Stockscreener 앱 받기
29.43
1.27%
0.37
시간 외 거래:
29.95
0.52
+1.77%
Kemper Corp 주식 (KMPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $29.65 | $29.06 | $0.59 | 673,936.0 | +1.27% |
| 2026-07-09 | $29.93 | $28.94 | $0.99 | 938,783.0 | -0.41% |
| 2026-07-08 | $29.68 | $29.00 | $0.67 | 836,443.0 | -1.08% |
| 2026-07-07 | $30.10 | $29.00 | $1.10 | 900,892.0 | +2.43% |
| 2026-07-06 | $29.07 | $28.03 | $1.04 | 1,171,572.0 | -0.10% |
| 2026-07-02 | $28.98 | $28.07 | $0.905 | 1,148,364.0 | +2.02% |
| 2026-07-01 | $28.29 | $27.22 | $1.07 | 951,723.0 | +4.82% |
| 2026-06-30 | $27.75 | $26.77 | $0.98 | 1,197,367.0 | -1.28% |
| 2026-06-29 | $27.86 | $26.68 | $1.18 | 1,340,197.0 | +1.86% |
| 2026-06-26 | $26.86 | $25.63 | $1.23 | 8,531,272.0 | +5.55% |
| 2026-06-25 | $26.32 | $25.35 | $0.97 | 980,114.0 | -2.61% |
| 2026-06-24 | $26.43 | $25.77 | $0.665 | 1,014,636.0 | -0.53% |
| 2026-06-23 | $26.48 | $25.13 | $1.35 | 1,083,841.0 | +4.59% |
| 2026-06-22 | $25.59 | $25.00 | $0.585 | 757,342.0 | +0.16% |
| 2026-06-18 | $25.59 | $24.54 | $1.05 | 1,684,941.0 | -0.40% |
| 2026-06-17 | $26.40 | $24.84 | $1.56 | 1,086,080.0 | -3.09% |
| 2026-06-16 | $26.54 | $25.68 | $0.86 | 887,808.0 | +1.45% |
| 2026-06-15 | $25.57 | $24.91 | $0.655 | 1,526,011.0 | +2.16% |
| 2026-06-12 | $25.23 | $24.51 | $0.72 | 891,725.0 | +0.97% |
Kemper Corp 주식 (KMPR) 연도별 가격 이력
이 심층 분석에서는 Kemper Corp 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 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kemper Corp 주식 (KMPR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $30.10 | $27.22 | $2.88 | 7,295,649.0 | +9.16% |
| 2026-06 | $27.86 | $22.69 | $5.17 | 31,827,326.0 | +9.28% |
| 2026-05 | $34.64 | $24.40 | $10.24 | 22,740,020.0 | -26.77% |
| 2026-04 | $33.93 | $29.45 | $4.48 | 13,686,996.0 | +10.24% |
| 2026-03 | $32.63 | $28.41 | $4.23 | 27,132,926.0 | -5.45% |
| 2026-02 | $39.66 | $30.05 | $9.61 | 21,238,000.0 | -17.99% |
| 2026-01 | $40.55 | $38.06 | $2.49 | 14,662,619.0 | -2.79% |
Kemper Corp 주식 (KMPR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $41.74 | $38.51 | $3.23 | 16,240,057.0 | +0.20% |
| 2025-11 | $44.91 | $33.91 | $11.01 | 23,635,702.0 | -9.49% |
| 2025-10 | $52.12 | $44.48 | $7.64 | 24,389,461.0 | -12.73% |
| 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 Corp 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% |
0.11%
0.77%
자본화:
|
볼륨(24시간):