Kemper Corp (KMPR)

KMPR
🏛️ 미국 →
51.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 53.17 53.17 53.17 53.17 2.6K
09:32 53.17 53.17 53.17 53.17 0.5K
09:34 53.07 53.07 53.07 53.07 0.3K
09:35 53.09 53.25 53.09 53.25 0.3K
09:36 53.11 53.40 53.11 53.40 1.0K
09:37 53.39 53.39 53.39 53.39 2.7K
09:40 53.48 53.48 53.48 53.48 1.3K
09:45 53.48 53.48 53.32 53.46 17.3K
09:47 53.46 53.46 53.40 53.40 1.6K
09:48 53.33 53.33 53.33 53.33 0.6K
09:49 53.48 53.53 53.48 53.53 3.9K
09:51 53.53 53.58 53.53 53.58 0.9K
09:52 53.58 53.58 53.47 53.53 1.7K
09:54 53.47 53.47 53.47 53.47 0.8K
09:55 53.44 53.52 53.44 53.52 4.9K
09:56 53.49 53.63 53.49 53.63 4.1K
09:57 53.58 53.58 53.56 53.56 1.9K
09:58 53.63 53.68 53.63 53.68 1.4K
09:59 53.68 53.72 53.68 53.72 2.2K
10:00 53.72 53.72 53.72 53.72 1.3K
10:02 53.86 53.86 53.86 53.86 0.2K
10:03 53.92 53.92 53.92 53.92 0.4K
10:05 53.86 53.86 53.86 53.86 0.5K
10:06 53.79 53.79 53.79 53.79 0.4K
10:07 53.71 53.75 53.71 53.75 5.5K
10:08 53.70 53.70 53.66 53.66 4.0K
10:09 53.66 53.79 53.66 53.77 6.3K
10:10 53.79 53.79 53.79 53.79 3.7K
10:11 53.83 53.86 53.81 53.86 3.6K
10:12 53.87 53.87 53.86 53.86 0.9K
10:13 53.89 53.89 53.87 53.87 0.8K
10:15 53.85 53.85 53.80 53.83 3.7K
10:16 53.85 53.87 53.85 53.87 1.5K
10:17 53.83 53.83 53.83 53.83 1.1K
10:18 53.85 53.86 53.85 53.86 0.5K
10:19 53.87 53.87 53.87 53.87 2.6K
10:21 53.86 53.86 53.86 53.86 0.3K
10:22 53.81 53.82 53.81 53.82 1.4K
10:23 53.76 53.76 53.76 53.76 1.9K
10:25 53.76 53.76 53.76 53.76 0.6K
10:26 53.78 53.78 53.73 53.73 1.3K
10:27 53.72 53.72 53.72 53.72 0.6K
10:28 53.74 53.74 53.73 53.73 0.4K
10:29 53.73 53.73 53.71 53.71 1.8K
10:30 53.71 53.73 53.71 53.73 5.5K
10:31 53.71 53.71 53.71 53.71 1.2K
10:32 53.71 53.73 53.71 53.73 3.5K
10:33 53.74 53.74 53.71 53.71 0.5K
10:34 53.73 53.74 53.73 53.74 0.4K
10:35 53.71 53.71 53.65 53.65 2.4K
10:36 53.67 53.67 53.67 53.67 4.4K
10:37 53.66 53.66 53.65 53.65 1.2K
10:38 53.62 53.62 53.61 53.61 2.1K
10:39 53.64 53.66 53.64 53.65 1.8K
10:40 53.65 53.68 53.65 53.65 3.6K
10:41 53.65 53.66 53.65 53.66 0.8K
10:42 53.68 53.68 53.65 53.67 5.3K
10:43 53.70 53.71 53.70 53.71 0.4K
10:44 53.71 53.75 53.71 53.75 3.1K
10:45 53.75 53.75 53.72 53.73 6.1K
10:46 53.73 53.73 53.70 53.73 5.1K
10:47 53.78 53.78 53.78 53.78 0.4K
10:48 53.76 53.76 53.76 53.76 1.7K
