Signet Jewelers Ltd (SIG) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	118.39	122.64	117.13	118.49	+0.28%	1,092,200
2026-10-15	109.18	120.00	108.97	118.16	+9.45%	1,750,500
2026-10-14	108.07	109.06	106.15	107.96	-0.18%	692,100
2026-10-13	107.04	108.67	106.35	108.16	+2.04%	751,000
2026-10-12	105.66	107.37	104.75	106.00	+0.74%	647,400
2026-10-09	105.70	107.08	104.54	105.22	-0.63%	589,100
2026-10-08	103.36	106.98	102.75	105.89	+2.43%	626,800
2026-10-07	101.57	104.30	100.97	103.38	+1.25%	601,000
2026-10-06	101.25	103.55	101.25	102.10	+1.20%	517,000
2026-10-05	101.45	103.73	100.26	100.89	+0.31%	875,900
2026-10-02	105.68	106.62	100.43	100.58	-3.52%	896,500
2026-10-01	100.59	105.61	100.17	104.25	+1.88%	1,083,300
2026-09-30	104.57	105.94	101.56	102.33	-1.91%	939,200
2026-09-29	104.04	104.53	102.96	104.32	+0.99%	571,100
2026-09-28	102.29	104.00	101.53	103.30	+1.02%	591,100
2026-09-25	101.61	103.35	100.39	102.26	+1.75%	604,700
2026-09-24	100.49	103.24	99.68	100.50	+0.38%	571,800
2026-09-23	99.98	102.44	98.94	100.12	-0.30%	938,600
2026-09-22	99.76	103.10	99.76	100.42	+1.81%	801,800
2026-09-21	101.30	101.42	97.86	98.63	-1.74%	950,000
2026-09-18	100.95	101.53	98.88	100.38	-1.05%	1,786,800
2026-09-17	104.75	104.75	100.67	101.45	-1.45%	832,200
2026-09-16	101.86	104.75	99.80	102.94	+3.07%	1,126,800
2026-09-15	100.74	101.88	98.75	99.87	-0.87%	1,110,300
2026-09-14	97.69	101.36	97.35	100.75	+0.49%	1,352,100
2026-09-11	97.72	100.41	97.15	100.26	+2.61%	1,033,300
2026-09-10	103.49	103.49	95.33	97.71	-4.65%	1,843,300
2026-09-09	95.01	103.00	94.33	102.48	+23.96%	4,476,800
2026-09-08	84.33	84.86	80.00	82.67	-3.08%	1,680,500
2026-09-04	81.44	85.78	81.44	85.30	+4.00%	806,000
2026-09-03	82.96	83.37	81.39	82.02	+0.35%	908,000
2026-09-02	81.64	83.29	80.93	81.73	+0.58%	694,000
2026-09-01	80.88	82.22	80.50	81.26	-1.24%	649,800
2026-08-31	81.76	83.31	81.41	82.28	-0.51%	581,200
2026-08-28	82.15	84.21	81.71	82.70	+1.05%	651,600
2026-08-27	82.69	83.32	81.12	81.84	-2.29%	589,400
2026-08-26	85.17	86.08	83.57	83.76	-0.99%	499,800
2026-08-25	83.90	84.84	81.06	84.60	+1.38%	738,300
2026-08-24	82.02	84.10	81.85	83.45	+2.56%	789,700
2026-08-21	81.86	82.17	80.76	81.37	+0.43%	643,800
2026-08-20	82.87	84.83	79.01	81.02	-4.95%	1,005,900
2026-08-19	85.59	88.30	85.00	85.24	+0.57%	812,900
2026-08-18	86.71	87.14	84.65	84.76	-1.57%	504,600
2026-08-17	89.33	90.08	85.58	86.11	-4.92%	561,400
2026-08-14	92.23	92.23	89.78	90.57	-2.15%	463,700
2026-08-13	93.50	93.87	92.01	92.56	+0.03%	478,200
2026-08-12	93.97	93.97	90.73	92.53	-2.31%	554,000
2026-08-11	94.31	96.33	93.60	94.72	+0.25%	476,500
2026-08-10	95.43	96.77	93.96	94.48	-2.51%	563,500
2026-08-07	94.11	97.42	91.60	96.91	+3.23%	465,600
