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
2023-12-29 99.84 99.94 99.04 99.48 0.2M
2023-12-28 98.75 99.89 98.75 99.52 0.1M
2023-12-27 98.93 99.37 98.50 98.98 0.2M
2023-12-26 98.96 99.54 98.42 99.22 0.1M
2023-12-22 99.35 100.00 98.49 98.87 0.2M
2023-12-21 99.30 99.80 97.85 98.89 0.5M
2023-12-20 101.45 101.85 99.22 99.30 0.3M
2023-12-19 100.75 101.85 100.61 101.25 0.3M
2023-12-18 100.48 101.38 99.81 100.68 0.4M
2023-12-15 101.23 101.57 99.48 100.14 0.9M
2023-12-14 103.46 103.46 99.56 101.02 0.5M
2023-12-13 102.45 103.64 101.70 102.80 0.3M
2023-12-12 102.25 102.95 101.03 102.62 0.2M
2023-12-11 101.32 102.27 100.37 101.79 0.4M
2023-12-08 100.25 101.49 100.25 101.09 0.3M
2023-12-07 103.44 103.50 100.12 100.48 0.4M
2023-12-06 104.46 104.96 102.08 103.17 0.4M
2023-12-05 104.86 105.88 103.50 104.46 0.4M
2023-12-04 101.85 105.05 101.56 104.68 0.8M
2023-12-01 101.44 102.50 100.70 101.35 0.3M
2023-11-30 99.23 101.91 99.23 101.69 0.4M
2023-11-29 100.92 101.27 98.32 99.03 0.3M
2023-11-28 102.91 103.49 100.45 100.45 0.2M
2023-11-27 102.91 103.56 102.16 103.33 0.5M
2023-11-24 102.74 103.63 102.69 103.13 0.1M
2023-11-22 102.61 103.31 102.10 102.75 0.2M
2023-11-21 101.32 102.40 101.02 102.16 0.2M
2023-11-20 102.06 102.06 100.98 101.02 0.2M
2023-11-17 101.88 103.32 101.28 101.80 0.3M
2023-11-16 101.02 103.17 100.90 101.88 0.5M
2023-11-15 102.41 103.97 100.16 100.51 0.4M
2023-11-14 103.03 103.30 100.51 102.88 0.3M
2023-11-13 101.56 103.01 101.55 102.29 0.3M
2023-11-10 101.99 102.67 101.24 102.07 0.3M
2023-11-09 103.45 103.85 101.31 101.44 0.3M
2023-11-08 104.95 106.51 103.45 103.51 0.2M
2023-11-07 104.61 105.02 103.59 104.55 0.2M
2023-11-06 104.06 104.58 103.44 104.45 0.2M
2023-11-03 106.74 106.74 103.35 103.61 0.3M
2023-11-02 105.29 108.18 102.60 105.35 0.6M
2023-11-01 104.90 106.74 104.21 106.56 0.2M
2023-10-31 103.72 105.06 103.58 104.11 0.3M
2023-10-30 103.42 104.27 102.97 103.94 0.1M
2023-10-27 104.33 104.33 101.89 102.75 0.2M
2023-10-26 105.08 106.68 104.35 104.97 0.2M
2023-10-25 103.90 106.90 103.90 104.60 0.3M
2023-10-24 103.27 104.31 102.80 103.96 0.2M
2023-10-23 103.66 104.58 100.51 102.56 0.1M
2023-10-20 106.11 106.11 103.63 103.66 0.2M
2023-10-19 105.93 107.22 105.55 106.12 0.3M
2023-10-18 107.40 108.10 106.40 106.44 0.3M
2023-10-17 104.92 107.90 104.92 106.90 0.3M
2023-10-16 103.20 105.73 103.04 104.62 0.2M
2023-10-13 101.70 102.83 100.01 102.53 0.2M
2023-10-12 102.54 102.54 99.71 100.96 0.4M
2023-10-11 103.12 103.45 101.84 102.31 0.3M
2023-10-10 104.47 104.70 100.33 101.94 1.4M
2023-10-09 104.18 106.07 104.02 104.48 0.2M
2023-10-06 105.53 105.72 104.32 104.41 0.2M
