Kemper Corp (KMPR)

KMPR
🏛️ 미국 →
51.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 51.67 51.67 51.62 51.62 6.9K
09:31 51.36 51.36 51.08 51.08 2.8K
09:34 51.39 51.39 51.39 51.39 0.1K
09:35 51.57 51.57 51.57 51.57 0.6K
09:36 51.45 51.45 51.45 51.45 0.4K
09:38 51.69 51.69 51.69 51.69 0.2K
09:39 51.69 51.69 51.56 51.56 0.8K
09:40 51.51 51.51 51.51 51.51 1.3K
09:42 51.45 51.45 51.41 51.41 0.5K
09:43 51.45 51.46 51.40 51.46 0.6K
09:44 51.37 51.37 51.37 51.37 1.2K
09:45 51.42 51.42 51.20 51.32 11.8K
09:46 51.32 51.32 51.32 51.32 0.3K
09:48 51.32 51.37 51.32 51.37 1.4K
09:49 51.36 51.36 51.36 51.36 0.7K
09:50 51.36 51.37 51.36 51.36 1.3K
09:52 51.34 51.34 51.33 51.33 0.5K
09:53 51.33 51.33 51.28 51.28 1.1K
09:54 51.26 51.32 51.26 51.32 0.4K
09:55 51.32 51.32 51.32 51.32 0.9K
09:56 51.27 51.27 51.27 51.27 0.3K
09:57 51.29 51.29 51.24 51.24 0.5K
09:58 51.24 51.24 51.24 51.24 0.3K
09:59 51.24 51.24 51.20 51.20 4.9K
10:00 51.19 51.19 51.08 51.08 1.9K
10:01 51.07 51.10 51.07 51.10 1.9K
10:02 51.11 51.11 51.11 51.11 0.2K
10:03 51.15 51.15 51.14 51.14 1.8K
10:06 51.18 51.18 51.18 51.18 1.9K
10:08 51.19 51.25 51.19 51.25 2.7K
10:09 51.25 51.25 51.22 51.22 1.2K
10:11 51.23 51.23 51.23 51.23 1.2K
10:13 51.26 51.26 51.26 51.26 3.3K
10:14 51.28 51.28 51.22 51.22 1.4K
10:15 51.20 51.20 51.16 51.16 2.1K
10:16 51.16 51.16 51.16 51.16 0.4K
10:17 51.13 51.13 51.13 51.13 0.9K
10:18 51.16 51.16 51.16 51.16 0.3K
10:19 51.16 51.19 51.16 51.19 2.5K
10:20 51.18 51.18 51.18 51.18 0.8K
10:22 51.20 51.22 51.20 51.21 2.6K
10:23 51.23 51.23 51.22 51.22 1.3K
10:24 51.24 51.24 51.24 51.24 0.8K
10:25 51.23 51.23 51.23 51.23 0.3K
10:26 51.21 51.21 51.21 51.21 1.0K
10:27 51.22 51.23 51.22 51.23 1.9K
10:28 51.24 51.26 51.24 51.26 1.9K
10:29 51.26 51.26 51.26 51.26 0.4K
10:30 51.22 51.22 51.20 51.20 1.5K
10:31 51.18 51.18 51.18 51.18 2.3K
10:33 51.17 51.17 51.16 51.17 2.0K
10:34 51.15 51.24 51.15 51.24 3.6K
10:35 51.25 51.25 51.24 51.24 2.1K
10:36 51.19 51.20 51.19 51.20 1.2K
10:37 51.22 51.22 51.22 51.22 1.1K
10:38 51.27 51.27 51.27 51.27 1.0K
10:40 51.25 51.27 51.25 51.27 1.4K
10:41 51.30 51.30 51.30 51.30 0.6K
10:43 51.27 51.27 51.26 51.26 1.1K
10:44 51.29 51.29 51.29 51.29 1.1K
10:45 51.26 51.26 51.26 51.26 0.4K
10:46 51.29 51.29 51.29 51.29 0.6K
10:47 51.31 51.31 51.31 51.31 1.2K
10:49 51.40 51.44 51.40 51.44 3.1K
10:51 51.54 51.54 51.54 51.54 0.7K
