Stockscreener 앱 받기
39.20
0.25%
-0.135
Kemper Corporation 주식 (KMPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $39.55 | $39.00 | $0.55 | 49,709.0 | -0.24% |
| 2025-12-04 | $39.70 | $39.19 | $0.505 | 546,153.0 | +0.28% |
| 2025-12-03 | $40.80 | $39.13 | $1.66 | 856,161.0 | -2.70% |
| 2025-12-02 | $40.78 | $40.00 | $0.78 | 761,233.0 | -0.86% |
| 2025-12-01 | $41.35 | $40.56 | $0.785 | 777,314.0 | -0.12% |
| 2025-11-28 | $41.57 | $40.69 | $0.88 | 420,120.0 | -0.90% |
| 2025-11-26 | $41.53 | $40.26 | $1.27 | 1,525,444.0 | +1.28% |
| 2025-11-25 | $41.06 | $39.43 | $1.63 | 1,007,437.0 | +3.57% |
| 2025-11-24 | $39.33 | $38.49 | $0.84 | 907,478.0 | +0.46% |
| 2025-11-21 | $39.19 | $38.02 | $1.17 | 1,181,337.0 | +2.26% |
| 2025-11-20 | $38.21 | $36.83 | $1.38 | 1,207,799.0 | +3.98% |
| 2025-11-19 | $37.34 | $36.35 | $0.985 | 931,156.0 | -0.60% |
| 2025-11-18 | $37.19 | $36.12 | $1.07 | 1,037,713.0 | +1.15% |
| 2025-11-17 | $38.21 | $36.40 | $1.81 | 1,032,010.0 | -4.75% |
| 2025-11-14 | $38.84 | $37.66 | $1.18 | 901,882.0 | +1.03% |
| 2025-11-13 | $38.71 | $37.38 | $1.33 | 1,085,755.0 | +2.85% |
| 2025-11-12 | $37.85 | $36.79 | $1.06 | 839,211.0 | -1.47% |
| 2025-11-11 | $37.64 | $36.77 | $0.87 | 1,155,865.0 | +1.49% |
| 2025-11-10 | $37.08 | $36.47 | $0.615 | 1,007,100.0 | -0.46% |
| 2025-11-07 | $37.09 | $36.30 | $0.79 | 1,854,612.0 | +1.34% |
| 2025-11-06 | $38.96 | $33.91 | $5.05 | 3,037,805.0 | -14.31% |
| 2025-11-05 | $44.45 | $42.24 | $2.21 | 2,360,058.0 | -2.56% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $41.35 | $39.00 | $2.35 | 2,990,570.0 | -3.62% |
| 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 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% |
1.56%
0.07%
자본화:
|
볼륨(24시간):