2023-10-05 105.18 106.54 104.55 105.67 0.2M
2023-10-04 103.11 105.67 103.11 104.84 0.3M
2023-10-03 102.90 105.12 101.95 104.69 0.3M
2023-10-02 103.09 103.17 101.55 103.00 0.2M
2023-09-29 104.25 104.25 102.34 103.17 0.2M
2023-09-28 104.96 105.71 104.00 104.20 0.2M
2023-09-27 105.36 105.58 104.38 104.85 0.2M
2023-09-26 105.47 105.84 105.17 105.40 0.2M
2023-09-25 105.00 105.64 104.65 105.49 0.1M
2023-09-22 104.61 105.59 104.38 105.03 0.2M
2023-09-21 102.80 105.52 102.80 104.83 0.2M
2023-09-20 102.64 103.94 102.64 102.95 0.1M
2023-09-19 101.53 103.12 101.38 102.61 0.2M
2023-09-18 99.85 101.83 99.53 101.41 0.2M
2023-09-15 101.28 101.29 99.22 99.66 0.6M
2023-09-14 101.17 102.04 100.94 101.24 0.2M
2023-09-13 100.73 100.75 99.96 100.75 0.2M
2023-09-12 99.82 101.14 98.97 100.73 0.1M
2023-09-11 98.20 99.94 98.18 99.61 0.2M
2023-09-08 98.58 99.99 97.53 97.80 0.1M
2023-09-07 97.87 98.44 97.73 98.35 0.1M
2023-09-06 97.72 97.94 96.56 97.72 0.2M
2023-09-05 99.06 99.06 96.95 97.21 0.2M
2023-09-01 99.93 100.94 99.49 99.67 0.3M
2023-08-31 99.62 100.22 98.29 99.21 0.2M
2023-08-30 100.10 100.98 99.35 99.72 0.1M
2023-08-29 99.94 100.28 98.31 100.05 0.1M
2023-08-28 99.60 100.56 99.34 99.94 0.1M
2023-08-25 99.55 100.23 99.04 99.59 0.1M
2023-08-24 98.65 100.76 98.65 99.45 0.1M
2023-08-23 100.13 100.44 98.71 99.26 0.2M
2023-08-22 101.22 101.89 99.58 100.19 0.2M
2023-08-21 101.31 102.17 100.80 101.34 0.2M
2023-08-18 100.65 101.90 100.58 101.53 0.2M
2023-08-17 100.65 101.71 100.45 100.65 0.2M
2023-08-16 100.31 102.09 100.31 100.66 0.1M
2023-08-15 99.81 100.16 99.20 100.09 0.1M
2023-08-14 100.42 100.71 98.16 100.60 0.1M
2023-08-11 100.34 100.92 99.22 100.42 0.1M
2023-08-10 102.31 103.35 100.01 100.33 0.3M
2023-08-09 101.59 102.69 101.55 102.30 0.3M
2023-08-08 103.68 104.90 101.49 101.59 0.4M
2023-08-07 103.60 105.54 103.60 104.48 0.2M
2023-08-04 102.10 103.71 102.10 103.30 0.3M
2023-08-03 101.29 103.43 99.38 101.90 0.3M
2023-08-02 102.61 104.65 102.61 104.42 0.2M
2023-08-01 103.24 104.37 102.67 103.41 0.2M
2023-07-31 104.69 104.93 102.43 103.19 0.3M
2023-07-28 103.60 104.81 103.04 104.42 0.4M
2023-07-27 102.94 104.66 101.30 103.35 0.3M
2023-07-26 101.17 103.53 101.10 102.89 0.2M
2023-07-25 101.17 101.75 99.81 101.17 0.5M
2023-07-24 102.95 103.35 101.86 102.36 0.2M
2023-07-21 102.73 103.21 101.34 102.80 0.4M
2023-07-20 99.36 102.16 99.36 102.12 0.3M
2023-07-19 96.88 98.64 96.60 98.53 0.3M
2023-07-18 95.08 96.96 94.79 96.94 0.2M
2023-07-17 94.12 96.16 94.12 95.13 0.2M
2023-07-14 93.49 94.67 92.72 94.14 0.2M
2023-07-13 93.26 93.56 92.23 93.44 0.3M
2023-07-12 95.03 95.33 93.70 93.90 0.4M
2023-07-11 94.48 94.91 94.21 94.72 0.2M