10:52 51.54 51.55 51.54 51.55 2.4K
10:53 51.60 51.60 51.60 51.60 1.5K
10:55 51.54 51.54 51.54 51.54 0.2K
10:56 51.49 51.49 51.49 51.49 0.9K
10:57 51.52 51.52 51.52 51.52 0.6K
10:59 51.50 51.50 51.48 51.48 0.8K
11:00 51.50 51.52 51.49 51.49 1.3K
11:01 51.47 51.50 51.47 51.48 1.1K
11:02 51.50 51.50 51.47 51.47 0.7K
11:03 51.52 51.52 51.52 51.52 1.8K
11:04 51.53 51.54 51.53 51.53 2.9K
11:06 51.51 51.52 51.49 51.50 2.1K
11:07 51.50 51.50 51.50 51.50 1.1K
11:08 51.47 51.47 51.45 51.45 2.0K
11:09 51.43 51.43 51.43 51.43 0.8K
11:10 51.44 51.44 51.44 51.44 1.1K
11:11 51.43 51.43 51.42 51.42 0.6K
11:12 51.41 51.41 51.40 51.41 2.3K
11:14 51.38 51.38 51.38 51.38 1.9K
11:16 51.40 51.40 51.40 51.40 0.4K
11:17 51.40 51.40 51.40 51.40 0.5K
11:18 51.41 51.41 51.41 51.41 0.7K
11:21 51.43 51.43 51.43 51.43 0.2K
11:22 51.39 51.39 51.38 51.38 2.2K
11:23 51.38 51.38 51.38 51.38 0.5K
11:24 51.38 51.38 51.36 51.36 0.6K
11:25 51.34 51.34 51.32 51.33 2.0K
11:26 51.32 51.32 51.32 51.32 0.4K
11:28 51.33 51.33 51.33 51.33 1.1K
11:29 51.31 51.31 51.31 51.31 0.9K
11:30 51.31 51.31 51.31 51.31 0.5K
11:31 51.31 51.34 51.31 51.34 3.7K
11:33 51.33 51.33 51.33 51.33 0.4K
11:34 51.31 51.33 51.31 51.33 1.5K
11:35 51.33 51.35 51.33 51.35 2.1K
11:36 51.40 51.40 51.40 51.40 0.6K
11:37 51.39 51.39 51.39 51.39 1.1K
11:38 51.39 51.39 51.39 51.39 0.8K
11:39 51.39 51.39 51.39 51.39 0.9K
11:40 51.37 51.37 51.36 51.36 0.8K
11:41 51.35 51.35 51.35 51.35 1.5K
11:42 51.35 51.35 51.35 51.35 0.8K
11:43 51.36 51.36 51.36 51.36 0.5K
11:46 51.37 51.37 51.35 51.35 1.4K
11:47 51.36 51.36 51.36 51.36 3.0K
11:49 51.37 51.37 51.36 51.36 0.3K
11:50 51.35 51.35 51.35 51.35 0.8K
11:51 51.36 51.36 51.36 51.36 1.1K
11:52 51.38 51.38 51.38 51.38 0.6K
11:54 51.36 51.37 51.34 51.37 2.7K
11:56 51.37 51.37 51.37 51.37 1.7K
11:57 51.36 51.36 51.36 51.36 0.6K
11:58 51.34 51.34 51.30 51.31 2.0K
11:59 51.31 51.31 51.30 51.30 6.8K
12:00 51.29 51.29 51.28 51.29 4.6K
12:01 51.30 51.30 51.29 51.29 1.7K
12:02 51.29 51.33 51.29 51.33 13.4K
12:03 51.34 51.35 51.34 51.35 14.2K
12:04 51.35 51.35 51.35 51.35 2.3K
12:05 51.33 51.33 51.26 51.26 13.3K
12:07 51.30 51.30 51.30 51.30 1.5K
12:08 51.36 51.36 51.36 51.36 0.8K
12:09 51.38 51.38 51.38 51.38 1.1K
12:10 51.42 51.42 51.42 51.42 0.5K
12:11 51.42 51.42 51.39 51.39 1.1K
12:12 51.35 51.35 51.34 51.34 2.3K
12:14 51.35 51.35 51.33 51.33 1.0K
12:15 51.32 51.32 51.31 51.31 2.1K