2026-08-06	96.18	96.82	93.80	93.88	-2.79%	490,000
2026-08-05	98.41	98.90	96.18	96.57	-0.76%	403,200
2026-08-04	94.22	97.41	93.90	97.31	+2.47%	523,800
2026-08-03	94.98	96.51	93.29	94.96	+2.22%	708,400
2026-07-31	95.70	96.97	92.46	92.90	-3.11%	825,900
2026-07-30	98.64	99.12	95.04	95.88	-3.01%	751,000
2026-07-29	97.80	100.41	96.39	98.86	+0.84%	758,800
2026-07-28	97.32	99.78	96.54	98.04	+2.40%	1,016,600
2026-07-27	92.99	97.07	92.99	95.74	+4.87%	975,000
2026-07-24	89.42	91.61	88.25	91.29	+1.81%	627,400
2026-07-23	90.68	90.75	88.58	89.67	-1.05%	898,900
2026-07-22	89.27	92.00	89.27	90.62	+0.39%	549,200
2026-07-21	91.39	92.01	89.41	90.27	-0.19%	602,000
2026-07-20	93.02	93.11	90.08	90.44	-1.32%	648,700
2026-07-17	89.31	92.72	89.00	91.65	+1.56%	789,700
2026-07-16	87.75	90.66	87.10	90.24	+3.69%	934,600
2026-07-15	85.92	88.84	85.45	87.03	+2.03%	669,200
2026-07-14	85.11	85.80	83.36	85.30	+0.83%	408,900
2026-07-13	85.01	85.88	83.31	84.60	+0.33%	594,000
2026-07-10	84.17	84.97	83.29	84.32	+0.95%	455,500
2026-07-09	81.42	83.80	81.10	83.53	+2.54%	533,700
2026-07-08	82.13	83.39	80.24	81.46	-2.40%	664,200
2026-07-07	83.03	84.97	82.06	83.46	+1.95%	802,800
2026-07-06	83.23	83.92	81.38	81.86	-2.69%	542,300
2026-07-02	84.62	85.02	81.06	84.12	-0.64%	1,024,300
2026-07-01	84.99	86.78	83.79	84.66	-1.79%	1,133,200
2026-06-30	87.01	87.52	83.59	86.20	-0.78%	788,400
2026-06-29	85.95	88.01	84.59	86.88	-0.75%	929,600
2026-06-26	82.73	88.05	82.49	87.54	+4.68%	2,072,600
2026-06-25	85.54	87.33	83.09	83.63	-1.72%	775,700
2026-06-24	85.18	86.01	83.54	85.09	+0.20%	797,900
2026-06-23	85.25	86.39	84.01	84.92	-2.09%	1,050,700
2026-06-22	88.31	90.07	86.59	86.73	-1.70%	873,400
2026-06-18	87.76	90.64	87.65	88.23	+2.02%	1,392,400
2026-06-17	90.03	92.00	86.45	86.48	-1.76%	860,900
2026-06-16	89.66	91.84	87.65	88.03	-0.78%	936,300
2026-06-15	92.14	92.98	88.25	88.72	-1.70%	971,700
2026-06-12	93.07	93.99	89.95	90.25	-1.63%	733,700
2026-06-11	86.03	92.49	85.98	91.75	+6.79%	1,029,000
2026-06-10	86.45	88.21	85.40	85.92	-0.96%	556,200
2026-06-09	86.27	90.50	84.23	86.75	+2.59%	1,186,300
2026-06-08	83.65	85.53	83.24	84.56	+1.52%	698,300
2026-06-05	86.46	86.85	81.88	83.29	-4.05%	783,500
2026-06-04	87.15	87.33	85.00	86.81	+1.71%	861,300
2026-06-03	87.74	88.06	83.09	85.35	-3.01%	1,656,500
2026-06-02	89.80	89.80	82.01	88.00	+3.75%	2,076,200
2026-06-01	85.31	87.14	83.28	84.82	-2.94%	1,620,000
2026-05-29	86.35	88.10	85.39	87.39	+0.46%	983,400
2026-05-28	82.83	88.12	82.22	86.99	+4.61%	963,900
2026-05-27	85.57	86.85	83.09	83.16	-1.06%	831,100
2026-05-26	83.37	84.28	82.24	84.05	+2.99%	721,000
2026-05-22	80.30	82.03	79.40	81.61	+0.26%	439,400
2026-05-21	77.56	82.33	75.76	81.40	+3.67%	720,500
2026-05-20	74.72	79.05	72.71	78.52	+5.92%	819,100
