Kemper Corp (KMPR)

KMPR
🏛️ 미국 →
50.40
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 54.19 54.19 54.19 54.19 5.2K
09:31 54.19 54.19 54.19 54.19 3.6K
09:37 54.42 54.42 54.42 54.42 0.2K
09:38 54.33 54.33 54.33 54.33 0.9K
09:39 54.33 54.33 54.32 54.32 1.8K
09:40 54.41 54.41 54.41 54.41 0.1K
09:41 54.32 54.32 54.25 54.25 2.0K
09:44 54.44 54.44 54.26 54.39 9.8K
09:45 54.54 54.58 54.49 54.49 6.1K
09:46 54.49 54.49 54.42 54.42 0.7K
09:48 54.40 54.40 54.40 54.40 1.6K
09:49 54.47 54.59 54.47 54.59 2.9K
09:50 54.49 54.49 54.49 54.49 2.6K
09:51 54.35 54.35 54.35 54.35 0.1K
09:52 54.42 54.42 54.42 54.42 0.2K
09:53 54.42 54.42 54.42 54.42 0.4K
09:54 54.35 54.35 54.35 54.35 0.4K
09:55 54.40 54.40 54.35 54.37 1.0K
09:57 54.36 54.36 54.36 54.36 0.8K
09:58 54.34 54.37 54.34 54.37 0.7K
09:59 54.33 54.33 54.30 54.32 5.6K
10:00 54.25 54.25 54.25 54.25 0.3K
10:01 54.20 54.20 54.14 54.14 1.1K
10:02 54.10 54.10 54.08 54.08 1.2K
10:03 54.12 54.17 54.12 54.14 2.9K
10:04 54.13 54.16 54.12 54.16 1.1K
10:05 54.16 54.16 54.16 54.16 1.0K
10:06 54.16 54.16 54.14 54.14 1.7K
10:08 54.10 54.10 54.10 54.10 0.2K
10:09 54.07 54.07 54.07 54.07 0.5K
10:10 54.09 54.09 54.01 54.02 3.8K
10:11 54.06 54.06 54.03 54.03 1.7K
10:12 54.02 54.04 54.02 54.04 1.7K
10:14 53.98 53.98 53.98 53.98 0.3K
10:15 53.98 53.98 53.98 53.98 1.6K
10:17 54.03 54.09 54.02 54.07 4.3K
10:18 54.03 54.03 54.03 54.03 1.1K
10:19 53.99 54.02 53.99 54.02 1.9K
10:20 54.01 54.01 54.01 54.01 1.4K
10:21 53.98 53.98 53.98 53.98 1.0K
10:22 53.95 53.95 53.95 53.95 1.6K
10:23 53.94 53.97 53.94 53.96 7.1K
10:24 53.94 53.94 53.94 53.94 1.2K
10:25 53.90 53.90 53.90 53.90 0.4K
10:26 53.88 53.88 53.88 53.88 0.2K
10:27 53.88 54.03 53.88 54.03 11.9K
10:28 54.06 54.06 54.06 54.06 0.6K
10:29 53.98 53.98 53.98 53.98 0.7K
10:30 54.01 54.01 54.01 54.01 1.0K
10:31 53.96 53.97 53.96 53.97 1.3K
10:32 53.94 53.94 53.90 53.93 2.0K
10:33 53.93 53.96 53.93 53.96 1.2K
10:34 53.93 53.93 53.93 53.93 0.4K
10:35 53.88 53.88 53.84 53.84 1.8K
10:36 53.84 53.84 53.79 53.79 1.6K
10:38 53.80 53.80 53.80 53.80 1.5K
10:39 53.80 53.83 53.80 53.83 2.9K
10:40 53.86 53.86 53.86 53.86 1.1K
10:42 53.91 53.91 53.91 53.91 0.3K
10:43 53.89 53.89 53.89 53.89 0.4K
10:44 53.93 53.93 53.90 53.90 2.3K
10:46 53.79 53.79 53.79 53.79 0.3K
