Kemper Corp (KMPR)

KMPR
🏛️ 미국 →
51.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 52.14 52.14 51.72 51.72 7.9K
09:31 51.23 51.68 51.23 51.68 0.8K
09:32 51.68 51.68 51.68 51.68 0.1K
09:34 51.68 51.72 51.68 51.72 0.7K
09:35 51.87 51.87 51.87 51.87 1.2K
09:36 51.94 52.12 51.94 52.12 3.5K
09:37 52.03 52.03 52.03 52.03 2.1K
09:38 52.06 52.06 52.03 52.03 0.6K
09:39 52.03 52.03 52.03 52.03 1.0K
09:40 51.99 52.01 51.99 52.01 1.0K
09:41 51.99 52.04 51.99 52.04 2.7K
09:43 52.06 52.06 52.04 52.04 0.9K
09:44 52.06 52.10 52.06 52.10 1.4K
09:45 52.10 52.10 52.06 52.06 1.5K
09:46 52.09 52.18 52.09 52.18 2.1K
09:47 52.28 52.28 52.28 52.28 0.3K
09:49 52.20 52.22 52.20 52.22 1.7K
09:52 52.21 52.21 52.21 52.21 1.4K
09:53 52.23 52.26 52.23 52.26 0.8K
09:54 52.27 52.28 52.27 52.28 0.8K
09:55 52.28 52.28 52.28 52.28 0.2K
09:56 52.34 52.34 52.34 52.34 1.1K
09:58 52.41 52.41 52.41 52.41 0.2K
09:59 52.37 52.37 52.35 52.35 1.7K
10:00 52.31 52.37 52.27 52.27 1.7K
10:01 52.28 52.28 52.28 52.28 1.0K
10:04 52.26 52.27 52.26 52.27 0.3K
10:05 52.26 52.26 52.26 52.26 0.4K
10:07 52.27 52.30 52.27 52.30 2.9K
10:08 52.30 52.30 52.30 52.30 0.3K
10:09 52.30 52.30 52.30 52.30 0.5K
10:10 52.36 52.36 52.36 52.36 0.5K
10:11 52.37 52.37 52.37 52.37 0.1K
10:12 52.41 52.43 52.41 52.42 1.7K
10:13 52.37 52.37 52.37 52.37 0.8K
10:14 52.35 52.35 52.35 52.35 1.4K
10:15 52.30 52.30 52.24 52.24 2.0K
10:18 52.13 52.13 52.13 52.13 1.2K
10:19 52.10 52.10 52.10 52.10 0.5K
10:20 52.15 52.15 52.15 52.15 0.3K
10:21 52.16 52.16 52.16 52.16 0.3K
10:22 52.13 52.13 52.13 52.13 1.1K
10:23 52.14 52.14 52.14 52.14 0.2K
10:24 52.14 52.14 52.14 52.14 0.2K
10:25 52.14 52.14 52.14 52.14 0.3K
10:26 52.18 52.18 52.15 52.15 2.2K
10:28 52.21 52.21 52.21 52.21 0.8K
10:29 52.24 52.24 52.21 52.21 1.0K
10:30 52.20 52.20 52.20 52.20 0.2K
10:32 52.17 52.17 52.17 52.17 2.2K
10:34 52.06 52.06 52.05 52.06 11.1K
10:35 52.10 52.10 52.10 52.10 1.8K
10:37 52.18 52.18 52.18 52.18 1.9K
10:41 52.08 52.08 52.08 52.08 3.8K
10:42 52.03 52.03 52.00 52.00 1.2K
10:43 51.96 51.96 51.96 51.96 0.2K
10:44 51.96 52.00 51.96 52.00 1.6K
10:45 52.05 52.08 52.05 52.08 1.9K
10:46 52.12 52.15 52.12 52.15 1.0K
10:49 52.15 52.15 52.15 52.15 0.6K
10:50 52.13 52.15 52.11 52.11 3.0K
10:52 52.12 52.12 52.12 52.12 0.8K
10:53 52.18 52.18 52.11 52.11 1.5K
10:56 52.13 52.13 52.13 52.13 0.5K
