Kemper Corp (KMPR)

KMPR
🏛️ 미국 →
51.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 53.58 53.61 53.41 53.61 4.5K
09:32 53.58 53.58 53.58 53.58 1.6K
09:33 53.58 53.58 53.58 53.58 3.1K
09:34 53.58 53.72 53.58 53.72 3.1K
09:35 53.72 53.72 53.72 53.72 1.1K
09:36 53.75 53.75 53.75 53.75 2.4K
09:38 53.91 53.99 53.91 53.99 1.0K
09:39 53.98 53.98 53.98 53.98 0.7K
09:40 54.00 54.00 53.95 53.95 0.9K
09:41 53.92 54.01 53.92 54.01 0.3K
09:42 53.93 53.93 53.91 53.91 1.6K
09:43 53.76 53.76 53.76 53.76 0.9K
09:45 53.84 53.84 53.84 53.84 0.6K
09:46 53.89 53.90 53.89 53.90 0.5K
09:48 53.91 53.91 53.90 53.90 1.6K
09:50 53.91 53.91 53.80 53.80 2.5K
09:52 53.83 53.83 53.83 53.83 0.1K
09:53 53.62 53.62 53.60 53.60 4.5K
09:54 53.57 53.57 53.51 53.51 1.5K
09:57 53.47 53.47 53.47 53.47 2.2K
10:00 53.45 53.45 53.43 53.43 5.3K
10:02 53.31 53.31 53.31 53.31 1.7K
10:04 53.31 53.31 53.31 53.31 0.3K
10:05 53.26 53.26 53.14 53.14 1.5K
10:07 53.08 53.08 53.07 53.07 0.9K
10:08 53.11 53.13 53.11 53.13 2.8K
10:10 53.16 53.16 53.16 53.16 0.4K
10:12 53.14 53.14 53.11 53.12 2.5K
10:14 53.13 53.23 53.13 53.15 4.1K
10:16 53.18 53.18 53.18 53.18 0.9K
10:18 53.18 53.18 53.18 53.18 0.2K
10:19 53.26 53.28 53.26 53.28 1.2K
10:20 53.24 53.26 53.24 53.26 1.5K
10:22 53.27 53.27 53.27 53.27 0.4K
10:23 53.25 53.25 53.21 53.21 1.1K
10:24 53.20 53.20 53.20 53.20 0.2K
10:25 53.18 53.19 53.18 53.19 1.7K
10:30 53.13 53.13 53.09 53.09 1.0K
10:31 53.07 53.07 53.07 53.07 0.2K
10:32 53.06 53.08 53.06 53.08 1.7K
10:33 53.09 53.09 53.09 53.09 0.8K
10:35 53.11 53.11 53.11 53.11 0.5K
10:36 53.09 53.09 53.09 53.09 1.7K
10:37 53.11 53.11 53.11 53.11 1.3K
10:38 53.09 53.10 53.09 53.10 2.2K
10:39 53.09 53.12 53.09 53.12 1.1K
10:40 53.14 53.17 53.13 53.13 2.8K
10:42 53.17 53.17 53.17 53.17 0.8K
10:43 53.17 53.17 53.17 53.17 1.8K
10:45 53.13 53.13 53.13 53.13 1.2K
10:47 53.16 53.16 53.16 53.16 0.6K
10:48 53.15 53.15 53.15 53.15 1.1K
10:51 53.11 53.11 53.11 53.11 0.1K
10:52 53.12 53.12 53.12 53.12 1.4K
10:54 53.10 53.10 53.10 53.10 1.8K
10:56 53.11 53.11 53.11 53.11 1.2K
10:58 53.08 53.08 53.08 53.08 1.1K
10:59 53.08 53.08 53.08 53.08 0.1K
11:00 53.06 53.06 53.06 53.06 1.0K
11:01 53.02 53.04 53.02 53.04 0.7K
11:02 53.05 53.07 53.05 53.06 0.9K
11:03 53.02 53.02 53.02 53.02 1.1K
