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 | ₩34,477 | ₩36,917 | ₩33,846 | ₩36,139 | +4.82% | 383.6만 |
| 2026.09.28–2026.10.02 | ₩34,101 | ₩35,013 | ₩33,310 | ₩34,423 | +0.94% | 483.9만 |
| 2026.09.21–2026.09.25 | ₩35,791 | ₩36,622 | ₩33,672 | ₩33,954 | -5.13% | 420.7만 |
| 2026.09.14–2026.09.18 | ₩37,534 | ₩38,191 | ₩35,214 | ₩35,509 | -5.39% | 471.4만 |
| 2026.09.08–2026.09.11 | ₩37,011 | ₩37,239 | ₩34,503 | ₩36,542 | -1.27% | 354.3만 |
| 2026.08.31–2026.09.04 | ₩37,266 | ₩39,023 | ₩36,917 | ₩37,601 | +0.90% | 482.3만 |
| 2026.08.24–2026.08.28 | ₩36,528 | ₩38,406 | ₩36,354 | ₩37,454 | +2.53% | 426.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,252 |
| ₩34,396 |
| ₩36,247 |
| -0.59% |
| 426.3만 |
| 2026.08.10–2026.08.14 | ₩37,534 | ₩37,749 | ₩34,597 | ₩36,770 | -2.04% | 458.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,768 | ₩40,122 | ₩38,137 | ₩38,231 | -1.38% | 453.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,143 | ₩41,839 | ₩37,614 | ₩38,057 | -2.77% | 386만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,051 | ₩38,969 | ₩36,113 | ₩38,634 | +4.27% | 426.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,975 | ₩40,659 | ₩36,180 | ₩37,574 | -6.00% | 399.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,084 | ₩40,363 | ₩37,588 | ₩39,465 | +3.63% | 455.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,193 | ₩38,862 | ₩35,777 | ₩38,660 | +6.82% | 468.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,525 | ₩36,019 | ₩33,525 | ₩35,952 | +7.24% | 1241.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,806 | ₩35,590 | ₩32,908 | ₩33,565 | -0.71% | 524만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,733 | ₩33,980 | ₩31,982 | ₩33,551 | +2.50% | 514.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,189 | ₩34,222 | ₩30,427 | ₩33,189 | 0.00% | 674.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,653 | ₩39,894 | ₩32,720 | ₩33,082 | -16.57% | 541만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,773 | ₩40,940 | ₩38,406 | ₩39,841 | +0.17% | 461.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,672 | ₩42,013 | ₩39,586 | ₩39,814 | -2.11% | 591.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,634 | ₩46,452 | ₩37,199 | ₩40,618 | -10.99% | 609.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,890 | ₩46,304 | ₩43,863 | ₩45,794 | +4.34% | 317.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,346 | ₩45,446 | ₩42,817 | ₩44,011 | -0.76% | 371.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,597 | ₩45,151 | ₩41,450 | ₩44,453 | +6.87% | 280.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,927 | ₩43,528 | ₩40,726 | ₩41,745 | +2.00% | 356.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,390 | ₩41,651 | ₩39,492 | ₩41,061 | +1.66% | 298.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,431 | ₩42,080 | ₩39,934 | ₩40,109 | -0.80% | 448.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,162 | ₩41,302 | ₩38,754 | ₩39,814 | -0.87% | 1355.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,630 | ₩42,804 | ₩38,097 | ₩39,854 | -6.51% | 449.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,858 | ₩43,756 | ₩41,195 | ₩42,616 | -0.56% | 327.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,220 | ₩43,662 | ₩41,034 | ₩43,340 | +0.28% | 498.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,925 | ₩44,319 | ₩42,429 | ₩43,340 | +0.97% | 373.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,231 | ₩46,116 | ₩42,254 | ₩42,978 | -4.98% | 520.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,633 | ₩53,197 | ₩40,296 | ₩45,915 | -12.76% | 764.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,178 | ₩53,170 | ₩51,078 | ₩52,848 | +1.29% | 422.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,118 | ₩52,352 | ₩51,038 | ₩51,896 | +1.52% | 292.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,022 | ₩53,948 | ₩51,065 | ₩51,614 | -2.66% | 305.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,540 | ₩54,377 | ₩52,352 | ₩53,317 | +1.48% | 397.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩54,913 | ₩55,181 | ₩52,969 | ₩53,009 | -3.47% | 279.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,404 | ₩55,825 | ₩54,135 | ₩54,873 | +0.86% | 215.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,382 | ₩55,973 | ₩53,881 | ₩54,699 | -1.23% | 563.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,513 | ₩55,758 | ₩51,641 | ₩55,329 | +5.36% | 355.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,551 | ₩55,450 | ₩52,298 | ₩52,915 | -3.00% | 353.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,110 | ₩55,745 | ₩51,614 | ₩54,605 | +4.79% | 387만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,997 | ₩52,553 | ₩48,436 | ₩52,285 | +2.52% | 539.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,335 | ₩52,084 | ₩48,906 | ₩51,346 | +4.08% | 507.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,928 | ₩60,237 | ₩45,473 | ₩49,643 | -17.16% | 941.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,482 | ₩63,965 | ₩59,647 | ₩60,331 | -4.96% | 479.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,472 | ₩66,741 | ₩63,750 | ₩64,059 | -3.63% | 413.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,743 | ₩67,746 | ₩61,082 | ₩66,030 | +1.99% | 766.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,446 | ₩66,660 | ₩64,340 | ₩64,380 | -3.11% | 138.5만 |
|---|