10:47 53.82 53.82 53.82 53.82 0.6K
10:48 53.80 53.80 53.80 53.80 0.8K
10:49 53.79 53.79 53.79 53.79 0.7K
10:50 53.71 53.72 53.69 53.69 4.7K
10:51 53.72 53.77 53.72 53.77 3.4K
10:52 53.75 53.79 53.75 53.79 2.4K
10:55 53.91 53.91 53.91 53.91 0.5K
10:56 53.90 53.91 53.90 53.91 2.6K
11:00 53.84 53.84 53.83 53.83 1.8K
11:01 53.82 53.82 53.79 53.79 0.7K
11:02 53.82 53.83 53.82 53.83 0.4K
11:03 53.84 53.87 53.84 53.87 2.3K
11:04 53.86 53.86 53.86 53.86 1.0K
11:05 53.90 53.92 53.90 53.90 2.5K
11:07 53.88 53.88 53.83 53.83 2.4K
11:08 53.82 53.82 53.82 53.82 0.3K
11:09 53.81 53.81 53.81 53.81 1.3K
11:12 53.82 53.85 53.82 53.85 1.7K
11:13 53.87 53.92 53.87 53.92 2.0K
11:14 53.89 53.90 53.89 53.90 0.3K
11:15 53.87 53.88 53.87 53.88 0.8K
11:17 53.88 53.88 53.86 53.86 2.1K
11:19 53.90 53.90 53.90 53.90 0.9K
11:20 53.88 53.88 53.88 53.88 1.1K
11:21 53.86 53.86 53.84 53.86 3.6K
11:22 53.90 53.90 53.90 53.90 0.7K
11:23 53.92 53.93 53.92 53.93 1.4K
11:24 53.94 53.96 53.94 53.96 0.5K
11:25 53.93 53.94 53.93 53.94 0.5K
11:26 53.90 53.90 53.88 53.88 2.1K
11:27 53.94 53.94 53.94 53.94 0.9K
11:28 53.97 53.97 53.97 53.97 0.3K
11:29 53.99 53.99 53.97 53.97 0.7K
11:30 53.99 53.99 53.99 53.99 1.7K
11:31 53.90 53.90 53.90 53.90 0.6K
11:32 53.91 53.91 53.91 53.91 0.6K
11:35 53.91 53.92 53.91 53.91 3.5K
11:36 53.92 53.96 53.92 53.96 2.8K
11:39 53.92 53.92 53.92 53.92 0.9K
11:40 53.94 53.94 53.93 53.93 1.4K
11:41 53.94 53.94 53.93 53.93 1.7K
11:42 53.93 53.93 53.93 53.93 0.2K
11:43 53.93 53.95 53.93 53.95 2.7K
11:44 53.96 53.96 53.95 53.95 1.2K
11:45 53.97 53.97 53.93 53.93 2.5K
11:47 53.93 53.93 53.93 53.93 0.1K
11:48 53.92 53.92 53.92 53.92 0.4K
11:49 53.92 53.92 53.92 53.92 0.5K
11:50 53.93 53.93 53.90 53.90 3.9K
11:51 53.93 53.94 53.93 53.94 2.4K
11:53 53.96 53.96 53.96 53.96 0.4K
11:54 53.95 53.95 53.95 53.95 1.2K
11:55 53.98 53.98 53.98 53.98 1.3K
11:57 53.95 53.95 53.95 53.95 2.6K
11:58 53.93 53.93 53.92 53.92 1.0K
11:59 53.95 53.95 53.95 53.95 1.7K
12:00 53.97 53.99 53.97 53.99 1.9K
12:01 54.00 54.00 54.00 54.00 1.0K
12:02 54.01 54.02 54.01 54.02 2.4K
12:04 54.05 54.05 54.04 54.04 2.0K
12:07 54.02 54.02 54.02 54.02 0.9K
12:08 54.02 54.05 54.02 54.05 1.9K
12:10 54.06 54.06 54.06 54.06 2.9K
12:11 54.06 54.06 54.06 54.06 0.8K
12:12 54.05 54.05 54.05 54.05 0.5K