11:06 53.00 53.01 53.00 53.01 3.0K
11:07 52.97 52.97 52.97 52.97 0.4K
11:08 52.95 52.95 52.95 52.95 0.8K
11:09 53.00 53.00 53.00 53.00 0.7K
11:11 52.95 52.95 52.95 52.95 0.7K
11:12 52.96 52.99 52.96 52.99 1.1K
11:14 52.99 52.99 52.99 52.99 0.4K
11:16 52.92 52.92 52.92 52.92 1.0K
11:18 52.92 52.92 52.92 52.92 0.4K
11:19 52.92 52.92 52.91 52.91 0.4K
11:20 52.92 52.92 52.92 52.92 0.1K
11:21 52.93 52.93 52.93 52.93 1.4K
11:24 52.92 52.92 52.92 52.92 0.4K
11:25 52.92 52.95 52.92 52.95 0.6K
11:26 52.96 52.96 52.96 52.96 1.3K
11:30 52.94 52.94 52.94 52.94 0.8K
11:31 52.90 52.91 52.89 52.90 2.1K
11:32 52.90 52.92 52.90 52.92 0.8K
11:33 52.93 52.93 52.93 52.93 0.7K
11:34 52.94 52.94 52.94 52.94 0.2K
11:35 52.93 52.93 52.93 52.93 0.8K
11:36 52.93 52.94 52.93 52.94 0.8K
11:37 52.93 52.93 52.91 52.91 1.3K
11:40 52.91 52.91 52.90 52.90 0.6K
11:41 52.90 52.90 52.90 52.90 0.4K
11:42 52.93 52.93 52.93 52.93 0.8K
11:43 52.93 52.93 52.93 52.93 0.6K
11:44 52.92 52.94 52.92 52.93 1.7K
11:45 52.93 52.94 52.93 52.93 1.3K
11:46 52.89 52.89 52.89 52.89 0.2K
11:47 52.91 52.93 52.90 52.93 1.4K
11:49 52.93 52.94 52.93 52.94 0.5K
11:50 52.94 52.94 52.94 52.94 1.2K
11:52 52.96 52.96 52.94 52.94 0.7K
11:53 52.92 52.95 52.92 52.95 0.5K
11:54 52.95 52.95 52.94 52.94 0.5K
11:55 52.94 52.94 52.94 52.94 1.0K
11:57 52.90 52.90 52.90 52.90 0.5K
11:59 52.89 52.89 52.88 52.88 1.3K
12:00 52.89 52.90 52.89 52.89 0.7K
12:01 52.91 52.91 52.91 52.91 0.7K
12:02 52.89 52.89 52.89 52.89 0.1K
12:03 52.89 52.89 52.89 52.89 0.3K
12:04 52.90 52.90 52.90 52.90 0.2K
12:05 52.90 52.90 52.90 52.90 0.3K
12:06 52.92 52.92 52.92 52.92 0.9K
12:07 52.91 52.94 52.91 52.94 0.6K
12:08 52.94 52.94 52.94 52.94 0.3K
12:09 52.89 52.90 52.89 52.90 1.9K
12:11 52.92 52.92 52.92 52.92 0.5K
12:13 52.90 52.94 52.90 52.94 1.7K
12:16 52.94 52.94 52.94 52.94 0.2K
12:17 52.94 52.94 52.94 52.94 2.0K
12:19 52.96 52.96 52.96 52.96 0.8K
12:20 52.98 53.05 52.98 53.05 2.5K
12:21 53.05 53.05 53.05 53.05 0.6K
12:22 53.05 53.05 53.05 53.05 0.6K
12:23 53.03 53.03 53.03 53.03 1.3K
12:24 53.02 53.02 53.02 53.02 0.7K
12:25 53.02 53.02 53.02 53.02 0.4K
12:26 53.02 53.02 53.02 53.02 2.3K
12:29 52.95 52.95 52.92 52.92 1.0K
12:30 52.91 52.99 52.91 52.98 2.6K
12:31 53.00 53.02 53.00 53.02 1.9K