2023-07-10 93.81 95.95 93.78 94.52 0.2M
2023-07-07 93.08 94.94 93.08 94.22 0.3M
2023-07-06 93.96 95.01 92.78 93.11 0.2M
2023-07-05 95.35 96.15 94.37 94.81 0.3M
2023-07-03 95.50 96.96 95.08 95.89 0.2M
2023-06-30 97.34 97.71 95.86 95.95 0.4M
2023-06-29 96.27 97.59 96.27 96.95 0.3M
2023-06-28 96.64 96.82 95.18 96.15 0.2M
2023-06-27 96.40 97.93 95.25 97.04 0.2M
2023-06-26 96.61 97.44 95.50 96.32 0.2M
2023-06-23 96.40 96.94 95.24 96.23 2.5M
2023-06-22 98.50 98.50 97.15 97.40 0.1M
2023-06-21 97.20 98.81 96.62 98.19 0.2M
2023-06-20 98.48 98.51 97.12 97.53 0.2M
2023-06-16 99.48 99.88 98.01 98.56 0.6M
2023-06-15 98.08 98.86 97.39 98.33 0.3M
2023-06-14 99.26 101.81 97.42 98.00 0.3M
2023-06-13 99.23 100.96 96.21 99.04 0.4M
2023-06-12 99.85 100.10 98.52 99.03 0.2M
2023-06-09 100.34 100.87 99.40 99.87 0.3M
2023-06-08 101.81 101.86 100.12 100.55 0.2M
2023-06-07 98.98 102.28 97.98 101.98 0.3M
2023-06-06 96.38 99.08 96.38 98.95 0.2M
2023-06-05 98.15 98.15 95.67 96.17 0.3M
2023-06-02 97.28 99.87 96.16 98.98 0.3M
2023-06-01 96.70 97.28 96.08 96.73 0.2M
2023-05-31 99.98 100.14 96.65 96.73 0.3M
2023-05-30 99.50 100.19 98.38 99.80 0.2M
2023-05-26 98.34 100.03 98.34 99.69 0.2M
2023-05-25 99.36 99.50 97.21 98.53 0.4M
2023-05-24 101.20 101.47 99.19 99.95 0.3M
2023-05-23 102.75 103.55 101.43 101.57 0.4M
2023-05-22 102.99 103.35 101.64 103.10 0.3M
2023-05-19 102.94 102.94 100.82 102.56 0.4M
2023-05-18 100.00 101.63 99.65 101.47 0.4M
2023-05-17 103.06 103.13 101.91 101.94 0.2M
2023-05-16 103.20 103.67 100.60 102.96 0.2M
2023-05-15 102.96 103.58 101.60 103.02 0.2M
2023-05-12 102.28 103.38 101.41 102.69 0.1M
2023-05-11 101.66 102.41 100.66 102.26 0.2M
2023-05-10 102.83 102.83 100.79 101.91 0.2M
2023-05-09 103.50 104.37 102.47 102.54 0.3M
2023-05-08 103.53 104.28 103.14 103.74 0.2M
2023-05-05 102.84 104.17 101.79 103.36 0.3M
2023-05-04 97.13 103.52 91.99 102.61 0.5M
2023-05-03 98.15 100.83 98.15 99.92 0.3M
2023-05-02 97.16 98.41 95.68 97.64 0.3M
2023-05-01 96.10 98.96 95.56 97.96 0.2M
2023-04-28 96.19 97.04 96.16 96.33 0.2M
2023-04-27 93.33 96.56 93.15 96.47 0.3M
2023-04-26 94.64 95.31 93.21 93.44 0.3M
2023-04-25 95.27 96.76 94.86 95.46 0.2M
2023-04-24 96.87 97.89 96.06 96.19 0.1M
2023-04-21 97.04 97.38 94.58 96.77 0.3M
2023-04-20 96.89 97.71 95.97 97.37 0.2M
2023-04-19 96.01 97.68 96.01 97.10 0.2M
2023-04-18 97.07 97.09 95.36 95.86 0.2M
2023-04-17 94.97 96.74 93.73 96.68 0.2M
2023-04-14 97.13 97.13 93.97 94.79 0.2M
2023-04-13 96.03 96.70 94.47 96.65 0.2M
2023-04-12 96.29 97.07 95.94 96.23 0.2M
2023-04-11 97.06 97.36 96.12 96.34 0.2M
2023-04-10 95.58 96.92 95.58 96.77 0.2M
2023-04-06 95.61 96.45 93.28 96.05 0.2M
2023-04-05 94.19 95.74 94.19 95.04 0.2M