10:57 52.16 52.20 52.16 52.20 1.9K
10:59 52.13 52.13 52.13 52.13 0.6K
11:02 52.14 52.22 52.14 52.22 0.7K
11:03 52.17 52.17 52.17 52.17 1.4K
11:04 52.14 52.14 52.14 52.14 0.2K
11:06 52.09 52.09 52.09 52.09 0.2K
11:07 52.14 52.14 52.14 52.14 0.2K
11:08 52.11 52.11 52.11 52.11 2.1K
11:10 52.10 52.10 52.10 52.10 1.2K
11:11 52.10 52.10 52.09 52.09 1.3K
11:12 52.04 52.04 52.02 52.04 2.1K
11:13 52.07 52.07 52.07 52.07 0.4K
11:14 52.04 52.04 51.98 51.98 2.3K
11:16 52.01 52.05 52.01 52.05 2.1K
11:17 52.02 52.02 52.02 52.02 0.9K
11:18 52.02 52.02 52.01 52.01 0.8K
11:19 52.05 52.05 52.05 52.05 1.5K
11:20 52.05 52.06 52.05 52.06 0.7K
11:21 52.06 52.06 52.05 52.05 0.9K
11:22 52.05 52.05 52.05 52.05 1.4K
11:23 52.02 52.02 52.02 52.02 1.2K
11:24 52.03 52.03 51.99 52.00 1.1K
11:25 52.00 52.00 51.99 51.99 1.0K
11:26 52.00 52.00 52.00 52.00 0.6K
11:27 52.00 52.01 52.00 52.00 2.0K
11:28 51.99 51.99 51.99 51.99 0.5K
11:29 52.00 52.01 52.00 52.01 1.2K
11:30 51.96 51.97 51.96 51.97 0.8K
11:31 51.98 51.98 51.98 51.98 1.3K
11:32 52.02 52.05 52.02 52.05 2.0K
11:35 52.06 52.06 52.02 52.02 1.6K
11:36 52.02 52.03 52.02 52.03 1.1K
11:37 52.05 52.05 52.03 52.03 2.1K
11:38 52.02 52.02 52.02 52.02 0.6K
11:39 51.99 51.99 51.99 51.99 0.9K
11:40 51.98 52.00 51.98 52.00 1.3K
11:41 51.98 51.98 51.98 51.98 0.6K
11:42 51.99 51.99 51.99 51.99 0.9K
11:43 51.98 51.98 51.98 51.98 0.5K
11:44 51.98 51.98 51.92 51.96 1.5K
11:45 51.94 51.95 51.94 51.95 0.8K
11:46 51.94 51.94 51.94 51.94 0.7K
11:47 51.93 51.93 51.91 51.91 1.3K
11:48 51.90 51.90 51.89 51.89 0.8K
11:49 51.87 51.88 51.87 51.88 2.1K
11:51 51.89 51.89 51.89 51.89 1.1K
11:52 51.88 51.88 51.88 51.88 1.3K
11:53 51.87 51.87 51.87 51.87 0.5K
11:54 51.85 51.85 51.85 51.85 3.6K
11:56 51.89 51.89 51.89 51.89 1.4K
11:58 51.90 51.90 51.90 51.90 0.9K
11:59 51.89 51.91 51.89 51.90 1.3K
12:00 51.89 51.90 51.89 51.89 1.3K
12:01 51.90 51.90 51.88 51.88 2.0K
12:02 51.88 51.88 51.87 51.87 0.6K
12:03 51.88 51.88 51.88 51.88 1.3K
12:04 51.89 51.89 51.89 51.89 0.4K
12:05 51.89 51.91 51.89 51.91 1.6K
12:06 51.89 51.91 51.89 51.91 1.8K
12:07 51.90 51.90 51.90 51.90 0.7K
12:08 51.90 51.90 51.90 51.90 1.4K
12:09 51.89 51.89 51.89 51.89 0.6K
12:10 51.86 51.87 51.86 51.87 0.9K
12:11 51.88 51.88 51.87 51.87 1.8K
12:13 51.89 51.90 51.89 51.89 1.0K
12:14 51.87 51.87 51.85 51.85 1.9K