12:32 53.05 53.05 53.05 53.05 0.6K
12:33 53.03 53.03 53.03 53.03 0.6K
12:35 53.01 53.01 53.01 53.01 1.6K
12:36 53.00 53.00 52.98 52.98 1.9K
12:37 52.99 52.99 52.99 52.99 1.8K
12:39 52.99 52.99 52.99 52.99 0.3K
12:40 52.98 52.98 52.98 52.98 1.9K
12:42 52.98 52.98 52.98 52.98 1.0K
12:43 52.98 52.99 52.98 52.99 0.9K
12:44 52.98 53.02 52.98 53.02 1.8K
12:45 53.00 53.00 53.00 53.00 0.5K
12:46 53.01 53.01 53.00 53.00 0.4K
12:47 53.02 53.02 53.01 53.02 3.8K
12:48 53.05 53.05 53.05 53.05 2.4K
12:49 53.06 53.06 53.06 53.06 0.6K
12:50 53.06 53.06 53.06 53.06 0.3K
12:51 53.05 53.05 53.05 53.05 0.8K
12:52 53.05 53.05 53.05 53.05 0.7K
12:53 53.08 53.11 53.08 53.10 1.6K
12:54 53.09 53.09 53.09 53.09 0.2K
12:55 53.11 53.12 53.11 53.12 0.9K
12:56 53.11 53.11 53.11 53.11 0.9K
12:58 53.08 53.08 53.08 53.08 1.7K
12:59 53.07 53.07 53.07 53.07 0.1K
13:00 53.07 53.07 53.02 53.05 2.2K
13:01 53.06 53.08 53.06 53.08 0.9K
13:02 53.10 53.12 53.10 53.12 2.2K
13:03 53.21 53.22 53.21 53.22 1.5K
13:05 53.25 53.25 53.25 53.25 1.0K
13:07 53.20 53.20 53.17 53.17 0.8K
13:08 53.20 53.20 53.20 53.20 0.5K
13:09 53.15 53.15 53.09 53.09 3.6K
13:10 53.10 53.10 53.10 53.10 0.6K
13:12 53.08 53.10 53.08 53.10 1.5K
13:13 53.10 53.10 53.09 53.09 0.8K
13:14 53.09 53.09 53.07 53.07 0.7K
13:15 53.07 53.07 53.06 53.06 0.5K
13:16 53.07 53.07 53.07 53.07 0.5K
13:17 53.07 53.07 53.07 53.07 1.1K
13:18 53.07 53.07 53.06 53.06 1.4K
13:19 53.05 53.05 53.04 53.04 2.0K
13:20 53.04 53.04 53.04 53.04 4.3K
13:21 52.99 52.99 52.97 52.97 2.4K
13:22 52.97 52.97 52.97 52.97 1.0K
13:24 52.94 52.94 52.94 52.94 0.1K
13:25 52.97 53.00 52.97 53.00 7.1K
13:26 52.98 52.98 52.98 52.98 0.7K
13:28 52.98 53.00 52.98 53.00 1.4K
13:29 53.00 53.00 52.99 53.00 1.5K
13:30 53.00 53.01 53.00 53.00 3.1K
13:31 53.00 53.00 52.99 52.99 2.6K
13:32 53.00 53.00 52.99 53.00 2.7K
13:33 53.00 53.00 53.00 53.00 0.3K
13:34 53.00 53.00 52.99 53.00 4.0K
13:35 52.95 52.96 52.95 52.96 1.6K
13:36 52.96 52.96 52.96 52.96 0.7K
13:37 52.96 52.96 52.96 52.96 0.4K
13:38 52.94 52.94 52.94 52.94 1.0K
13:39 52.91 52.93 52.91 52.93 2.6K
13:40 52.93 52.93 52.93 52.93 1.7K
13:41 52.94 52.94 52.94 52.94 0.4K
13:42 52.92 52.92 52.92 52.92 0.9K
13:43 52.90 52.90 52.90 52.90 0.8K
13:44 52.88 52.90 52.88 52.88 1.1K