2026-05-19	73.53	75.12	71.62	74.13	+0.26%	994,500
2026-05-18	75.90	76.72	73.20	73.94	-2.70%	707,900
2026-05-15	78.14	78.18	75.26	75.99	-3.26%	758,900
2026-05-14	79.00	80.13	78.05	78.55	+0.68%	679,700
2026-05-13	79.37	79.97	76.32	78.02	-2.90%	871,100
2026-05-12	81.89	82.35	78.46	80.35	-3.34%	913,800
2026-05-11	87.26	87.26	82.46	83.13	-4.78%	669,700
2026-05-08	88.01	88.03	86.43	87.30	-0.78%	486,500
2026-05-07	87.50	88.38	85.82	87.99	+0.53%	639,900
2026-05-06	84.39	88.48	83.88	87.53	+6.76%	774,500
2026-05-05	81.62	83.00	80.00	81.99	+1.22%	849,400
2026-05-04	85.00	85.12	80.55	81.00	-5.48%	752,300
2026-05-01	88.73	89.14	84.72	85.70	-3.74%	998,200
2026-04-30	85.85	90.54	85.71	89.03	+4.74%	968,100
2026-04-29	86.31	87.47	84.56	85.00	-2.40%	878,700
2026-04-28	88.08	88.52	85.64	87.09	-0.77%	498,300
2026-04-27	88.82	89.83	86.60	87.77	-1.01%	608,300
2026-04-24	89.50	89.50	85.65	88.67	-1.50%	663,500
2026-04-23	90.13	93.00	89.20	90.02	-0.45%	589,200
2026-04-22	96.81	97.89	89.71	90.43	-5.71%	849,000
2026-04-21	95.29	98.50	95.11	95.91	+0.23%	792,100
2026-04-20	94.27	96.56	92.69	95.69	+1.17%	939,100
2026-04-17	93.00	96.00	93.00	94.58	+3.89%	767,400
2026-04-16	92.39	92.91	90.20	91.04	-1.78%	1,300,600
2026-04-15	93.18	93.99	91.71	92.69	-0.74%	557,200
2026-04-14	93.42	94.43	92.83	93.38	+0.50%	654,600
2026-04-13	92.23	93.71	91.36	92.92	-0.76%	570,900
2026-04-10	93.01	94.49	92.02	93.63	+0.61%	656,200
2026-04-09	89.81	93.97	89.81	93.06	+2.87%	618,600
2026-04-08	92.64	93.44	89.10	90.46	+3.12%	728,600
2026-04-07	88.19	89.00	86.57	87.72	-0.81%	681,200
2026-04-06	84.55	88.64	84.43	88.44	+4.23%	708,700
2026-04-02	85.19	87.47	83.08	84.85	-3.01%	917,900
2026-04-01	84.42	87.68	83.34	87.48	+3.36%	774,500
2026-03-31	83.11	86.57	82.04	84.64	+4.43%	922,900
2026-03-30	84.48	85.70	80.50	81.05	-3.56%	1,227,900
2026-03-27	87.00	87.00	83.41	84.04	-4.41%	948,800
2026-03-26	88.96	91.00	86.66	87.92	-2.16%	670,600
2026-03-25	90.19	90.92	87.78	89.86	+1.34%	537,600
2026-03-24	88.40	89.49	86.61	88.67	-1.20%	914,900
2026-03-23	91.98	92.88	89.54	89.75	+0.79%	1,406,800
2026-03-20	88.12	89.67	85.93	89.05	-0.57%	3,997,900
2026-03-19	82.01	92.83	81.50	89.56	+13.70%	3,015,700
2026-03-18	84.00	85.55	78.69	78.77	-7.29%	1,909,200
2026-03-17	84.77	87.03	83.46	84.96	+1.36%	979,200
2026-03-16	83.08	85.00	83.05	83.82	+1.96%	1,061,100
2026-03-13	83.08	85.30	82.03	82.21	-1.43%	1,057,900
2026-03-12	84.37	85.61	82.92	83.40	-2.43%	901,300
2026-03-11	90.68	90.90	85.44	85.48	-5.87%	1,229,000
2026-03-10	92.98	94.50	90.43	90.81	-0.87%	833,700
2026-03-09	87.99	91.82	85.75	91.61	+0.93%	1,212,900
2026-03-06	90.90	91.96	88.29	90.77	-3.15%	1,235,100
2026-03-05	94.86	97.00	93.28	93.72	-2.07%	748,500
