Selective Insurance (SIGI)

SIGI
🏛️ 미국 →
83.51
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 89.80 90.69 87.97 88.61 0.1M
2022-12-29 89.53 91.04 89.15 90.34 0.2M
2022-12-28 91.25 92.11 89.09 89.13 0.2M
2022-12-27 91.03 91.62 90.32 90.84 0.1M
2022-12-23 90.41 91.24 90.00 90.85 0.1M
2022-12-22 91.53 91.53 90.09 90.25 0.2M
2022-12-21 90.21 92.24 90.21 91.80 0.3M
2022-12-20 88.40 89.98 87.43 89.74 0.3M
2022-12-19 86.61 88.07 85.98 87.93 0.3M
2022-12-16 85.48 86.68 84.47 86.50 1.5M
2022-12-15 88.27 88.30 85.73 86.08 0.4M
2022-12-14 89.43 89.66 88.12 88.77 0.3M
2022-12-13 91.34 91.46 88.81 89.03 0.3M
2022-12-12 89.86 90.57 88.97 90.18 0.2M
2022-12-09 90.78 91.43 89.00 90.11 0.3M
2022-12-08 90.39 91.60 89.88 91.00 0.4M
2022-12-07 91.72 92.47 90.39 90.56 0.2M
2022-12-06 92.45 92.74 91.29 92.02 0.3M
2022-12-05 94.40 94.40 91.50 92.61 0.3M
2022-12-02 93.94 95.62 93.49 95.08 0.3M
2022-12-01 96.12 97.36 94.31 94.42 0.3M
2022-11-30 94.44 96.18 93.44 96.12 0.3M
2022-11-29 95.26 95.88 91.85 94.71 0.2M
2022-11-28 94.71 95.90 94.71 95.63 0.2M
2022-11-25 94.70 95.67 94.32 95.38 0.1M
2022-11-23 94.00 94.68 93.34 94.49 0.1M
2022-11-22 93.38 94.59 93.32 93.99 0.2M
2022-11-21 93.18 94.56 92.33 92.47 0.2M
2022-11-18 93.51 94.26 92.60 93.01 0.3M
2022-11-17 91.36 92.34 90.11 92.15 0.2M
2022-11-16 92.02 92.22 90.90 91.62 0.2M
2022-11-15 93.43 93.92 90.27 91.66 0.3M
2022-11-14 91.66 94.37 90.52 93.11 0.4M
2022-11-11 92.76 93.84 91.24 91.33 0.3M
2022-11-10 93.74 94.68 92.36 93.60 0.3M
2022-11-09 92.81 94.20 91.30 91.56 0.2M
2022-11-08 92.05 93.88 92.05 92.97 0.2M
2022-11-07 92.64 93.10 91.77 92.43 0.3M
2022-11-04 93.70 95.67 91.89 93.17 0.3M
2022-11-03 90.65 95.07 86.61 93.50 0.6M
2022-11-02 95.40 97.27 94.97 95.32 0.5M
2022-11-01 98.71 98.80 95.10 95.52 0.4M
2022-10-31 96.39 98.14 96.10 98.08 0.3M
2022-10-28 95.03 97.78 94.35 97.06 0.3M
2022-10-27 93.99 95.75 93.56 94.50 0.2M
2022-10-26 93.80 93.94 92.88 93.26 0.2M
2022-10-25 93.07 93.66 92.15 93.13 0.2M
2022-10-24 92.11 93.69 92.11 93.45 0.2M
2022-10-21 89.80 92.51 89.13 92.00 0.2M
2022-10-20 91.45 91.75 88.45 89.24 0.3M
2022-10-19 89.63 92.05 89.63 91.95 0.2M
2022-10-18 89.81 91.00 89.21 90.35 0.3M
2022-10-17 89.78 90.42 88.19 88.76 0.4M
2022-10-14 89.40 89.75 88.47 89.46 0.3M
2022-10-13 85.53 89.37 85.07 88.80 0.3M
2022-10-12 86.99 87.73 85.89 86.16 0.3M
2022-10-11 86.37 87.67 84.94 86.85 0.3M
2022-10-10 84.54 86.60 84.54 86.31 0.2M
2022-10-07 85.09 85.20 83.70 84.30 0.3M
2022-10-06 84.16 85.42 84.04 85.31 0.2M
2022-10-05 84.94 86.00 84.52 84.66 0.3M
