Sigma Lithium Resources

SGML
🏛️ 미국 →
6.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 26.87 28.22 26.77 28.22 0.4M
2022-12-29 27.37 27.88 26.30 27.49 1.2M
2022-12-28 29.05 29.79 27.27 27.42 1.0M
2022-12-27 30.81 30.81 28.97 29.00 0.4M
2022-12-23 31.28 31.40 30.59 30.85 0.3M
2022-12-22 31.45 32.20 31.15 31.50 0.4M
2022-12-21 30.00 31.60 29.61 31.50 0.5M
2022-12-20 29.05 30.20 29.01 30.00 0.3M
2022-12-19 29.44 30.33 29.01 29.20 0.3M
2022-12-16 29.63 30.80 29.36 29.83 0.5M
2022-12-15 30.83 30.83 28.88 30.53 1.4M
2022-12-14 31.62 32.87 29.98 31.70 1.0M
2022-12-13 34.21 34.21 30.72 31.70 0.7M
2022-12-12 34.00 34.20 30.89 31.69 0.9M
2022-12-09 36.30 38.19 34.07 34.36 0.6M
2022-12-08 35.10 37.34 35.10 36.31 0.6M
2022-12-07 34.79 36.37 34.75 35.25 0.5M
2022-12-06 35.80 35.80 34.63 35.18 0.6M
2022-12-05 36.29 36.60 34.32 34.88 1.0M
2022-12-02 32.89 34.75 32.51 34.07 0.3M
2022-12-01 34.62 34.70 33.21 33.38 0.2M
2022-11-30 32.69 34.81 32.20 34.30 0.7M
2022-11-29 30.76 32.70 30.51 31.72 0.5M
2022-11-28 30.01 31.35 29.99 30.33 0.4M
2022-11-25 31.03 31.29 29.52 30.47 0.4M
2022-11-23 29.50 31.57 29.23 31.51 0.7M
2022-11-22 28.81 29.98 28.54 29.50 0.3M
2022-11-21 28.54 29.25 27.73 28.93 0.6M
2022-11-18 28.66 29.95 28.02 29.48 0.7M
2022-11-17 29.26 29.98 28.31 29.04 0.7M
2022-11-16 31.13 31.32 29.51 30.34 0.8M
2022-11-15 35.15 35.46 30.31 31.97 1.5M
2022-11-14 34.65 35.06 32.81 35.04 0.6M
2022-11-11 36.00 37.25 34.61 34.76 0.9M
2022-11-10 36.03 36.47 34.49 35.51 0.7M
2022-11-09 35.94 36.48 34.31 34.71 0.6M
2022-11-08 33.59 36.60 33.52 35.66 0.8M
2022-11-07 35.15 35.45 33.22 33.56 0.5M
2022-11-04 35.28 35.64 33.57 34.70 0.5M
2022-11-03 33.05 35.56 32.26 33.26 0.6M
2022-11-02 35.48 35.58 33.17 33.25 0.6M
2022-11-01 36.19 36.59 33.64 35.39 1.0M
2022-10-31 36.17 39.93 35.63 35.74 2.1M
2022-10-28 37.40 38.46 36.34 36.50 0.6M
2022-10-27 36.07 37.71 35.74 37.46 0.6M
2022-10-26 37.00 37.00 36.00 36.26 0.7M
2022-10-25 35.17 36.88 34.64 36.77 0.9M
2022-10-24 35.60 35.60 33.25 34.91 0.8M
2022-10-21 33.97 35.92 33.34 35.48 0.8M
2022-10-20 33.83 34.71 33.21 33.59 0.7M
2022-10-19 33.35 34.32 32.24 33.83 0.9M
2022-10-18 32.00 33.72 31.36 33.35 1.0M
2022-10-17 29.57 31.96 29.57 31.37 1.4M
2022-10-14 30.94 31.33 28.09 29.47 1.0M
2022-10-13 28.34 30.86 27.98 30.55 0.8M
2022-10-12 28.50 29.60 27.70 29.20 0.4M
2022-10-11 27.94 29.28 27.21 28.50 0.5M
2022-10-10 27.91 28.79 26.43 28.57 0.6M
2022-10-07 29.19 29.21 27.94 28.30 0.7M