13:45 52.88 52.90 52.88 52.90 1.5K
13:46 52.90 52.90 52.90 52.90 0.3K
13:47 52.90 52.90 52.90 52.90 0.2K
13:48 52.89 52.89 52.89 52.89 1.8K
13:49 52.89 52.89 52.89 52.89 0.3K
13:50 52.89 52.90 52.89 52.90 0.9K
13:51 52.90 52.90 52.90 52.90 0.8K
13:53 52.88 52.88 52.88 52.88 1.0K
13:54 52.89 52.89 52.89 52.89 1.4K
13:55 52.89 52.89 52.89 52.89 0.5K
13:56 52.89 52.89 52.89 52.89 0.3K
13:57 52.88 52.89 52.88 52.89 2.4K
13:58 52.89 52.90 52.89 52.90 0.3K
13:59 52.90 52.90 52.90 52.90 4.6K
14:00 52.85 52.85 52.85 52.85 0.7K
14:01 52.84 52.84 52.84 52.84 0.4K
14:02 52.86 52.88 52.86 52.88 3.3K
14:03 52.88 52.90 52.88 52.90 3.9K
14:04 52.91 52.94 52.91 52.94 2.2K
14:05 52.99 52.99 52.98 52.98 1.4K
14:06 52.99 52.99 52.99 52.99 2.5K
14:07 52.94 52.94 52.94 52.94 2.7K
14:08 52.99 52.99 52.99 52.99 0.6K
14:10 53.00 53.00 53.00 53.00 2.1K
14:11 53.00 53.01 53.00 53.01 2.6K
14:12 53.03 53.03 53.02 53.03 2.6K
14:15 53.03 53.03 53.01 53.01 1.1K
14:16 53.02 53.02 53.02 53.02 0.4K
14:17 53.02 53.03 53.02 53.03 2.2K
14:18 53.03 53.03 53.03 53.03 2.0K
14:19 53.02 53.04 53.02 53.04 3.7K
14:20 53.06 53.07 53.06 53.07 1.2K
14:21 53.04 53.04 53.04 53.04 0.5K
14:22 53.06 53.06 53.06 53.06 0.9K
14:24 53.06 53.06 53.06 53.06 0.4K
14:25 53.07 53.11 53.07 53.11 2.7K
14:26 53.11 53.11 53.11 53.11 0.6K
14:27 53.10 53.11 53.10 53.11 1.0K
14:28 53.11 53.11 53.11 53.11 0.5K
14:29 53.09 53.09 53.09 53.09 1.5K
14:30 53.11 53.11 53.11 53.11 0.8K
14:31 53.12 53.13 53.12 53.13 1.0K
14:32 53.11 53.11 53.11 53.11 0.9K
14:33 53.11 53.12 53.11 53.12 0.8K
14:34 53.10 53.11 53.10 53.11 1.7K
14:35 53.11 53.11 53.11 53.11 1.0K
14:37 53.11 53.11 53.11 53.11 0.5K
14:38 53.09 53.09 53.09 53.09 0.3K
14:39 53.08 53.08 53.08 53.08 0.7K
14:40 53.06 53.06 53.05 53.05 1.8K
14:41 53.06 53.06 53.06 53.06 0.5K
14:42 53.06 53.06 53.06 53.06 0.4K
14:43 53.06 53.06 53.03 53.03 1.0K
14:44 53.02 53.02 53.02 53.02 0.4K
14:45 53.00 53.00 53.00 53.00 1.1K
14:46 53.00 53.00 52.99 52.99 1.6K
14:47 52.99 52.99 52.98 52.98 2.4K
14:48 52.99 52.99 52.99 52.99 1.1K
14:49 52.99 52.99 52.99 52.99 1.6K
14:50 52.97 52.97 52.96 52.96 1.4K
14:51 52.96 52.96 52.96 52.96 0.8K
14:52 52.97 52.97 52.97 52.97 0.2K
14:53 52.98 52.98 52.97 52.97 2.1K
14:54 52.97 52.97 52.96 52.96 1.3K