10:49 53.74 53.75 53.71 53.71 3.1K
10:50 53.72 53.72 53.72 53.72 1.5K
10:51 53.73 53.73 53.73 53.73 1.0K
10:52 53.75 53.75 53.75 53.75 0.9K
10:53 53.72 53.73 53.72 53.73 0.4K
10:54 53.74 53.74 53.72 53.73 0.7K
10:55 53.70 53.73 53.70 53.73 5.1K
10:56 53.69 53.69 53.69 53.69 2.3K
10:57 53.69 53.69 53.69 53.69 1.5K
10:58 53.68 53.71 53.68 53.71 1.6K
10:59 53.68 53.71 53.68 53.71 1.2K
11:00 53.70 53.74 53.70 53.74 8.3K
11:01 53.75 53.77 53.73 53.77 4.5K
11:02 53.79 53.80 53.79 53.80 2.0K
11:03 53.78 53.79 53.78 53.79 1.5K
11:04 53.80 53.80 53.80 53.80 0.8K
11:05 53.80 53.80 53.78 53.80 2.3K
11:06 53.80 53.81 53.80 53.81 5.0K
11:08 53.90 53.90 53.87 53.87 1.1K
11:09 53.89 53.91 53.89 53.91 0.2K
11:10 53.90 53.90 53.88 53.89 1.2K
11:11 53.88 53.92 53.88 53.92 8.4K
11:12 53.89 53.90 53.89 53.89 1.5K
11:13 53.94 53.95 53.92 53.94 4.8K
11:14 53.95 53.95 53.95 53.95 3.9K
11:15 53.92 53.94 53.92 53.94 1.4K
11:17 53.96 53.96 53.93 53.93 1.5K
11:18 53.96 53.97 53.94 53.97 7.3K
11:19 53.98 53.99 53.98 53.99 1.9K
11:20 53.97 54.00 53.95 53.95 2.4K
11:21 53.98 53.98 53.98 53.98 0.4K
11:22 53.98 53.98 53.97 53.97 0.5K
11:23 53.97 53.98 53.97 53.98 1.0K
11:24 53.98 53.98 53.96 53.96 4.8K
11:25 53.98 53.98 53.98 53.98 0.2K
11:26 53.98 54.03 53.98 54.03 4.7K
11:27 54.00 54.01 54.00 54.01 1.6K
11:28 54.01 54.02 54.01 54.02 0.6K
11:29 54.01 54.01 54.00 54.00 2.9K
11:30 54.00 54.00 54.00 54.00 2.3K
11:31 54.02 54.02 54.02 54.02 0.4K
11:32 54.04 54.04 53.99 53.99 3.1K
11:33 54.00 54.00 54.00 54.00 0.4K
11:34 54.01 54.01 54.01 54.01 1.6K
11:35 54.01 54.01 53.99 54.01 1.8K
11:36 53.98 53.98 53.98 53.98 1.2K
11:37 53.95 53.95 53.93 53.95 1.2K
11:38 53.95 53.96 53.95 53.96 2.8K
11:39 53.95 53.95 53.95 53.95 0.3K
11:40 53.93 53.93 53.93 53.93 2.3K
11:42 53.85 53.85 53.85 53.85 0.3K
11:43 53.84 53.84 53.82 53.82 1.1K
11:44 53.80 53.80 53.80 53.80 1.2K
11:46 53.75 53.75 53.75 53.75 1.3K
11:47 53.78 53.78 53.78 53.78 0.8K
11:48 53.80 53.81 53.79 53.79 2.3K
11:49 53.78 53.79 53.78 53.79 2.7K
11:51 53.82 53.82 53.82 53.82 0.8K
11:52 53.78 53.78 53.78 53.78 0.5K
11:53 53.76 53.76 53.76 53.76 0.7K
11:54 53.76 53.77 53.76 53.77 3.1K
11:55 53.77 53.78 53.77 53.78 2.3K
11:56 53.80 53.81 53.78 53.79 2.0K
11:58 53.80 53.80 53.79 53.79 0.8K
11:59 53.77 53.78 53.77 53.78 4.9K