2022-10-06 29.71 30.09 29.03 29.41 0.5M
2022-10-05 29.60 29.76 28.01 29.53 0.8M
2022-10-04 28.82 30.49 28.80 29.81 1.2M
2022-10-03 28.00 28.29 26.88 28.02 0.5M
2022-09-30 26.05 27.60 25.58 27.19 0.6M
2022-09-29 26.45 26.45 24.31 26.11 1.2M
2022-09-28 25.20 26.90 24.49 26.45 0.6M
2022-09-27 24.96 25.51 24.45 25.04 0.5M
2022-09-26 24.07 25.55 23.86 24.18 0.7M
2022-09-23 26.23 26.55 23.77 24.70 0.9M
2022-09-22 27.46 27.88 26.00 26.33 0.6M
2022-09-21 26.30 28.64 25.68 27.09 0.9M
2022-09-20 27.00 27.20 25.95 26.20 0.4M
2022-09-19 25.03 27.25 24.66 27.10 0.8M
2022-09-16 26.54 27.11 25.41 25.63 2.1M
2022-09-15 29.01 29.50 26.36 27.25 1.4M
2022-09-14 27.87 29.25 27.60 28.87 1.2M
2022-09-13 27.22 28.92 27.05 27.52 1.2M
2022-09-12 25.39 28.64 25.38 27.81 1.7M
2022-09-09 25.08 25.26 23.43 24.96 0.6M
2022-09-08 23.98 25.00 23.87 24.72 0.6M
2022-09-07 23.01 23.86 22.73 23.59 0.3M
2022-09-06 23.35 23.98 22.57 22.91 0.4M
2022-09-02 21.40 22.78 20.93 22.39 0.5M
2022-09-01 23.03 23.03 20.15 21.29 0.9M
2022-08-31 21.95 23.22 21.91 23.09 0.4M
2022-08-30 23.11 23.68 21.97 22.22 0.4M
2022-08-29 23.11 23.98 22.14 23.10 0.7M
2022-08-26 25.01 25.24 23.51 24.17 0.9M
2022-08-25 25.32 25.59 24.02 24.91 0.5M
2022-08-24 23.35 25.25 22.56 25.00 1.1M
2022-08-23 21.77 23.71 21.77 23.38 0.9M
2022-08-22 19.13 22.49 19.12 21.80 0.7M
2022-08-19 20.33 20.48 19.12 19.70 0.5M
2022-08-18 21.41 22.17 20.85 21.00 0.4M
2022-08-17 21.72 22.00 21.04 21.49 0.4M
2022-08-16 22.65 22.96 21.77 22.05 0.4M
2022-08-15 23.25 23.28 22.60 22.84 0.4M
2022-08-12 22.10 23.52 21.64 23.44 0.7M
2022-08-11 22.69 23.30 21.78 21.93 0.6M
2022-08-10 21.69 23.07 21.50 22.47 0.6M
2022-08-09 20.97 21.72 19.91 21.21 0.5M
2022-08-08 20.41 20.97 19.51 20.89 0.6M
2022-08-05 18.91 20.12 18.53 20.11 0.8M
2022-08-04 18.38 19.00 18.02 18.99 0.3M
2022-08-03 18.01 18.33 17.55 18.20 0.3M
2022-08-02 17.90 18.20 17.61 17.84 0.2M
2022-08-01 17.64 18.47 17.19 18.00 0.2M
2022-07-29 17.69 17.93 17.17 17.64 0.3M
2022-07-28 16.40 17.81 16.35 17.71 0.3M
2022-07-27 16.02 16.50 15.85 16.40 0.4M
2022-07-26 16.00 16.18 15.59 16.02 0.1M
2022-07-25 15.22 15.89 14.90 15.89 0.1M
2022-07-22 16.19 16.19 14.91 14.99 0.2M
2022-07-21 15.17 16.03 15.09 16.03 0.3M
2022-07-20 14.46 15.18 14.46 15.12 0.2M
2022-07-19 15.12 15.25 14.28 14.44 0.3M
2022-07-18 15.15 15.44 14.75 14.93 0.3M
2022-07-15 13.73 14.40 13.73 14.37 0.2M
2022-07-14 14.17 14.24 13.64 13.65 0.3M
2022-07-13 14.05 14.73 14.00 14.46 0.3M
2022-07-12 14.20 14.75 14.10 14.30 0.2M
