54.31 54.31 54.30 54.30 0.8K
15:54 54.30 54.31 54.29 54.30 4.8K
15:55 54.32 54.33 54.28 54.28 8.9K
15:56 54.27 54.30 54.27 54.30 7.8K
15:57 54.29 54.31 54.29 54.31 9.6K
15:58 54.31 54.33 54.28 54.28 13.9K
15:59 54.27 54.29 54.17 54.17 202.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음