12:13 54.05 54.05 54.05 54.05 0.7K
12:14 54.06 54.06 54.06 54.06 1.3K
12:15 54.06 54.06 54.06 54.06 0.7K
12:16 54.04 54.04 54.04 54.04 2.2K
12:17 54.00 54.00 53.98 53.98 1.8K
12:18 53.96 53.96 53.96 53.96 1.4K
12:19 53.99 54.01 53.99 54.01 2.5K
12:20 54.02 54.02 54.02 54.02 0.4K
12:21 54.00 54.00 53.98 53.98 1.5K
12:23 53.91 53.91 53.91 53.91 0.6K
12:25 53.93 53.93 53.91 53.91 3.6K
12:27 53.94 53.94 53.94 53.94 1.2K
12:28 53.92 53.92 53.92 53.92 0.2K
12:30 53.92 53.92 53.92 53.92 0.7K
12:31 53.90 53.90 53.90 53.90 0.6K
12:32 53.92 53.92 53.92 53.92 0.8K
12:33 53.91 53.91 53.91 53.91 1.7K
12:34 53.92 53.92 53.92 53.92 0.4K
12:35 53.89 53.89 53.89 53.89 1.3K
12:36 53.86 53.86 53.86 53.86 1.7K
12:38 53.86 53.86 53.86 53.86 0.7K
12:39 53.84 53.84 53.84 53.84 0.9K
12:40 53.85 53.85 53.85 53.85 0.9K
12:41 53.88 53.91 53.88 53.91 2.0K
12:43 53.92 53.92 53.92 53.92 2.8K
12:46 53.98 53.98 53.98 53.98 0.8K
12:47 53.94 53.94 53.94 53.94 1.4K
12:49 53.95 53.96 53.95 53.96 1.6K
12:50 53.95 53.97 53.95 53.97 1.7K
12:51 53.96 53.96 53.96 53.96 0.3K
12:52 53.97 53.97 53.97 53.97 0.2K
12:53 53.97 53.97 53.97 53.97 0.6K
12:54 53.96 53.97 53.96 53.97 0.6K
12:56 53.98 53.98 53.98 53.98 0.9K
12:58 53.98 53.99 53.98 53.99 1.1K
12:59 54.00 54.00 54.00 54.00 0.7K
13:01 53.99 53.99 53.98 53.98 1.1K
13:02 53.97 53.97 53.97 53.97 0.2K
13:03 53.97 53.97 53.97 53.97 1.1K
13:04 53.94 53.94 53.94 53.94 0.6K
13:05 53.92 53.92 53.92 53.92 1.7K
13:08 53.90 53.90 53.90 53.90 0.5K
13:09 53.90 53.91 53.90 53.91 1.0K
13:10 53.92 53.92 53.92 53.92 1.6K
13:12 53.92 53.92 53.92 53.92 0.9K
13:14 53.92 53.93 53.92 53.93 1.5K
13:15 53.93 53.93 53.92 53.93 1.7K
13:16 53.94 53.95 53.94 53.95 1.6K
13:18 53.94 53.95 53.94 53.95 1.8K
13:19 53.94 53.94 53.94 53.94 0.7K
13:20 53.92 53.93 53.92 53.93 1.2K
13:21 53.90 53.90 53.90 53.90 0.6K
13:22 53.91 53.91 53.91 53.91 0.5K
13:23 53.92 53.95 53.92 53.95 1.4K
13:24 53.93 53.93 53.93 53.93 0.9K
13:27 53.92 53.92 53.92 53.92 1.2K
13:28 53.90 53.90 53.87 53.87 0.8K
13:29 53.86 53.86 53.86 53.86 1.0K
13:30 53.86 53.89 53.86 53.89 5.1K
13:32 53.90 53.90 53.88 53.88 1.9K
13:33 53.89 53.89 53.89 53.89 0.2K
13:34 53.90 53.92 53.90 53.92 1.0K
13:35 53.91 53.91 53.91 53.91 1.9K
13:37 53.86 53.86 53.84 53.84 1.4K