2022-10-04 83.73 86.24 83.63 85.60 0.5M
2022-10-03 81.71 83.83 80.86 83.44 0.3M
2022-09-30 81.95 82.81 81.13 81.40 0.5M
2022-09-29 82.13 82.99 79.68 82.24 0.4M
2022-09-28 81.03 82.64 80.31 82.45 0.4M
2022-09-27 79.75 80.94 79.54 80.73 0.4M
2022-09-26 80.36 80.77 78.89 79.55 0.3M
2022-09-23 80.94 81.63 80.08 80.97 0.3M
2022-09-22 82.73 82.94 80.30 81.17 0.3M
2022-09-21 82.91 84.19 82.24 82.60 0.4M
2022-09-20 82.49 82.81 80.67 82.49 0.4M
2022-09-19 80.85 82.83 80.62 82.52 0.2M
2022-09-16 81.88 81.92 80.51 81.39 0.5M
2022-09-15 80.92 82.45 80.43 81.86 0.3M
2022-09-14 81.27 81.39 79.65 81.24 0.2M
2022-09-13 81.36 82.30 80.70 81.14 0.2M
2022-09-12 82.78 83.20 81.93 82.15 0.2M
2022-09-09 82.35 83.10 81.09 82.31 0.2M
2022-09-08 80.91 82.42 80.77 82.30 0.3M
2022-09-07 79.49 81.51 79.49 81.44 0.2M
2022-09-06 79.30 80.24 78.92 79.49 0.2M
2022-09-02 80.12 81.23 78.62 79.15 0.2M
2022-09-01 79.32 80.38 79.09 79.70 0.3M
2022-08-31 79.71 79.97 78.77 79.42 0.2M
2022-08-30 80.13 80.64 77.96 79.44 0.2M
2022-08-29 80.24 80.65 79.25 80.27 0.1M
2022-08-26 81.78 81.78 80.52 80.80 0.2M
2022-08-25 79.75 81.58 79.71 81.55 0.1M
2022-08-24 79.22 80.24 79.07 79.94 0.2M
2022-08-23 80.72 81.48 79.56 79.75 0.2M
2022-08-22 82.65 82.65 80.04 80.55 0.3M
2022-08-19 82.93 83.47 82.20 82.98 0.3M
2022-08-18 83.35 83.59 82.16 82.86 0.1M
2022-08-17 82.73 83.37 82.50 83.11 0.1M
2022-08-16 82.74 83.86 82.39 83.23 0.3M
2022-08-15 81.53 83.12 80.88 82.74 0.2M
2022-08-12 80.77 81.86 80.20 81.66 0.2M
2022-08-11 79.57 80.58 79.33 80.44 0.2M
2022-08-10 79.06 79.54 78.88 79.10 0.2M
2022-08-09 77.53 78.62 77.51 78.45 0.2M
2022-08-08 77.70 78.55 77.31 77.45 0.2M
2022-08-05 75.63 77.81 75.18 77.61 0.3M
2022-08-04 73.40 76.22 66.81 75.70 0.6M
2022-08-03 75.50 76.00 73.61 75.67 0.8M
2022-08-02 77.25 77.28 75.45 75.54 0.4M
2022-08-01 77.94 78.08 75.91 77.06 0.6M
2022-07-29 79.04 79.12 77.69 77.86 0.6M
2022-07-28 83.17 83.18 78.83 78.92 0.5M
2022-07-27 83.37 84.62 82.21 82.89 0.2M
2022-07-26 82.83 83.71 82.83 83.44 0.2M
2022-07-25 81.60 83.08 81.35 82.63 0.2M
2022-07-22 81.87 82.34 80.30 81.14 0.2M
2022-07-21 80.45 81.69 79.71 81.63 0.2M
2022-07-20 80.58 81.48 80.00 80.83 0.2M
2022-07-19 80.20 80.86 79.90 80.82 0.3M
2022-07-18 82.91 82.93 79.60 79.73 0.3M
2022-07-15 82.35 83.58 81.74 82.49 0.5M
2022-07-14 85.85 87.25 80.97 81.32 0.7M
2022-07-13 86.36 88.60 86.36 87.25 0.4M
2022-07-12 87.55 88.39 86.76 87.05 0.3M
2022-07-11 87.84 88.51 86.73 87.77 0.3M
2022-07-08 87.75 89.04 87.27 88.05 0.3M
2022-07-07 87.44 88.80 87.11 87.82 0.5M