12:15 51.82 51.82 51.82 51.82 1.3K
12:16 51.80 51.82 51.80 51.82 1.7K
12:17 51.83 51.84 51.83 51.84 2.0K
12:18 51.83 51.83 51.83 51.83 0.5K
12:19 51.80 51.81 51.78 51.81 1.1K
12:20 51.82 51.82 51.82 51.82 0.5K
12:21 51.82 51.82 51.81 51.81 1.1K
12:22 51.79 51.80 51.79 51.80 1.1K
12:23 51.79 51.79 51.78 51.78 0.9K
12:24 51.80 51.80 51.80 51.80 1.9K
12:25 51.82 51.83 51.82 51.83 1.1K
12:26 51.83 51.83 51.83 51.83 1.0K
12:27 51.83 51.87 51.83 51.87 16.8K
12:28 51.88 51.88 51.87 51.87 0.6K
12:29 51.88 51.88 51.82 51.82 2.9K
12:30 51.80 51.81 51.78 51.81 3.5K
12:31 51.82 51.83 51.82 51.83 2.3K
12:32 51.74 51.76 51.74 51.76 2.1K
12:33 51.74 51.74 51.74 51.74 1.3K
12:34 51.77 51.77 51.77 51.77 0.6K
12:35 51.75 51.75 51.72 51.72 1.4K
12:36 51.73 51.74 51.70 51.73 2.8K
12:37 51.67 51.68 51.67 51.68 2.0K
12:38 51.71 51.74 51.71 51.74 1.0K
12:39 51.77 51.80 51.75 51.80 3.3K
12:40 51.81 51.81 51.80 51.80 0.4K
12:41 51.81 51.81 51.74 51.76 2.4K
12:42 51.75 51.80 51.75 51.79 1.7K
12:43 51.80 51.80 51.80 51.80 0.7K
12:44 51.81 51.85 51.81 51.85 2.2K
12:45 51.85 51.85 51.84 51.84 2.9K
12:46 51.84 51.84 51.84 51.84 0.3K
12:47 51.84 51.84 51.83 51.84 1.4K
12:48 51.84 51.87 51.82 51.87 2.4K
12:49 51.88 51.88 51.87 51.87 2.6K
12:50 51.86 51.86 51.86 51.86 0.5K
12:51 51.86 51.86 51.85 51.85 1.5K
12:52 51.85 51.85 51.85 51.85 1.2K
12:53 51.85 51.85 51.83 51.85 1.5K
12:54 51.86 51.86 51.86 51.86 0.3K
12:55 51.86 51.86 51.86 51.86 0.8K
12:56 51.87 51.87 51.83 51.83 1.9K
12:57 51.86 51.86 51.85 51.85 1.0K
12:58 51.83 51.83 51.83 51.83 1.1K
12:59 51.83 51.84 51.82 51.84 2.1K
13:00 51.85 51.85 51.85 51.85 0.3K
13:01 51.86 51.86 51.86 51.86 1.4K
13:02 51.87 51.87 51.86 51.86 2.4K
13:03 51.86 51.86 51.84 51.84 0.6K
13:04 51.85 51.87 51.85 51.85 3.7K
13:05 51.84 51.88 51.84 51.88 3.0K
13:06 51.87 51.88 51.87 51.88 1.0K
13:07 51.88 51.88 51.88 51.88 0.2K
13:08 51.86 51.87 51.86 51.87 1.8K
13:09 51.85 51.86 51.85 51.86 4.3K
13:10 51.85 51.91 51.85 51.91 6.0K
13:11 51.93 51.95 51.93 51.95 2.5K
13:13 51.94 51.96 51.94 51.96 2.6K
13:14 51.97 51.97 51.96 51.96 0.7K
13:15 51.97 51.99 51.97 51.99 2.0K
13:16 51.99 52.01 51.98 52.01 10.6K
13:17 52.02 52.03 52.02 52.03 6.4K
13:18 52.02 52.02 52.01 52.01 1.8K
13:19 52.02 52.02 51.97 51.98 3.2K
13:20 51.98 51.98 51.97 51.98 3.9K
13:21 52.00 52.00 51.99 51.99 2.0K
13:22 51.94 51.94 51.94 51.94 1.9K