12:16 51.28 51.28 51.28 51.28 1.6K
12:17 51.29 51.32 51.29 51.32 8.9K
12:18 51.36 51.41 51.36 51.41 2.1K
12:19 51.43 51.43 51.43 51.43 0.4K
12:20 51.40 51.40 51.40 51.40 1.1K
12:21 51.41 51.41 51.39 51.39 0.7K
12:22 51.41 51.45 51.41 51.45 1.7K
12:23 51.42 51.42 51.42 51.42 0.8K
12:24 51.42 51.42 51.42 51.42 1.7K
12:25 51.44 51.44 51.44 51.44 0.5K
12:27 51.43 51.45 51.43 51.45 3.4K
12:29 51.43 51.43 51.42 51.42 0.9K
12:30 51.42 51.43 51.42 51.43 2.2K
12:31 51.46 51.46 51.46 51.46 1.0K
12:32 51.48 51.48 51.47 51.47 1.5K
12:33 51.47 51.47 51.45 51.46 1.7K
12:34 51.46 51.46 51.46 51.46 0.3K
12:35 51.46 51.46 51.44 51.44 1.5K
12:36 51.46 51.47 51.46 51.47 1.4K
12:38 51.47 51.48 51.47 51.48 5.3K
12:39 51.49 51.49 51.49 51.49 1.0K
12:41 51.49 51.50 51.49 51.50 1.3K
12:43 51.50 51.50 51.49 51.50 2.0K
12:44 51.48 51.50 51.48 51.50 2.0K
12:46 51.50 51.54 51.49 51.52 5.7K
12:47 51.53 51.53 51.51 51.51 2.8K
12:48 51.53 51.53 51.53 51.53 0.6K
12:49 51.55 51.55 51.53 51.53 1.5K
12:50 51.54 51.54 51.51 51.51 2.2K
12:52 51.53 51.53 51.53 51.53 1.4K
12:54 51.54 51.54 51.54 51.54 1.9K
12:55 51.55 51.56 51.55 51.56 1.9K
12:56 51.56 51.56 51.55 51.56 1.7K
12:57 51.56 51.56 51.56 51.56 0.8K
12:58 51.56 51.56 51.55 51.55 1.7K
12:59 51.54 51.54 51.50 51.51 6.6K
13:00 51.49 51.49 51.48 51.48 9.8K
13:01 51.48 51.48 51.48 51.48 3.0K
13:02 51.48 51.48 51.48 51.48 1.6K
13:03 51.49 51.52 51.49 51.52 2.6K
13:04 51.54 51.55 51.53 51.55 1.0K
13:05 51.56 51.56 51.48 51.48 3.3K
13:06 51.48 51.48 51.48 51.48 0.6K
13:07 51.49 51.50 51.49 51.50 1.2K
13:08 51.49 51.49 51.49 51.49 1.5K
13:09 51.52 51.53 51.52 51.53 0.7K
13:10 51.53 51.53 51.53 51.53 0.9K
13:11 51.50 51.50 51.50 51.50 1.4K
13:12 51.51 51.51 51.51 51.51 0.3K
13:13 51.52 51.52 51.50 51.50 1.7K
13:14 51.51 51.51 51.49 51.49 1.7K
13:15 51.49 51.49 51.47 51.48 2.2K
13:16 51.48 51.48 51.48 51.48 1.3K
13:17 51.48 51.48 51.48 51.48 1.2K
13:18 51.48 51.49 51.47 51.48 9.1K
13:19 51.47 51.47 51.42 51.42 9.0K
13:20 51.41 51.41 51.41 51.41 0.8K
13:21 51.39 51.39 51.38 51.38 2.4K
13:22 51.38 51.38 51.38 51.38 0.2K
13:23 51.39 51.41 51.39 51.41 2.3K
13:24 51.40 51.40 51.40 51.40 0.9K
13:25 51.39 51.39 51.38 51.38 2.3K
13:26 51.38 51.38 51.38 51.38 1.4K
13:27 51.36 51.36 51.36 51.36 0.3K
13:28 51.36 51.37 51.36 51.37 1.6K
13:29 51.36 51.36 51.36 51.36 1.1K
13:30 51.37 51.38 51.37 51.38 1.1K
13:31 51.39 51.39 51.39 51.39 0.7K