2022-07-06 86.36 87.23 85.39 86.80 0.6M
2022-07-05 86.36 87.04 84.89 86.70 0.4M
2022-07-01 86.35 87.84 86.07 87.46 0.4M
2022-06-30 84.44 87.01 83.89 86.94 0.4M
2022-06-29 84.87 86.17 84.67 85.21 0.6M
2022-06-28 84.17 85.94 84.17 85.11 0.5M
2022-06-27 83.56 84.43 82.84 83.54 0.3M
2022-06-24 79.77 83.09 79.66 82.61 0.6M
2022-06-23 79.40 79.97 78.27 79.25 0.4M
2022-06-22 78.21 79.58 77.72 79.45 0.4M
2022-06-21 78.30 79.10 76.54 78.58 0.3M
2022-06-17 76.44 78.83 76.44 77.85 0.7M
2022-06-16 76.15 76.63 75.30 75.86 0.3M
2022-06-15 78.35 78.76 76.98 77.52 0.5M
2022-06-14 76.15 77.80 75.71 77.72 0.4M
2022-06-13 74.91 77.00 74.81 76.15 0.3M
2022-06-10 75.03 76.54 74.97 76.21 0.2M
2022-06-09 77.95 78.25 75.94 76.07 0.2M
2022-06-08 79.36 79.36 77.36 77.84 0.1M
2022-06-07 78.66 79.71 78.19 79.68 0.2M
2022-06-06 79.05 79.64 78.57 79.04 0.2M
2022-06-03 80.38 80.50 77.96 78.42 0.2M
2022-06-02 78.04 80.68 77.15 80.50 0.3M
2022-06-01 79.30 79.30 76.95 77.94 0.2M
2022-05-31 77.51 79.53 77.01 79.30 0.4M
2022-05-27 77.80 78.56 77.18 78.34 0.2M
2022-05-26 77.55 77.87 76.82 77.30 0.2M
2022-05-25 76.57 77.55 76.27 76.96 0.2M
2022-05-24 75.92 77.26 75.18 77.13 0.2M
2022-05-23 76.97 77.57 75.62 76.28 0.2M
2022-05-20 76.89 76.89 75.32 76.10 0.3M
2022-05-19 76.23 77.06 75.07 76.35 0.3M
2022-05-18 76.95 77.69 76.41 77.01 0.2M
2022-05-17 76.98 77.91 76.75 77.82 0.2M
2022-05-16 75.90 76.75 75.36 76.12 0.1M
2022-05-13 76.75 77.43 75.49 76.29 0.2M
2022-05-12 75.93 76.80 74.90 76.75 0.3M
2022-05-11 77.67 78.18 75.50 75.72 0.3M
2022-05-10 80.21 80.73 76.77 77.15 0.3M
2022-05-09 80.30 81.10 79.36 79.80 0.3M
2022-05-06 79.48 81.72 79.48 81.11 0.4M
2022-05-05 81.00 82.50 79.04 80.08 0.4M
2022-05-04 83.94 86.04 82.61 85.53 0.4M
2022-05-03 83.49 85.10 83.05 83.94 0.2M
2022-05-02 82.74 84.61 81.53 83.53 0.4M
2022-04-29 84.42 84.85 82.14 82.36 0.3M
2022-04-28 85.06 85.73 83.78 84.88 0.2M
2022-04-27 83.99 85.88 83.99 85.16 0.3M
2022-04-26 83.87 85.06 83.56 83.70 0.2M
2022-04-25 83.28 84.62 81.80 84.55 0.3M
2022-04-22 85.16 85.77 83.27 83.47 0.3M
2022-04-21 86.64 87.33 84.95 85.46 0.4M
2022-04-20 87.08 87.59 85.38 85.76 0.5M
2022-04-19 86.76 87.65 86.07 86.36 0.3M
2022-04-18 85.77 86.51 85.33 86.40 0.2M
2022-04-14 86.89 88.00 85.60 85.79 0.3M
2022-04-13 86.17 89.59 85.12 86.91 0.3M
2022-04-12 87.04 88.09 86.11 86.30 0.2M
2022-04-11 87.49 94.35 86.15 86.80 0.2M
2022-04-08 88.56 89.00 87.15 87.48 0.2M
2022-04-07 87.85 89.11 86.85 88.15 0.2M
2022-04-06 88.12 89.19 87.29 88.05 0.2M
2022-04-05 88.51 89.62 88.22 88.34 0.2M
2022-04-04 91.40 91.40 88.36 88.62 0.2M