12:00 53.80 53.80 53.80 53.80 1.1K
12:01 53.81 53.81 53.79 53.81 2.5K
12:02 53.81 53.81 53.81 53.81 0.6K
12:03 53.83 53.83 53.83 53.83 0.2K
12:04 53.81 53.81 53.81 53.81 1.2K
12:05 53.79 53.81 53.79 53.81 1.6K
12:06 53.81 53.81 53.81 53.81 0.6K
12:07 53.80 53.82 53.80 53.82 1.4K
12:08 53.83 53.83 53.83 53.83 1.6K
12:09 53.84 53.84 53.81 53.81 1.4K
12:10 53.83 53.83 53.83 53.83 0.5K
12:11 53.83 53.83 53.83 53.83 1.2K
12:14 53.80 53.80 53.80 53.80 1.0K
12:15 53.80 53.80 53.80 53.80 1.1K
12:17 53.80 53.80 53.80 53.80 3.1K
12:18 53.79 53.79 53.77 53.77 1.5K
12:20 53.77 53.77 53.77 53.77 1.6K
12:22 53.75 53.75 53.75 53.75 2.0K
12:23 53.77 53.77 53.77 53.77 0.2K
12:24 53.77 53.77 53.75 53.75 0.5K
12:25 53.75 53.75 53.75 53.75 3.3K
12:26 53.76 53.76 53.76 53.76 2.1K
12:28 53.75 53.75 53.75 53.75 1.6K
12:30 53.73 53.74 53.71 53.74 1.3K
12:31 53.72 53.72 53.72 53.72 2.1K
12:33 53.66 53.66 53.66 53.66 0.3K
12:34 53.66 53.66 53.66 53.66 1.2K
12:35 53.66 53.66 53.66 53.66 0.5K
12:36 53.66 53.66 53.65 53.65 3.0K
12:37 53.66 53.66 53.66 53.66 4.2K
12:39 53.68 53.68 53.68 53.68 0.7K
12:41 53.70 53.70 53.70 53.70 0.8K
12:42 53.71 53.71 53.71 53.71 1.6K
12:43 53.69 53.69 53.69 53.69 0.1K
12:44 53.71 53.71 53.71 53.71 1.4K
12:45 53.70 53.70 53.70 53.70 1.2K
12:46 53.69 53.69 53.69 53.69 0.3K
12:47 53.68 53.69 53.68 53.68 3.7K
12:49 53.67 53.67 53.67 53.67 0.6K
12:51 53.68 53.68 53.68 53.68 0.8K
12:52 53.70 53.71 53.70 53.71 0.5K
12:53 53.72 53.72 53.72 53.72 0.3K
12:54 53.70 53.72 53.70 53.72 0.6K
12:55 53.72 53.72 53.71 53.71 0.7K
12:56 53.69 53.69 53.68 53.68 2.7K
12:57 53.69 53.69 53.69 53.69 1.2K
12:59 53.69 53.69 53.69 53.69 0.3K
13:00 53.68 53.68 53.68 53.68 2.0K
13:01 53.67 53.67 53.64 53.66 5.9K
13:02 53.70 53.70 53.69 53.69 3.1K
13:03 53.68 53.70 53.68 53.70 4.9K
13:07 53.67 53.67 53.67 53.67 0.2K
13:09 53.67 53.69 53.65 53.65 1.6K
13:10 53.67 53.67 53.67 53.67 0.4K
13:11 53.67 53.67 53.66 53.66 0.7K
13:12 53.64 53.67 53.64 53.66 2.8K
13:13 53.66 53.66 53.66 53.66 0.7K
13:14 53.67 53.67 53.67 53.67 1.0K
13:16 53.66 53.66 53.66 53.66 0.4K
13:17 53.66 53.66 53.62 53.62 2.4K
13:19 53.61 53.61 53.61 53.61 2.0K
13:20 53.62 53.62 53.62 53.62 0.5K
13:21 53.61 53.61 53.61 53.61 0.7K
13:22 53.63 53.65 53.63 53.65 2.5K
13:24 53.64 53.64 53.63 53.63 0.9K