13:24 51.96 51.96 51.96 51.96 0.7K
13:25 51.94 51.98 51.94 51.98 0.9K
13:26 51.97 51.97 51.97 51.97 1.6K
13:27 51.97 51.97 51.97 51.97 1.9K
13:28 51.99 51.99 51.99 51.99 0.4K
13:29 51.99 52.00 51.99 51.99 2.6K
13:31 51.99 51.99 51.99 51.99 1.0K
13:32 51.99 51.99 51.99 51.99 1.3K
13:33 51.99 51.99 51.98 51.98 1.0K
13:34 51.99 51.99 51.96 51.96 2.5K
13:36 51.96 51.96 51.96 51.96 2.6K
13:37 51.99 51.99 51.99 51.99 0.9K
13:38 52.01 52.01 52.01 52.01 2.1K
13:39 52.03 52.03 52.00 52.02 3.9K
13:40 52.02 52.03 52.01 52.01 1.6K
13:41 52.04 52.08 52.04 52.08 5.2K
13:42 52.12 52.12 52.08 52.08 3.4K
13:44 52.09 52.09 52.09 52.09 0.3K
13:45 52.09 52.09 52.07 52.07 1.5K
13:46 52.06 52.07 52.06 52.07 2.2K
13:47 52.07 52.07 52.06 52.06 0.5K
13:48 52.07 52.07 52.05 52.06 2.8K
13:49 52.06 52.07 52.06 52.06 1.6K
13:50 52.07 52.07 52.07 52.07 0.7K
13:51 52.06 52.09 52.06 52.09 2.0K
13:52 52.08 52.08 52.08 52.08 1.1K
13:53 52.08 52.10 52.08 52.10 2.1K
13:54 52.10 52.10 52.10 52.10 2.2K
13:55 52.11 52.11 52.11 52.11 0.8K
13:56 52.10 52.10 52.10 52.10 1.2K
13:58 52.10 52.10 52.10 52.10 1.6K
13:59 52.11 52.11 52.10 52.10 0.9K
14:00 52.11 52.15 52.11 52.15 2.4K
14:01 52.13 52.13 52.13 52.13 0.9K
14:02 52.15 52.15 52.12 52.12 1.0K
14:04 52.12 52.12 52.12 52.12 1.9K
14:05 52.10 52.10 52.08 52.08 1.7K
14:06 52.08 52.08 52.07 52.07 1.6K
14:07 52.07 52.09 52.07 52.09 3.0K
14:08 52.07 52.07 52.07 52.07 0.9K
14:09 52.08 52.08 52.07 52.07 1.7K
14:10 52.09 52.09 52.09 52.09 0.7K
14:11 52.07 52.08 52.07 52.08 1.0K
14:13 52.08 52.09 52.08 52.09 1.8K
14:14 52.09 52.09 52.09 52.09 1.0K
14:15 52.08 52.08 52.07 52.08 2.2K
14:16 52.08 52.08 52.06 52.06 2.7K
14:18 52.06 52.06 52.06 52.06 1.9K
14:19 52.04 52.04 52.04 52.04 1.3K
14:22 52.03 52.03 52.03 52.03 0.8K
14:23 52.05 52.05 52.04 52.04 2.3K
14:24 52.06 52.06 52.06 52.06 0.2K
14:25 52.05 52.05 52.02 52.02 2.3K
14:27 51.99 51.99 51.99 51.99 0.6K
14:28 51.97 51.97 51.97 51.97 1.0K
14:29 51.98 51.98 51.98 51.98 1.7K
14:31 52.00 52.00 52.00 52.00 0.5K
14:32 51.98 51.98 51.98 51.98 1.1K
14:34 51.97 51.97 51.97 51.97 0.7K
14:35 52.00 52.01 52.00 52.01 2.0K
14:36 52.03 52.03 52.01 52.01 2.0K
14:38 52.01 52.01 52.01 52.01 2.1K
14:40 51.95 51.95 51.95 51.95 2.1K
14:41 51.96 51.96 51.96 51.96 0.1K
14:42 51.96 51.99 51.96 51.99 4.3K
14:45 51.98 51.98 51.96 51.96 0.9K