13:40 53.82 53.82 53.82 53.82 2.6K
13:42 53.77 53.77 53.77 53.77 1.2K
13:43 53.74 53.74 53.73 53.74 4.6K
13:44 53.74 53.87 53.74 53.87 4.2K
13:45 53.87 53.87 53.87 53.87 1.3K
13:48 53.84 53.84 53.84 53.84 0.4K
13:49 53.82 53.82 53.81 53.81 0.8K
13:50 53.79 53.79 53.79 53.79 0.5K
13:51 53.80 53.80 53.80 53.80 1.5K
13:52 53.81 53.81 53.80 53.80 1.4K
13:53 53.83 53.83 53.82 53.82 1.2K
13:54 53.82 53.82 53.82 53.82 0.9K
13:56 53.77 53.79 53.77 53.79 2.5K
13:57 53.80 53.80 53.75 53.75 1.9K
13:58 53.75 53.75 53.75 53.75 1.0K
13:59 53.76 53.76 53.76 53.76 0.6K
14:00 53.78 53.81 53.78 53.81 2.5K
14:01 53.80 53.80 53.80 53.80 1.3K
14:02 53.75 53.75 53.72 53.72 1.6K
14:04 53.73 53.75 53.73 53.75 0.5K
14:05 53.74 53.74 53.74 53.74 2.1K
14:06 53.73 53.73 53.71 53.71 1.5K
14:07 53.73 53.73 53.72 53.73 0.9K
14:08 53.74 53.74 53.74 53.74 1.2K
14:09 53.71 53.71 53.71 53.71 0.4K
14:10 53.73 53.77 53.73 53.77 3.6K
14:12 53.77 53.77 53.77 53.77 1.6K
14:13 53.79 53.79 53.79 53.79 0.3K
14:14 53.81 53.81 53.81 53.81 1.6K
14:16 53.83 53.84 53.83 53.83 2.4K
14:17 53.86 53.86 53.86 53.86 0.4K
14:18 53.86 53.86 53.86 53.86 1.1K
14:19 53.87 53.89 53.87 53.89 1.1K
14:21 53.87 53.88 53.87 53.88 1.2K
14:22 53.89 53.90 53.89 53.90 0.8K
14:24 53.90 53.90 53.87 53.87 2.0K
14:25 53.88 53.88 53.88 53.88 0.4K
14:26 53.86 53.86 53.84 53.84 2.2K
14:27 53.85 53.85 53.85 53.85 1.0K
14:28 53.87 53.87 53.87 53.87 1.2K
14:29 53.89 53.89 53.89 53.89 1.2K
14:30 53.90 53.92 53.90 53.92 2.0K
14:31 53.94 53.94 53.94 53.94 1.6K
14:32 53.93 53.93 53.93 53.93 0.8K
14:33 53.90 53.90 53.87 53.87 2.9K
14:34 53.88 53.89 53.88 53.89 2.3K
14:35 53.90 53.90 53.90 53.90 0.2K
14:36 53.89 53.89 53.89 53.89 1.5K
14:37 53.91 53.91 53.91 53.91 1.5K
14:38 53.93 53.93 53.93 53.93 0.5K
14:39 53.93 53.94 53.93 53.94 1.0K
14:40 53.94 53.94 53.94 53.94 1.3K
14:41 53.93 53.93 53.92 53.93 2.8K
14:43 53.91 53.91 53.91 53.91 2.2K
14:44 53.92 53.92 53.92 53.92 0.3K
14:45 53.91 53.91 53.91 53.91 1.4K
14:47 53.93 53.93 53.92 53.92 0.7K
14:48 53.92 53.92 53.92 53.92 0.6K
14:49 53.91 53.91 53.91 53.91 2.4K
14:50 53.91 53.94 53.91 53.94 3.3K
14:52 53.95 53.95 53.95 53.95 1.5K
14:53 53.96 53.97 53.95 53.97 2.3K
14:54 53.99 54.00 53.99 53.99 1.7K
14:55 53.99 53.99 53.99 53.99 1.6K
14:56 53.97 53.97 53.97 53.97 1.9K