13:32 51.39 51.39 51.39 51.39 0.7K
13:33 51.40 51.40 51.40 51.40 0.7K
13:34 51.40 51.42 51.40 51.42 3.0K
13:35 51.44 51.46 51.44 51.46 1.3K
13:36 51.45 51.45 51.45 51.45 0.6K
13:37 51.43 51.43 51.42 51.43 2.5K
13:38 51.44 51.45 51.44 51.45 1.4K
13:39 51.44 51.44 51.44 51.44 0.2K
13:40 51.46 51.46 51.44 51.44 2.0K
13:42 51.43 51.44 51.42 51.44 3.4K
13:43 51.41 51.41 51.41 51.41 1.6K
13:44 51.42 51.42 51.42 51.42 0.5K
13:45 51.41 51.41 51.41 51.41 2.3K
13:46 51.41 51.41 51.41 51.41 0.7K
13:47 51.41 51.41 51.41 51.41 0.5K
13:48 51.41 51.41 51.40 51.40 1.6K
13:49 51.41 51.41 51.41 51.41 1.3K
13:50 51.40 51.40 51.39 51.39 2.3K
13:51 51.42 51.44 51.41 51.44 12.9K
13:52 51.44 51.44 51.44 51.44 0.4K
13:53 51.43 51.43 51.40 51.40 4.3K
13:55 51.41 51.41 51.40 51.40 1.0K
13:56 51.40 51.40 51.40 51.40 1.4K
13:57 51.40 51.40 51.40 51.40 1.0K
13:58 51.44 51.46 51.44 51.46 3.2K
13:59 51.45 51.45 51.44 51.44 2.2K
14:00 51.43 51.43 51.43 51.43 0.9K
14:01 51.44 51.44 51.42 51.44 2.0K
14:02 51.45 51.45 51.45 51.45 1.2K
14:03 51.44 51.44 51.44 51.44 0.5K
14:04 51.44 51.44 51.41 51.41 2.3K
14:06 51.42 51.44 51.42 51.44 1.7K
14:07 51.43 51.44 51.43 51.44 1.5K
14:08 51.41 51.41 51.41 51.41 1.9K
14:10 51.39 51.39 51.36 51.36 2.0K
14:11 51.36 51.38 51.36 51.38 2.5K
14:12 51.39 51.39 51.37 51.39 1.6K
14:13 51.39 51.39 51.39 51.39 1.3K
14:14 51.41 51.41 51.41 51.41 0.4K
14:15 51.41 51.43 51.41 51.43 1.2K
14:16 51.42 51.42 51.37 51.37 3.6K
14:17 51.37 51.37 51.35 51.35 1.8K
14:18 51.34 51.34 51.34 51.34 1.6K
14:19 51.35 51.35 51.35 51.35 2.2K
14:21 51.33 51.33 51.33 51.33 0.9K
14:22 51.31 51.31 51.31 51.31 1.4K
14:23 51.30 51.30 51.29 51.29 2.0K
14:25 51.30 51.30 51.30 51.30 1.0K
14:26 51.28 51.28 51.28 51.28 1.5K
14:27 51.28 51.29 51.28 51.28 1.9K
14:28 51.28 51.28 51.28 51.28 1.7K
14:29 51.28 51.28 51.28 51.28 1.9K
14:31 51.27 51.30 51.27 51.30 5.8K
14:32 51.30 51.30 51.30 51.30 0.8K
14:33 51.33 51.35 51.33 51.35 1.6K
14:34 51.34 51.34 51.32 51.32 3.9K
14:36 51.33 51.33 51.33 51.33 2.0K
14:37 51.32 51.32 51.32 51.32 2.0K
14:39 51.38 51.38 51.36 51.38 2.5K
14:41 51.37 51.37 51.36 51.36 2.4K
14:42 51.36 51.36 51.36 51.36 1.2K
14:43 51.37 51.37 51.34 51.35 2.1K
14:44 51.36 51.37 51.36 51.37 1.6K
14:46 51.37 51.39 51.37 51.39 3.1K
14:47 51.38 51.38 51.38 51.38 0.7K
14:48 51.37 51.37 51.36 51.36 2.9K
14:50 51.36 51.36 51.36 51.36 0.8K
14:51 51.36 51.36 51.35 51.35 3.1K
