Stockscreener 앱 받기
50.27
0.69%
-0.35
Kemper Corporation 주식 (KMPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $51.29 | $49.77 | $1.52 | 1,345,776.0 | -0.69% |
| 2025-08-07 | $50.67 | $48.50 | $2.17 | 2,604,366.0 | +4.54% |
| 2025-08-06 | $49.35 | $45.02 | $4.33 | 4,992,156.0 | -21.26% |
| 2025-08-05 | $61.95 | $60.94 | $1.01 | 704,363.0 | +0.95% |
| 2025-08-04 | $61.11 | $60.13 | $0.98 | 532,982.0 | +1.42% |
| 2025-08-01 | $61.18 | $59.17 | $2.01 | 644,522.0 | -2.48% |
| 2025-07-31 | $62.46 | $59.99 | $2.47 | 652,923.0 | +1.82% |
| 2025-07-30 | $60.95 | $60.09 | $0.855 | 490,536.0 | +0.47% |
| 2025-07-29 | $60.67 | $59.93 | $0.745 | 481,002.0 | +0.50% |
| 2025-07-28 | $60.61 | $59.82 | $0.79 | 463,507.0 | -0.79% |
| 2025-07-25 | $61.45 | $60.38 | $1.07 | 563,871.0 | -0.82% |
| 2025-07-24 | $61.99 | $60.84 | $1.15 | 404,841.0 | -2.04% |
| 2025-07-23 | $62.26 | $61.85 | $0.41 | 285,909.0 | +0.16% |
| 2025-07-22 | $62.34 | $61.41 | $0.93 | 601,067.0 | +1.41% |
| 2025-07-21 | $62.13 | $61.14 | $0.99 | 601,314.0 | -0.86% |
| 2025-07-18 | $62.43 | $61.66 | $0.77 | 466,009.0 | -0.47% |
| 2025-07-17 | $62.08 | $60.63 | $1.45 | 546,860.0 | +1.84% |
| 2025-07-16 | $61.34 | $60.18 | $1.16 | 741,582.0 | +0.88% |
| 2025-07-15 | $61.96 | $60.23 | $1.73 | 467,258.0 | -2.80% |
| 2025-07-14 | $62.15 | $60.86 | $1.29 | 576,447.0 | +1.70% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $61.95 | $45.02 | $16.92 | 12,169,941.0 | -18.38% |
| 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% |
0.02%
0.58%
자본화:
|
볼륨(24시간):