2022-04-01 89.89 92.11 89.27 91.69 0.3M
2022-03-31 90.94 92.13 89.32 89.36 0.3M
2022-03-30 91.06 91.33 90.52 91.21 0.3M
2022-03-29 90.97 91.63 90.36 90.62 0.3M
2022-03-28 89.88 91.10 89.71 90.74 0.2M
2022-03-25 89.13 90.56 88.86 90.38 0.2M
2022-03-24 87.63 88.85 87.31 88.83 0.1M
2022-03-23 87.61 88.36 87.21 87.60 0.1M
2022-03-22 87.85 89.16 87.73 87.99 0.2M
2022-03-21 86.39 87.83 86.39 87.53 0.2M
2022-03-18 86.72 87.07 83.87 86.20 0.4M
2022-03-17 84.79 86.55 83.86 86.41 0.1M
2022-03-16 85.81 86.32 83.82 85.24 0.2M
2022-03-15 85.64 85.95 84.64 85.41 0.3M
2022-03-14 83.96 85.47 82.98 85.30 0.1M
2022-03-11 82.90 84.51 82.56 83.26 0.2M
2022-03-10 81.08 82.87 80.78 82.68 0.2M
2022-03-09 84.14 84.38 81.90 82.05 0.2M
2022-03-08 82.75 84.62 82.17 82.50 0.3M
2022-03-07 83.37 83.44 82.48 82.70 0.3M
2022-03-04 82.50 84.41 82.02 83.52 0.2M
2022-03-03 82.92 83.65 82.64 83.26 0.2M
2022-03-02 82.70 84.52 82.63 82.77 0.3M
2022-03-01 82.88 83.40 81.86 82.53 0.5M
2022-02-28 82.60 84.00 82.56 83.19 0.4M
2022-02-25 79.21 84.38 78.94 83.71 0.5M
2022-02-24 76.14 79.20 76.00 79.12 0.4M
2022-02-23 78.80 79.51 77.84 78.04 0.2M
2022-02-22 78.21 79.00 77.90 78.40 0.2M
2022-02-18 76.37 79.00 76.37 78.59 0.2M
2022-02-17 77.45 78.01 76.39 76.55 0.3M
2022-02-16 77.18 78.59 77.18 78.32 0.3M
2022-02-15 76.05 77.73 75.85 77.56 0.2M
2022-02-14 76.93 77.13 75.43 75.95 0.2M
2022-02-11 77.74 78.36 76.07 76.66 0.2M
2022-02-10 78.28 79.56 77.68 78.04 0.2M
2022-02-09 80.01 80.38 78.25 78.99 0.3M
2022-02-08 77.42 80.52 77.03 80.20 0.3M
2022-02-07 76.96 78.12 76.71 77.20 0.2M
2022-02-04 77.66 78.94 76.11 76.56 0.3M
2022-02-03 79.60 80.26 78.94 79.30 0.3M
2022-02-02 79.38 80.19 78.84 79.62 0.2M
2022-02-01 78.60 80.04 77.63 79.73 0.2M
2022-01-31 77.37 79.58 76.63 78.90 0.3M
2022-01-28 76.28 78.27 75.65 78.27 0.2M
2022-01-27 77.59 79.09 75.86 76.41 0.2M
2022-01-26 78.22 79.35 76.23 77.16 0.3M
2022-01-25 78.54 79.70 76.38 78.01 0.3M
2022-01-24 76.22 79.69 75.78 79.57 0.3M
2022-01-21 76.64 78.68 76.56 77.07 0.3M
2022-01-20 77.16 79.38 76.31 77.19 0.3M
2022-01-19 77.26 77.90 76.02 76.87 0.2M
2022-01-18 78.94 79.00 76.42 76.66 0.2M
2022-01-14 79.60 79.76 78.41 79.08 0.2M
2022-01-13 79.94 81.08 79.94 80.25 0.1M
2022-01-12 80.10 80.67 78.70 79.57 0.2M
2022-01-11 79.93 80.37 78.14 80.15 0.1M
2022-01-10 79.58 80.21 78.75 79.68 0.2M
2022-01-07 79.00 79.99 78.58 79.52 0.2M
2022-01-06 78.15 79.38 77.70 79.13 0.3M
2022-01-05 79.74 80.45 77.53 77.62 0.3M
2022-01-04 80.99 81.60 79.57 79.75 0.4M
2022-01-03 82.34 82.52 80.24 80.42 0.3M