14:57 54.00 54.00 53.99 53.99 0.5K
14:58 53.98 53.98 53.98 53.98 1.0K
14:59 53.99 53.99 53.98 53.98 1.4K
15:00 53.97 53.97 53.97 53.97 2.4K
15:01 53.95 53.95 53.89 53.89 7.3K
15:02 53.88 53.88 53.86 53.87 2.8K
15:03 53.88 53.90 53.87 53.90 2.8K
15:04 53.91 53.91 53.91 53.91 1.3K
15:05 53.92 53.92 53.92 53.92 0.8K
15:06 53.92 53.94 53.91 53.94 2.5K
15:07 53.95 53.95 53.95 53.95 1.0K
15:08 53.95 53.95 53.95 53.95 1.3K
15:09 53.93 53.93 53.93 53.93 0.7K
15:10 53.93 53.93 53.91 53.91 2.7K
15:11 53.91 53.91 53.91 53.91 0.8K
15:12 53.89 53.89 53.89 53.89 1.6K
15:13 53.90 53.90 53.90 53.90 1.6K
15:14 53.87 53.87 53.86 53.86 2.5K
15:15 53.86 53.86 53.86 53.86 2.2K
15:16 53.87 53.93 53.87 53.93 4.8K
15:17 53.94 53.94 53.91 53.91 3.4K
15:18 53.91 53.92 53.91 53.92 1.5K
15:19 53.94 53.94 53.94 53.94 3.0K
15:20 53.95 53.95 53.94 53.94 0.7K
15:21 53.95 53.96 53.95 53.96 2.8K
15:22 53.96 53.96 53.96 53.96 2.9K
15:23 53.97 53.97 53.95 53.95 3.7K
15:24 53.94 53.95 53.94 53.95 4.1K
15:25 53.94 53.96 53.94 53.96 4.8K
15:26 53.95 53.95 53.95 53.95 2.9K
15:27 53.93 53.93 53.93 53.93 1.5K
15:28 53.93 53.93 53.93 53.93 1.6K
15:29 53.92 53.92 53.90 53.91 4.2K
15:30 53.91 53.93 53.91 53.92 4.3K
15:31 53.91 53.91 53.91 53.91 2.4K
15:32 53.90 53.90 53.90 53.90 0.7K
15:33 53.89 53.91 53.89 53.91 2.8K
15:34 53.91 53.95 53.91 53.95 4.0K
15:35 53.95 53.97 53.95 53.97 2.4K
15:36 53.98 53.99 53.98 53.99 4.3K
15:37 53.99 53.99 53.99 53.99 2.2K
15:38 53.99 53.99 53.99 53.99 2.2K
15:39 53.99 53.99 53.98 53.98 4.9K
15:40 53.98 53.99 53.98 53.98 2.5K
15:41 53.98 53.99 53.98 53.99 3.0K
15:42 53.98 54.02 53.98 54.02 9.8K
15:43 54.02 54.02 54.01 54.01 3.1K
15:44 54.01 54.04 54.01 54.04 2.9K
15:45 54.02 54.02 53.99 54.00 5.9K
15:46 54.00 54.01 54.00 54.01 5.5K
15:47 54.01 54.01 54.01 54.01 6.8K
15:48 54.01 54.02 54.00 54.00 6.9K
15:49 54.00 54.00 53.97 54.00 17.8K
15:50 54.11 54.11 53.96 53.96 14.5K
15:51 53.98 53.99 53.98 53.98 2.9K
15:52 53.98 54.05 53.98 54.04 3.3K
15:53 54.05 54.07 54.02 54.04 6.9K
15:54 54.04 54.04 54.03 54.04 8.3K
15:55 54.03 54.03 53.99 54.00 20.9K
15:56 54.00 54.00 53.94 53.95 14.5K
15:57 53.94 53.96 53.91 53.91 13.0K
15:58 53.93 53.95 53.93 53.94 18.5K
15:59 53.94 54.00 53.94 53.97 301.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음