14:52 51.35 51.36 51.35 51.36 1.4K
14:53 51.36 51.36 51.36 51.36 1.0K
14:54 51.36 51.36 51.35 51.35 2.2K
14:55 51.34 51.35 51.34 51.35 2.2K
14:56 51.36 51.36 51.36 51.36 1.4K
14:57 51.38 51.38 51.37 51.37 1.9K
14:58 51.36 51.36 51.36 51.36 1.7K
14:59 51.36 51.37 51.36 51.37 2.6K
15:00 51.37 51.37 51.37 51.37 1.7K
15:01 51.36 51.36 51.34 51.34 1.8K
15:02 51.33 51.33 51.30 51.30 2.9K
15:03 51.29 51.29 51.28 51.28 1.5K
15:04 51.29 51.29 51.26 51.26 3.8K
15:06 51.27 51.28 51.27 51.28 1.4K
15:07 51.29 51.30 51.29 51.30 3.3K
15:08 51.30 51.30 51.30 51.30 1.0K
15:09 51.29 51.29 51.29 51.29 2.1K
15:10 51.30 51.30 51.28 51.29 3.6K
15:11 51.30 51.30 51.29 51.29 2.4K
15:12 51.29 51.29 51.28 51.28 2.3K
15:13 51.27 51.27 51.24 51.24 2.0K
15:14 51.23 51.24 51.23 51.24 2.1K
15:15 51.28 51.28 51.27 51.27 1.1K
15:16 51.25 51.26 51.25 51.26 8.9K
15:17 51.26 51.30 51.26 51.28 3.3K
15:18 51.31 51.31 51.31 51.31 0.5K
15:19 51.30 51.30 51.27 51.27 3.1K
15:20 51.27 51.27 51.27 51.27 1.8K
15:21 51.29 51.31 51.29 51.31 1.0K
15:22 51.30 51.30 51.30 51.30 2.2K
15:23 51.30 51.30 51.28 51.28 3.8K
15:24 51.29 51.29 51.29 51.29 1.5K
15:25 51.28 51.29 51.28 51.29 2.6K
15:26 51.31 51.43 51.31 51.42 7.7K
15:27 51.42 51.45 51.42 51.45 3.9K
15:28 51.44 51.50 51.44 51.49 13.5K
15:29 51.48 51.51 51.48 51.48 6.3K
15:30 51.50 51.51 51.50 51.51 2.4K
15:31 51.53 51.54 51.53 51.54 2.5K
15:32 51.52 51.52 51.52 51.52 1.3K
15:33 51.50 51.50 51.40 51.48 25.7K
15:34 51.50 51.50 51.49 51.49 2.6K
15:35 51.50 51.50 51.48 51.48 2.8K
15:36 51.47 51.47 51.46 51.46 2.2K
15:37 51.46 51.48 51.46 51.48 4.2K
15:38 51.49 51.49 51.49 51.49 1.4K
15:39 51.48 51.56 51.47 51.56 5.7K
15:40 51.56 51.57 51.50 51.50 4.1K
15:41 51.53 51.53 51.53 51.53 2.9K
15:42 51.57 51.57 51.56 51.56 2.8K
15:43 51.56 51.60 51.56 51.60 3.3K
15:44 51.61 51.61 51.58 51.58 13.5K
15:45 51.63 51.66 51.63 51.66 4.0K
15:47 51.67 51.71 51.67 51.71 1.6K
15:48 51.75 51.77 51.75 51.76 3.6K
15:49 51.74 51.74 51.74 51.74 6.7K
15:50 51.74 51.74 51.61 51.61 12.0K
15:51 51.66 51.74 51.66 51.72 12.0K
15:52 51.70 51.74 51.64 51.64 15.0K
15:53 51.64 51.65 51.63 51.63 3.1K
15:54 51.64 51.65 51.64 51.65 24.2K
15:55 51.65 51.79 51.65 51.79 22.8K
15:56 51.80 51.82 51.80 51.82 14.1K
15:57 51.80 51.81 51.79 51.79 13.3K
15:58 51.78 51.78 51.74 51.75 15.4K
15:59 51.76 51.80 51.73 51.78 311.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음