시장 데이터를 불러오는 중
전체 종목
Kemper Corporation 과거 주가
Kemper Corporation · KMPR · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kemper Corporation · KMPR · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩34,452 | ₩36,891 | ₩33,822 | ₩36,114 | +4.82% | 383.6만 |
| 2026.09.28–2026.10.02 | ₩34,077 | ₩34,988 | ₩33,286 | ₩34,398 | +0.94% | 483.9만 |
| 2026.09.21–2026.09.25 | ₩35,765 | ₩36,596 | ₩33,648 | ₩33,929 | -5.13% | 420.7만 |
| 2026.09.14–2026.09.18 | ₩37,507 | ₩38,164 | ₩35,189 | ₩35,484 | -5.39% | 471.4만 |
| 2026.09.08–2026.09.11 | ₩36,985 | ₩37,212 | ₩34,479 | ₩36,516 | -1.27% | 354.3만 |
| 2026.08.31–2026.09.04 | ₩37,239 | ₩38,995 | ₩36,891 | ₩37,574 | +0.90% | 482.3만 |
| 2026.08.24–2026.08.28 | ₩36,502 | ₩38,378 | ₩36,328 | ₩37,427 | +2.53% | 426.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,226 |
| ₩34,372 |
| ₩36,221 |
| -0.59% |
| 426.3만 |
| 2026.08.10–2026.08.14 | ₩37,507 | ₩37,722 | ₩34,573 | ₩36,743 | -2.04% | 458.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,740 | ₩40,093 | ₩38,110 | ₩38,204 | -1.38% | 453.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,115 | ₩41,809 | ₩37,588 | ₩38,030 | -2.77% | 386만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,025 | ₩38,941 | ₩36,087 | ₩38,606 | +4.27% | 426.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,946 | ₩40,629 | ₩36,154 | ₩37,547 | -6.00% | 399.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,057 | ₩40,335 | ₩37,561 | ₩39,437 | +3.63% | 455.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,167 | ₩38,834 | ₩35,752 | ₩38,633 | +6.82% | 468.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,501 | ₩35,993 | ₩33,501 | ₩35,926 | +7.24% | 1241.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,782 | ₩35,564 | ₩32,884 | ₩33,541 | -0.71% | 524만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,710 | ₩33,956 | ₩31,959 | ₩33,527 | +2.50% | 514.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,165 | ₩34,197 | ₩30,405 | ₩33,165 | 0.00% | 674.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,624 | ₩39,866 | ₩32,696 | ₩33,058 | -16.57% | 541만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,745 | ₩40,911 | ₩38,378 | ₩39,812 | +0.17% | 461.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,643 | ₩41,983 | ₩39,557 | ₩39,785 | -2.11% | 591.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,601 | ₩46,418 | ₩37,172 | ₩40,589 | -10.99% | 609.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,859 | ₩46,271 | ₩43,832 | ₩45,762 | +4.34% | 317.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,314 | ₩45,413 | ₩42,787 | ₩43,979 | -0.76% | 371.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,567 | ₩45,118 | ₩41,420 | ₩44,422 | +6.87% | 280.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,897 | ₩43,497 | ₩40,696 | ₩41,715 | +2.00% | 356.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,361 | ₩41,621 | ₩39,464 | ₩41,031 | +1.66% | 298.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,402 | ₩42,050 | ₩39,906 | ₩40,080 | -0.80% | 448.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,134 | ₩41,273 | ₩38,727 | ₩39,785 | -0.87% | 1355.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,599 | ₩42,773 | ₩38,070 | ₩39,825 | -6.51% | 449.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,827 | ₩43,725 | ₩41,165 | ₩42,586 | -0.56% | 327.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,189 | ₩43,631 | ₩41,005 | ₩43,309 | +0.28% | 498.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,894 | ₩44,288 | ₩42,398 | ₩43,309 | +0.97% | 373.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,199 | ₩46,083 | ₩42,224 | ₩42,948 | -4.98% | 520.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,596 | ₩53,159 | ₩40,268 | ₩45,882 | -12.76% | 764.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,140 | ₩53,132 | ₩51,041 | ₩52,810 | +1.29% | 422.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,082 | ₩52,314 | ₩51,001 | ₩51,859 | +1.52% | 292.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,984 | ₩53,909 | ₩51,028 | ₩51,577 | -2.66% | 305.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,502 | ₩54,338 | ₩52,314 | ₩53,279 | +1.48% | 397.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩54,874 | ₩55,142 | ₩52,931 | ₩52,971 | -3.47% | 279.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,365 | ₩55,785 | ₩54,097 | ₩54,834 | +0.86% | 215.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,343 | ₩55,932 | ₩53,842 | ₩54,659 | -1.23% | 563.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,475 | ₩55,718 | ₩51,604 | ₩55,289 | +5.36% | 355.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,512 | ₩55,410 | ₩52,261 | ₩52,877 | -3.00% | 353.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,073 | ₩55,705 | ₩51,577 | ₩54,566 | +4.79% | 387만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,961 | ₩52,515 | ₩48,402 | ₩52,247 | +2.52% | 539.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,299 | ₩52,046 | ₩48,871 | ₩51,309 | +4.08% | 507.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,885 | ₩60,194 | ₩45,440 | ₩49,608 | -17.16% | 941.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,437 | ₩63,919 | ₩59,604 | ₩60,288 | -4.96% | 479.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,425 | ₩66,693 | ₩63,705 | ₩64,013 | -3.63% | 413.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,696 | ₩67,698 | ₩61,038 | ₩65,983 | +1.99% | 766.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,398 | ₩66,612 | ₩64,294 | ₩64,334 | -3.11% | 138.5만 |
|---|