2026-03-04	98.18	98.55	94.15	95.70	-1.47%	726,400
2026-03-03	93.64	97.31	90.35	97.13	+0.98%	1,177,400
2026-03-02	93.71	96.95	90.88	96.19	+0.00%	912,900
2026-02-27	98.41	98.41	93.25	96.19	-4.00%	1,074,100
2026-02-26	98.67	100.50	97.78	100.20	+1.96%	673,200
2026-02-25	96.73	98.45	95.12	98.27	+1.28%	434,900
2026-02-24	94.79	97.88	93.84	97.03	+2.69%	593,400
2026-02-23	96.59	97.62	91.53	94.49	-3.50%	820,600
2026-02-20	94.15	99.78	94.10	97.92	+3.00%	906,400
2026-02-19	94.08	95.62	93.09	95.07	-0.19%	521,600
2026-02-18	94.83	97.13	94.65	95.25	-0.38%	845,300
2026-02-17	92.20	95.73	90.97	95.61	+6.13%	729,200
2026-02-13	90.29	90.45	87.90	90.09	+0.83%	641,800
2026-02-12	93.25	94.22	87.92	89.35	-3.25%	806,000
2026-02-11	92.45	93.76	91.84	92.35	+0.84%	524,000
2026-02-10	96.25	97.73	90.73	91.58	-5.58%	899,900
2026-02-09	96.22	97.59	94.97	96.99	-0.01%	579,800
2026-02-06	94.41	97.29	93.02	97.00	+5.01%	1,120,400
2026-02-05	93.08	93.92	90.68	92.37	-2.24%	640,400
2026-02-04	92.49	95.60	91.26	94.49	+3.57%	801,000
2026-02-03	93.94	95.25	89.99	91.23	-3.73%	1,271,200
2026-02-02	91.60	95.53	91.28	94.76	+2.70%	1,264,600
2026-01-30	90.73	93.25	90.73	92.27	+0.68%	746,000
2026-01-29	92.01	93.25	90.87	91.65	-0.07%	733,300
2026-01-28	90.90	92.10	89.92	91.71	+1.27%	815,500
2026-01-27	89.76	91.16	88.08	90.56	+0.58%	961,300
2026-01-26	89.36	90.60	87.48	90.04	+0.28%	864,800
2026-01-23	92.30	93.22	88.93	89.79	-2.86%	714,700
2026-01-22	93.51	95.16	91.86	92.43	-1.67%	953,300
2026-01-21	95.04	96.90	92.92	94.00	+0.60%	1,194,500
2026-01-20	94.21	95.74	92.44	93.44	-1.81%	623,300
2026-01-16	93.55	96.76	93.55	95.16	+1.73%	903,000
2026-01-15	88.86	94.48	88.10	93.54	+4.68%	868,600
2026-01-14	88.09	90.49	87.87	89.36	+1.07%	594,400
2026-01-13	86.42	88.52	86.38	88.41	+2.65%	425,000
2026-01-12	83.69	87.14	82.22	86.13	+2.07%	633,000
2026-01-09	87.92	89.81	83.11	84.38	-6.30%	1,433,500
2026-01-08	90.43	93.01	89.99	90.05	-1.09%	775,200
2026-01-07	92.72	94.00	90.60	91.04	-1.81%	809,900
2026-01-06	89.64	93.83	88.18	92.72	+3.49%	814,900
2026-01-05	85.52	90.99	85.52	89.59	+4.04%	858,000
2026-01-02	84.00	86.51	83.55	86.11	+3.90%	885,900
2025-12-31	83.00	83.70	82.07	82.88	-0.19%	499,300
2025-12-30	84.59	84.71	81.56	83.04	-1.79%	556,500
2025-12-29	85.12	85.58	84.29	84.55	-0.77%	459,500
2025-12-26	86.91	87.58	84.16	85.21	-2.07%	709,000
2025-12-24	86.15	87.22	84.89	87.01	+1.39%	605,900
2025-12-23	85.28	87.52	84.00	85.82	+1.07%	935,200
2025-12-22	83.95	84.94	82.87	84.91	+1.90%	1,146,000
2025-12-19	82.98	83.99	81.35	83.33	+0.39%	1,120,300
2025-12-18	83.84	84.70	82.26	83.01	-0.26%	1,309,700
2025-12-17	83.85	83.85	82.16	83.23	+0.06%	710,600
2025-12-16	86.50	87.42	82.86	83.18	-3.89%	844,300
2025-12-15	87.89	88.77	85.64	86.55	-1.23%	662,500