13:25 53.65 53.65 53.65 53.65 0.2K
13:26 53.63 53.63 53.63 53.63 1.2K
13:28 53.63 53.63 53.63 53.63 1.3K
13:30 53.61 53.61 53.61 53.61 1.5K
13:31 53.61 53.63 53.61 53.63 2.7K
13:32 53.64 53.65 53.63 53.65 6.0K
13:34 53.68 53.68 53.68 53.68 0.7K
13:35 53.67 53.67 53.67 53.67 1.8K
13:36 53.66 53.66 53.65 53.65 0.4K
13:37 53.66 53.66 53.66 53.66 0.5K
13:38 53.66 53.66 53.65 53.65 0.7K
13:39 53.69 53.69 53.65 53.69 4.6K
13:40 53.70 53.70 53.67 53.67 1.2K
13:42 53.68 53.68 53.68 53.68 0.8K
13:43 53.71 53.71 53.71 53.71 1.7K
13:44 53.70 53.73 53.70 53.73 3.8K
13:45 53.74 53.77 53.74 53.77 0.7K
13:46 53.74 53.74 53.72 53.72 3.8K
13:47 53.72 53.73 53.71 53.73 2.8K
13:48 53.72 53.72 53.72 53.72 2.5K
13:51 53.74 53.74 53.74 53.74 0.4K
13:52 53.73 53.73 53.73 53.73 0.9K
13:54 53.75 53.75 53.75 53.75 0.5K
13:55 53.75 53.75 53.74 53.74 0.6K
13:56 53.75 53.75 53.75 53.75 1.5K
13:57 53.78 53.78 53.77 53.77 3.1K
13:58 53.77 53.77 53.77 53.77 1.0K
13:59 53.76 53.76 53.76 53.76 0.7K
14:00 53.76 53.78 53.76 53.78 0.4K
14:01 53.78 53.78 53.76 53.76 1.1K
14:03 53.81 53.81 53.80 53.80 1.7K
14:05 53.81 53.81 53.81 53.81 0.1K
14:06 53.81 53.81 53.81 53.81 0.4K
14:07 53.80 53.81 53.80 53.81 2.7K
14:08 53.82 53.84 53.82 53.84 3.0K
14:09 53.89 53.89 53.89 53.89 0.1K
14:10 53.89 53.90 53.89 53.90 1.0K
14:11 53.90 53.90 53.90 53.90 0.2K
14:12 53.90 53.92 53.90 53.92 1.3K
14:13 53.91 53.91 53.90 53.90 2.3K
14:14 53.90 53.90 53.88 53.88 2.4K
14:16 53.84 53.84 53.84 53.84 1.3K
14:17 53.86 53.92 53.86 53.90 1.4K
14:18 53.90 53.90 53.88 53.88 1.3K
14:19 53.88 53.88 53.88 53.88 1.8K
14:20 53.83 53.83 53.83 53.83 0.5K
14:21 53.86 53.86 53.85 53.85 4.8K
14:22 53.88 53.90 53.88 53.90 1.5K
14:24 53.91 53.94 53.91 53.92 2.4K
14:26 53.96 53.96 53.92 53.92 2.0K
14:28 53.94 53.94 53.94 53.94 0.1K
14:29 53.92 53.94 53.92 53.94 1.4K
14:31 53.95 53.95 53.94 53.95 2.2K
14:32 53.98 53.98 53.98 53.98 0.7K
14:34 53.98 53.98 53.98 53.98 0.2K
14:35 53.96 53.96 53.94 53.95 2.7K
14:36 53.96 53.96 53.94 53.94 1.3K
14:37 53.92 53.94 53.92 53.94 0.3K
14:38 53.95 53.95 53.95 53.95 1.6K
14:39 53.96 53.96 53.95 53.95 1.8K
14:40 53.97 53.97 53.97 53.97 0.1K
14:41 53.95 53.95 53.93 53.93 1.8K
14:42 53.96 53.96 53.95 53.95 1.7K
14:43 53.93 53.93 53.90 53.90 2.4K
14:45 53.91 53.91 53.91 53.91 0.4K