14:55 52.95 52.96 52.93 52.96 4.9K
14:56 52.97 52.99 52.97 52.99 3.2K
14:57 53.03 53.06 53.03 53.06 1.4K
14:58 53.09 53.09 53.09 53.09 1.1K
14:59 53.09 53.09 53.06 53.06 3.6K
15:00 53.17 53.17 53.17 53.17 0.4K
15:01 53.17 53.17 53.17 53.17 0.5K
15:02 53.15 53.15 53.15 53.15 1.9K
15:04 53.13 53.15 53.13 53.15 1.1K
15:05 53.16 53.16 53.15 53.15 0.7K
15:06 53.11 53.12 53.11 53.11 1.5K
15:07 53.07 53.10 53.07 53.10 3.3K
15:08 53.08 53.08 53.06 53.06 1.8K
15:09 53.06 53.08 53.03 53.08 3.2K
15:10 53.07 53.09 53.07 53.09 2.1K
15:11 53.08 53.08 53.08 53.08 1.4K
15:12 53.09 53.09 53.09 53.09 0.8K
15:13 53.11 53.12 53.11 53.12 1.9K
15:14 53.12 53.12 53.12 53.12 1.5K
15:15 53.11 53.13 53.11 53.13 1.9K
15:16 53.16 53.16 53.16 53.16 0.7K
15:17 53.16 53.16 53.16 53.16 1.4K
15:19 53.13 53.13 53.10 53.11 1.2K
15:20 53.10 53.10 53.10 53.10 0.9K
15:21 53.10 53.10 53.04 53.04 5.3K
15:22 53.04 53.04 53.02 53.02 1.6K
15:23 53.01 53.01 53.01 53.01 1.4K
15:24 53.01 53.01 52.99 53.00 3.0K
15:25 52.96 52.96 52.94 52.95 3.4K
15:26 52.93 52.93 52.93 52.93 0.4K
15:27 52.93 52.95 52.93 52.93 3.3K
15:28 52.92 52.93 52.91 52.91 3.0K
15:29 52.91 52.91 52.89 52.90 1.2K
15:30 52.90 52.91 52.90 52.91 0.6K
15:31 52.91 52.91 52.85 52.88 6.5K
15:32 52.89 52.89 52.88 52.88 2.3K
15:33 52.87 52.90 52.87 52.90 3.8K
15:34 52.90 52.90 52.88 52.88 1.6K
15:35 52.88 52.93 52.88 52.93 4.0K
15:36 52.95 52.95 52.93 52.93 1.9K
15:37 52.91 52.91 52.87 52.87 1.6K
15:38 52.86 52.88 52.86 52.88 3.0K
15:39 52.88 52.88 52.85 52.85 3.2K
15:40 52.84 52.85 52.84 52.85 6.5K
15:41 52.85 52.86 52.85 52.86 2.7K
15:42 52.86 52.87 52.86 52.87 3.7K
15:43 52.87 52.91 52.87 52.91 6.4K
15:44 52.94 52.99 52.94 52.98 4.1K
15:45 52.98 52.98 52.98 52.98 0.6K
15:46 53.01 53.01 52.98 53.00 3.4K
15:47 53.00 53.00 52.99 52.99 2.0K
15:48 53.00 53.00 52.99 52.99 1.5K
15:49 52.98 52.99 52.96 52.99 7.0K
15:50 53.01 53.03 53.01 53.03 5.9K
15:51 53.07 53.07 53.05 53.05 3.8K
15:52 53.05 53.05 53.01 53.04 7.1K
15:53 53.05 53.05 53.05 53.05 2.4K
15:54 53.07 53.07 53.06 53.07 4.1K
15:55 53.07 53.12 52.97 53.00 19.3K
15:56 53.01 53.03 53.00 53.02 13.0K
15:57 53.02 53.12 53.01 53.09 15.8K
15:58 53.03 53.04 52.97 52.97 23.8K
15:59 52.97 52.99 52.92 52.96 211.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음