2023-04-04 95.34 96.31 93.47 95.01 0.2M
2023-04-03 95.50 96.94 94.80 95.57 0.2M
2023-03-31 95.07 95.84 94.75 95.33 0.3M
2023-03-30 94.62 95.19 93.91 94.44 0.2M
2023-03-29 93.60 94.07 92.73 94.06 0.4M
2023-03-28 92.73 93.73 91.93 92.70 0.3M
2023-03-27 93.86 94.77 92.14 93.22 0.2M
2023-03-24 90.68 92.75 90.26 92.64 0.2M
2023-03-23 91.85 92.32 90.60 91.70 0.3M
2023-03-22 94.53 94.64 92.11 92.21 0.2M
2023-03-21 94.31 95.55 94.15 94.64 0.3M
2023-03-20 90.56 93.63 90.56 92.59 0.3M
2023-03-17 92.93 93.47 88.60 89.68 0.9M
2023-03-16 91.50 95.13 91.33 93.47 0.3M
2023-03-15 92.01 93.55 90.40 92.30 0.4M
2023-03-14 94.97 95.83 92.95 94.99 0.5M
2023-03-13 92.88 94.08 92.04 92.22 0.2M
2023-03-10 94.83 95.85 94.10 94.66 0.3M
2023-03-09 98.02 98.02 95.35 95.72 0.2M
2023-03-08 98.77 99.12 97.27 97.83 0.2M
2023-03-07 100.18 100.78 97.81 98.34 0.2M
2023-03-06 99.82 100.69 99.28 100.39 0.2M
2023-03-03 100.00 100.58 99.08 99.97 0.2M
2023-03-02 102.12 102.50 99.20 100.23 0.3M
2023-03-01 101.05 102.69 100.28 102.55 0.5M
2023-02-28 99.88 103.11 99.88 101.53 0.4M
2023-02-27 99.84 101.67 99.35 99.90 0.3M
2023-02-24 99.45 100.00 98.74 99.24 0.3M
2023-02-23 100.17 101.46 98.75 99.94 0.1M
2023-02-22 100.13 100.85 99.63 100.37 0.2M
2023-02-21 101.81 102.18 100.24 100.42 0.2M
2023-02-17 102.18 103.61 100.76 102.31 0.3M
2023-02-16 100.79 102.18 99.90 101.79 0.3M
2023-02-15 99.96 101.57 99.96 101.43 0.3M
2023-02-14 100.86 101.60 100.23 100.25 0.2M
2023-02-13 100.24 101.44 99.68 100.90 0.3M
2023-02-10 100.10 100.16 99.55 99.96 0.2M
2023-02-09 102.22 102.56 99.85 100.01 0.2M
2023-02-08 101.42 102.93 101.08 101.55 0.3M
2023-02-07 100.86 103.54 98.82 102.85 0.3M
2023-02-06 100.65 101.83 99.23 101.42 0.4M
2023-02-03 94.62 102.78 93.41 100.90 0.7M
2023-02-02 93.69 94.98 91.50 94.72 0.4M
2023-02-01 94.40 94.84 92.80 93.69 0.2M
2023-01-31 94.08 95.03 93.43 95.00 0.2M
2023-01-30 92.68 94.03 92.18 93.60 0.2M
2023-01-27 94.42 95.13 92.61 92.79 0.1M
2023-01-26 93.73 94.85 93.39 94.82 0.1M
2023-01-25 92.45 93.69 91.63 93.51 0.1M
2023-01-24 92.50 96.00 91.10 92.65 0.3M
2023-01-23 90.27 92.26 90.01 91.81 0.3M
2023-01-20 90.84 90.97 87.66 90.16 0.4M
2023-01-19 90.68 91.41 89.11 89.75 0.2M
2023-01-18 92.14 93.17 91.10 91.44 0.2M
2023-01-17 95.59 95.87 92.15 92.44 0.3M
2023-01-13 93.35 95.84 92.54 95.43 0.2M
2023-01-12 92.53 94.00 91.50 93.46 0.2M
2023-01-11 92.40 93.31 91.56 92.53 0.2M
2023-01-10 90.14 92.64 89.07 92.42 0.3M
2023-01-09 91.67 92.39 89.67 90.06 0.2M
2023-01-06 90.18 92.30 87.83 91.87 0.2M
2023-01-05 89.16 89.78 88.46 89.23 0.2M
2023-01-04 89.82 90.61 89.52 89.63 0.2M
2023-01-03 88.97 89.78 88.03 89.67 0.2M