2025-12-12	90.45	91.39	87.26	87.63	-4.11%	845,900
2025-12-11	91.53	92.68	89.65	91.39	-1.34%	1,058,400
2025-12-10	90.51	92.82	88.20	92.63	+6.17%	1,154,900
2025-12-09	86.66	88.80	85.34	87.25	-0.07%	941,400
2025-12-08	84.32	89.24	83.20	87.31	+5.19%	1,339,700
2025-12-05	84.95	86.13	82.52	83.00	-2.38%	1,222,700
2025-12-04	88.80	89.76	84.89	85.02	-4.49%	1,241,500
2025-12-03	89.08	91.47	87.69	89.02	-0.19%	1,252,900
2025-12-02	94.19	94.26	87.72	89.19	-6.80%	2,622,300
2025-12-01	99.25	101.11	94.46	95.70	-4.45%	2,653,900
2025-11-28	104.06	104.06	99.41	100.16	-3.20%	465,500
2025-11-26	100.04	104.56	99.91	103.47	+3.55%	882,500
2025-11-25	94.87	100.71	94.07	99.92	+6.20%	861,700
2025-11-24	94.84	95.52	93.39	94.09	-0.76%	575,600
2025-11-21	91.00	96.63	90.88	94.81	+3.43%	950,200
2025-11-20	95.45	95.80	90.69	91.67	-2.89%	835,300
2025-11-19	95.23	95.28	93.45	94.40	+0.45%	652,700
2025-11-18	94.56	95.49	92.80	93.98	-1.68%	856,800
2025-11-17	100.10	101.09	95.21	95.59	-5.37%	795,300
2025-11-14	100.96	102.14	99.48	101.01	-1.39%	483,600
2025-11-13	105.44	107.29	102.11	102.43	-3.37%	862,100
2025-11-12	104.08	106.66	102.01	106.00	+2.74%	740,700
2025-11-11	104.56	104.59	102.13	103.17	+1.73%	837,100
2025-11-10	101.71	102.49	99.93	101.42	+1.11%	540,600
2025-11-07	99.64	101.79	98.26	100.31	+0.51%	616,400
2025-11-06	99.86	100.98	98.04	99.80	-0.95%	475,600
2025-11-05	97.18	103.00	96.47	100.76	+3.24%	773,800
2025-11-04	96.42	98.61	95.19	97.60	-0.32%	424,700
2025-11-03	98.54	98.54	96.25	97.91	-0.95%	582,000
2025-10-31	98.44	99.45	97.04	98.85	+0.04%	618,100
2025-10-30	99.86	100.91	98.16	98.81	-2.41%	761,800
2025-10-29	101.66	103.14	99.30	101.25	-1.56%	628,600
2025-10-28	102.59	104.02	101.19	102.85	-0.40%	451,200
2025-10-27	103.75	104.73	101.65	103.26	-0.45%	469,600
2025-10-24	105.28	105.38	103.65	103.73	-0.77%	347,600
2025-10-23	104.14	105.93	103.37	104.54	+0.10%	492,700
2025-10-22	105.25	110.20	102.76	104.44	-0.32%	1,158,000
2025-10-21	104.47	106.83	104.19	104.78	-0.12%	791,600
2025-10-20	103.91	105.20	103.13	104.91	+1.62%	523,500

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 9월 (+15.98%). 가장 약한 달: 12월 (-13.40%). 일별 데이터 2년치(2025–2026) 기준.

1월-8.47%
2월-4.09%
3월+3.58%
4월+0.74%
5월+6.62%
6월+10.35%
7월+1.99%
8월+1.79%
9월+15.98%
10월+3.24%
11월+2.30%
12월-13.40%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Signet Jewelers Ltd (SIG)의 최근 종가는 얼마입니까?

2026-10-16 기준 118.49. Closelook 데이터 레이크의 일별 가격 기록 기준.

SIG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 122.64, 최저 71.62 (2026-10-16 기준).

Signet Jewelers Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 SIG의 가장 강한 달은 9월(평균 +15.98%), 가장 약한 달은 12월(평균 -13.40%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.