Stockscreener 앱 받기
27.02
0.77%
-0.21
시장 영업 전:
27.59
0.57
+2.11%
Kemper Corp 주식 (KMPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-10 | $27.77 | $26.69 | $1.08 | 775,991.0 | -0.77% |
| 2026-09-09 | $27.29 | $25.73 | $1.56 | 985,469.0 | +2.10% |
| 2026-09-08 | $27.60 | $26.57 | $1.03 | 806,710.0 | -4.89% |
| 2026-09-04 | $28.50 | $27.78 | $0.72 | 589,876.0 | -2.27% |
| 2026-09-03 | $29.10 | $28.45 | $0.65 | 721,096.0 | +1.77% |
| 2026-09-02 | $28.68 | $27.68 | $0.995 | 666,504.0 | +1.92% |
| 2026-09-01 | $28.67 | $27.53 | $1.14 | 896,397.0 | -1.85% |
| 2026-08-31 | $28.54 | $27.79 | $0.75 | 1,900,560.0 | +0.90% |
| 2026-08-28 | $28.27 | $27.53 | $0.74 | 879,908.0 | +1.01% |
| 2026-08-27 | $28.16 | $27.29 | $0.88 | 789,051.0 | -2.68% |
| 2026-08-26 | $28.64 | $27.45 | $1.19 | 875,260.0 | +2.27% |
| 2026-08-25 | $27.85 | $27.11 | $0.74 | 661,614.0 | +0.43% |
| 2026-08-24 | $27.97 | $27.19 | $0.78 | 761,197.0 | +2.33% |
| 2026-08-21 | $27.23 | $26.64 | $0.59 | 643,363.0 | -0.84% |
| 2026-08-20 | $27.78 | $26.28 | $1.50 | 1,124,077.0 | +2.02% |
| 2026-08-19 | $27.12 | $26.38 | $0.75 | 806,802.0 | +1.95% |
| 2026-08-18 | $26.76 | $26.11 | $0.6464 | 682,982.0 | +0.00% |
| 2026-08-17 | $27.38 | $25.65 | $1.73 | 835,671.0 | -4.41% |
| 2026-08-14 | $27.63 | $26.60 | $1.03 | 753,152.0 | +1.90% |
| 2026-08-13 | $27.05 | $26.28 | $0.775 | 815,148.0 | +1.51% |
| 2026-08-12 | $27.20 | $26.45 | $0.75 | 944,042.0 | +1.26% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $29.10 | $25.73 | $3.38 | 6,218,034.0 | -4.12% |
| 2026-08 | $29.92 | $25.65 | $4.27 | 19,058,644.0 | -0.67% |
| 2026-07 | $31.20 | $26.93 | $4.27 | 18,489,598.0 | +5.23% |
| 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% |
0.19%
0.23%
자본화:
|
볼륨(24시간):