14:46 51.96 51.97 51.96 51.97 1.3K
14:48 51.95 51.95 51.94 51.94 1.5K
14:49 51.92 51.92 51.92 51.92 0.8K
14:50 51.92 51.92 51.92 51.92 0.5K
14:51 51.94 51.94 51.94 51.94 1.5K
14:52 51.96 51.97 51.96 51.97 1.9K
14:54 51.98 51.99 51.98 51.99 1.1K
14:55 52.02 52.03 52.02 52.03 1.7K
14:56 52.06 52.06 52.06 52.06 0.5K
14:57 52.04 52.04 52.03 52.04 2.1K
14:58 52.04 52.04 52.02 52.02 0.3K
14:59 52.04 52.04 51.99 51.99 3.5K
15:00 52.01 52.02 52.01 52.02 2.5K
15:02 52.02 52.03 52.02 52.03 1.3K
15:04 52.02 52.02 52.01 52.01 3.3K
15:05 51.99 51.99 51.99 51.99 0.6K
15:06 52.01 52.01 52.01 52.01 1.4K
15:07 52.02 52.03 52.02 52.03 2.3K
15:08 52.00 52.00 52.00 52.00 1.3K
15:09 51.99 51.99 51.99 51.99 0.6K
15:10 52.01 52.01 52.01 52.01 0.5K
15:11 51.99 52.00 51.99 52.00 3.5K
15:12 52.00 52.00 52.00 52.00 0.6K
15:13 52.00 52.00 52.00 52.00 1.6K
15:14 51.98 51.98 51.97 51.97 2.1K
15:15 51.97 51.97 51.97 51.97 1.5K
15:16 51.96 51.96 51.94 51.94 1.2K
15:17 51.94 51.95 51.94 51.95 2.3K
15:19 51.95 51.95 51.95 51.95 1.4K
15:20 51.93 51.93 51.93 51.93 0.7K
15:21 51.92 51.92 51.92 51.92 3.1K
15:22 51.92 51.92 51.92 51.92 2.4K
15:24 51.95 51.95 51.95 51.95 0.7K
15:25 51.95 51.97 51.95 51.97 3.6K
15:27 51.99 51.99 51.97 51.97 1.9K
15:28 51.94 51.94 51.93 51.93 2.6K
15:30 51.93 51.93 51.93 51.93 0.5K
15:31 51.93 51.93 51.91 51.91 1.6K
15:32 51.95 51.95 51.94 51.94 4.0K
15:33 52.02 52.02 52.02 52.02 2.0K
15:34 51.96 51.96 51.94 51.94 2.5K
15:35 51.93 51.93 51.92 51.93 3.1K
15:37 51.94 51.94 51.94 51.94 1.7K
15:38 51.96 51.96 51.95 51.95 0.9K
15:39 51.95 52.02 51.94 52.02 6.0K
15:40 52.01 52.02 51.94 51.96 11.2K
15:41 52.01 52.01 52.01 52.01 1.8K
15:42 52.00 52.00 51.97 51.97 1.0K
15:43 51.99 51.99 51.99 51.99 1.3K
15:44 51.99 51.99 51.96 51.97 3.6K
15:45 51.98 52.00 51.96 51.96 2.0K
15:46 51.98 51.98 51.97 51.97 2.4K
15:47 51.96 51.97 51.96 51.97 3.1K
15:48 51.97 51.99 51.97 51.99 1.5K
15:49 52.00 52.02 52.00 52.02 6.5K
15:50 52.02 52.05 52.02 52.04 12.9K
15:51 52.06 52.07 52.01 52.01 7.9K
15:52 52.03 52.03 52.01 52.02 6.6K
15:53 52.02 52.05 51.95 51.95 29.2K
15:54 51.93 51.93 51.89 51.93 8.8K
15:55 51.91 51.93 51.88 51.91 14.0K
15:56 51.92 51.97 51.92 51.97 7.9K
15:57 51.95 51.95 51.91 51.93 15.1K
15:58 51.92 51.92 51.88 51.88 22.6K
15:59 51.88 51.88 51.82 51.83 418.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음