Stockscreener 앱 받기
48.01
2.68%
-1.32
시장 영업 전:
49.93
1.92
+4.00%
Kemper Corporation 주식 (KMPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $49.70 | $47.98 | $1.73 | 1,385,081.0 | -2.68% |
| 2025-10-09 | $49.82 | $49.20 | $0.62 | 897,622.0 | -0.98% |
| 2025-10-08 | $50.30 | $49.65 | $0.655 | 544,709.0 | +0.14% |
| 2025-10-07 | $50.49 | $49.62 | $0.875 | 868,577.0 | -0.74% |
| 2025-10-06 | $50.99 | $50.05 | $0.945 | 791,721.0 | -1.03% |
| 2025-10-03 | $51.08 | $50.39 | $0.69 | 1,366,598.0 | +0.48% |
| 2025-10-02 | $50.74 | $49.94 | $0.80 | 1,147,337.0 | -0.69% |
| 2025-10-01 | $52.12 | $50.69 | $1.43 | 893,036.0 | -1.55% |
| 2025-09-30 | $51.84 | $51.38 | $0.465 | 677,228.0 | -0.02% |
| 2025-09-29 | $51.81 | $51.18 | $0.63 | 780,675.0 | -0.58% |
| 2025-09-26 | $52.25 | $51.62 | $0.63 | 706,666.0 | +0.72% |
| 2025-09-25 | $52.06 | $51.37 | $0.695 | 841,863.0 | -0.56% |
| 2025-09-24 | $51.82 | $51.07 | $0.75 | 1,149,571.0 | +0.54% |
| 2025-09-23 | $52.38 | $51.22 | $1.16 | 2,084,719.0 | -0.64% |
| 2025-09-22 | $52.43 | $51.23 | $1.20 | 1,081,834.0 | +0.00% |
| 2025-09-19 | $53.09 | $51.71 | $1.38 | 2,047,737.0 | -1.89% |
| 2025-09-18 | $53.25 | $52.59 | $0.66 | 717,518.0 | +0.34% |
| 2025-09-17 | $53.20 | $52.30 | $0.90 | 676,428.0 | +0.15% |
| 2025-09-16 | $52.68 | $51.88 | $0.80 | 943,051.0 | +0.08% |
| 2025-09-15 | $53.73 | $52.23 | $1.49 | 842,834.0 | -1.65% |
Kemper Corporation 주식 (KMPR) 연도별 가격 이력
이 심층 분석에서는 Kemper Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KMPR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kemper Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kemper Corporation 주식 (KMPR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $52.12 | $47.98 | $4.14 | 9,279,762.0 | -6.87% |
| 2025-09 | $54.64 | $51.07 | $3.57 | 19,302,751.0 | -3.91% |
| 2025-08 | $61.95 | $45.02 | $16.92 | 23,839,890.0 | -12.89% |
| 2025-07 | $64.96 | $59.82 | $5.14 | 13,147,465.0 | -4.57% |
| 2025-06 | $65.31 | $61.08 | $4.24 | 11,451,024.0 | +1.27% |
| 2025-05 | $66.13 | $58.05 | $8.07 | 11,037,851.0 | +7.80% |
| 2025-04 | $68.04 | $53.57 | $14.47 | 12,568,787.0 | -11.56% |
| 2025-03 | $69.83 | $63.91 | $5.92 | 8,691,634.0 | -1.08% |
| 2025-02 | $72.25 | $63.88 | $8.37 | 6,776,627.0 | +0.60% |
| 2025-01 | $68.56 | $62.00 | $6.56 | 5,884,224.0 | +1.11% |
Kemper Corporation 주식 (KMPR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $71.67 | $63.56 | $8.11 | 5,836,357.0 | -7.78% |
| 2024-11 | $73.01 | $61.17 | $11.84 | 7,532,434.0 | +14.81% |
| 2024-10 | $67.60 | $58.09 | $9.51 | 7,133,203.0 | +1.67% |
| 2024-09 | $63.73 | $58.61 | $5.12 | 5,730,442.0 | -2.02% |
| 2024-08 | $65.09 | $57.70 | $7.39 | 7,960,030.0 | -2.42% |
| 2024-07 | $65.93 | $58.42 | $7.51 | 7,265,518.0 | +7.97% |
| 2024-06 | $60.07 | $56.48 | $3.59 | 5,557,672.0 | -0.85% |
| 2024-05 | $61.86 | $54.11 | $7.75 | 7,639,933.0 | +2.62% |
| 2024-04 | $62.84 | $54.29 | $8.55 | 9,049,748.0 | -5.83% |
| 2024-03 | $64.69 | $56.96 | $7.73 | 7,820,812.0 | +8.01% |
| 2024-02 | $60.76 | $54.94 | $5.82 | 9,911,029.0 | -4.45% |
| 2024-01 | $63.07 | $48.33 | $14.74 | 10,113,576.0 | +23.28% |
Kemper Corporation 주식 (KMPR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.74 | $43.92 | $5.82 | 9,624,722.0 | +10.04% |
| 2023-11 | $44.42 | $38.52 | $5.90 | 7,142,498.0 | +10.91% |
| 2023-10 | $46.24 | $38.32 | $7.92 | 8,876,451.0 | -5.12% |
| 2023-09 | $51.46 | $41.40 | $10.06 | 8,428,038.0 | -10.52% |
| 2023-08 | $54.45 | $45.46 | $8.99 | 7,063,763.0 | -7.85% |
| 2023-07 | $51.93 | $45.19 | $6.74 | 4,408,810.0 | +5.62% |
| 2023-06 | $49.75 | $42.67 | $7.08 | 8,788,774.0 | +11.51% |
| 2023-05 | $48.52 | $42.04 | $6.48 | 7,735,711.0 | -11.04% |
| 2023-04 | $58.69 | $48.33 | $10.36 | 7,234,390.0 | -11.00% |
| 2023-03 | $63.61 | $51.21 | $12.40 | 10,149,063.0 | -11.27% |
| 2023-02 | $68.15 | $55.91 | $12.24 | 8,427,581.0 | +4.89% |
| 2023-01 | $58.85 | $48.05 | $10.80 | 7,757,892.0 | +19.37% |
1.30%
1.35%
자본화:
|
볼륨(24시간):