14:47 53.93 53.93 53.93 53.93 1.0K
14:48 53.95 53.95 53.95 53.95 0.7K
14:49 53.94 53.94 53.94 53.94 2.0K
14:51 53.92 53.92 53.92 53.92 1.2K
14:52 53.90 53.90 53.90 53.90 0.3K
14:53 53.92 53.92 53.92 53.92 0.6K
14:54 53.91 53.92 53.91 53.92 0.8K
14:55 53.90 53.90 53.90 53.90 1.7K
14:56 53.91 53.91 53.91 53.91 0.6K
14:57 53.91 53.93 53.91 53.93 3.1K
14:58 53.92 53.92 53.92 53.92 1.5K
15:00 53.90 53.92 53.90 53.92 1.9K
15:01 53.92 53.92 53.92 53.92 0.4K
15:02 53.92 53.93 53.91 53.93 3.1K
15:03 53.92 53.92 53.90 53.90 2.9K
15:04 53.88 53.88 53.85 53.85 2.7K
15:05 53.88 53.88 53.88 53.88 1.9K
15:07 53.88 53.88 53.88 53.88 1.2K
15:08 53.86 53.86 53.86 53.86 1.2K
15:09 53.87 53.87 53.87 53.87 0.7K
15:10 53.87 53.87 53.87 53.87 3.0K
15:12 53.82 53.82 53.82 53.82 3.0K
15:15 53.81 53.84 53.81 53.84 2.2K
15:16 53.84 53.86 53.84 53.85 1.4K
15:17 53.86 53.86 53.86 53.86 3.3K
15:21 53.89 53.89 53.89 53.89 0.4K
15:22 53.89 53.89 53.89 53.89 2.2K
15:23 53.91 53.91 53.91 53.91 2.8K
15:25 54.00 54.02 54.00 54.00 3.7K
15:26 53.99 53.99 53.99 53.99 2.9K
15:27 53.99 54.02 53.99 54.02 0.4K
15:28 54.02 54.02 54.02 54.02 2.2K
15:29 54.08 54.08 54.06 54.06 2.9K
15:30 54.06 54.06 54.06 54.06 2.7K
15:31 54.07 54.08 54.06 54.06 2.4K
15:32 54.05 54.06 54.05 54.06 2.0K
15:33 54.05 54.07 54.05 54.06 1.2K
15:34 54.07 54.08 54.06 54.06 3.7K
15:35 54.07 54.09 54.07 54.09 2.8K
15:36 54.11 54.11 54.11 54.11 1.8K
15:37 54.11 54.11 54.10 54.11 2.3K
15:38 54.09 54.10 54.09 54.10 2.7K
15:39 54.09 54.09 54.09 54.09 5.1K
15:40 54.09 54.10 54.09 54.10 2.3K
15:41 54.11 54.11 54.10 54.10 3.4K
15:42 54.10 54.10 54.09 54.10 5.8K
15:43 54.10 54.10 54.10 54.10 2.0K
15:44 54.10 54.11 54.10 54.11 11.1K
15:45 54.11 54.11 54.11 54.11 1.0K
15:46 54.11 54.11 54.11 54.11 4.4K
15:47 54.11 54.12 54.11 54.11 7.7K
15:48 54.12 54.14 54.09 54.09 10.9K
15:49 54.08 54.10 54.07 54.07 11.7K
15:50 54.10 54.13 54.06 54.06 10.9K
15:51 54.05 54.07 54.05 54.07 2.5K
15:52 54.05 54.05 54.04 54.04 6.5K
15:53 54.04 54.04 53.96 53.96 8.9K
15:54 53.96 54.00 53.96 54.00 5.8K
15:55 54.00 54.01 53.97 53.97 16.3K
15:56 53.97 53.97 53.94 53.94 11.0K
15:57 53.94 54.00 53.94 53.98 14.7K
15:58 53.98 53.98 53.97 53.98 18.7K
15:59 53.94 53.98 53.85 53.86 253.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음