2022-07-11 15.05 15.35 14.45 14.57 0.2M
2022-07-08 14.90 15.55 14.82 15.46 0.2M
2022-07-07 14.12 15.41 14.12 15.29 0.2M
2022-07-06 14.37 14.65 13.28 13.83 0.5M
2022-07-05 14.77 14.77 13.31 14.38 0.4M
2022-07-01 15.17 15.17 14.26 14.78 0.3M
2022-06-30 15.36 15.62 14.68 15.40 0.7M
2022-06-29 16.34 16.47 14.93 15.58 1.6M
2022-06-28 16.72 17.33 16.14 16.36 0.3M
2022-06-27 16.10 16.84 16.10 16.65 0.4M
2022-06-24 16.22 16.35 15.80 16.10 0.5M
2022-06-23 17.51 18.06 15.61 15.94 1.1M
2022-06-22 16.10 17.20 15.40 17.05 0.3M
2022-06-21 15.45 16.33 15.45 15.92 0.2M
2022-06-17 15.42 15.64 14.50 15.41 0.4M
2022-06-16 15.58 15.82 14.92 15.17 0.4M
2022-06-15 15.92 16.38 15.13 15.84 0.6M
2022-06-14 16.27 16.28 15.40 15.86 0.6M
2022-06-13 16.28 16.38 15.32 15.57 0.4M
2022-06-10 16.00 17.06 15.62 17.03 0.3M
2022-06-09 17.47 17.58 16.24 16.27 0.4M
2022-06-08 17.51 18.20 17.31 17.55 0.2M
2022-06-07 17.12 17.84 17.01 17.58 0.3M
2022-06-06 18.34 18.34 16.94 17.37 0.2M
2022-06-03 16.85 18.21 16.12 18.07 0.5M
2022-06-02 15.22 17.45 15.19 17.24 0.4M
2022-06-01 16.36 16.66 14.06 15.22 1.4M
2022-05-31 18.69 19.99 15.86 16.66 1.2M
2022-05-27 17.27 18.98 17.18 18.30 1.1M
2022-05-26 15.61 17.66 15.57 17.18 1.1M
2022-05-25 15.09 15.50 14.75 15.43 0.2M
2022-05-24 15.57 15.57 14.33 14.99 0.3M
2022-05-23 14.51 15.50 14.45 15.49 0.1M
2022-05-20 14.80 14.98 14.15 14.49 0.3M
2022-05-19 13.79 14.80 13.72 14.68 0.1M
2022-05-18 14.32 14.51 13.70 13.87 0.3M
2022-05-17 14.85 14.95 14.41 14.66 0.3M
2022-05-16 14.55 14.84 14.00 14.32 0.1M
2022-05-13 14.40 14.77 14.00 14.55 0.3M
2022-05-12 13.02 14.82 12.71 14.09 0.2M
2022-05-11 14.10 14.55 13.54 13.77 0.3M
2022-05-10 14.88 14.96 13.10 14.04 0.4M
2022-05-09 15.34 15.34 13.66 14.33 0.6M
2022-05-06 17.27 17.29 15.27 15.93 0.6M
2022-05-05 17.98 18.10 16.66 17.02 0.4M
2022-05-04 17.27 17.59 16.52 17.54 0.5M
2022-05-03 15.94 17.24 15.94 16.98 0.6M
2022-05-02 15.60 16.05 15.11 15.94 0.3M
2022-04-29 15.62 15.95 15.45 15.80 0.3M
2022-04-28 15.18 15.88 15.15 15.77 0.2M
2022-04-27 15.39 15.96 14.86 15.22 0.2M
2022-04-26 15.77 15.83 15.14 15.39 0.3M
2022-04-25 15.16 16.18 14.31 16.05 0.4M
2022-04-22 16.59 16.77 14.96 15.71 0.7M
2022-04-21 17.87 18.01 16.67 16.91 0.5M
2022-04-20 17.47 17.75 16.70 17.11 0.4M
2022-04-19 17.30 17.75 16.38 17.04 0.5M
2022-04-18 15.73 17.30 15.70 17.29 0.6M
2022-04-14 15.69 16.02 15.35 15.86 0.3M
2022-04-13 15.98 16.30 15.00 15.90 0.5M
2022-04-12 16.70 16.73 14.65 16.18 0.7M
2022-04-11 17.82 18.09 15.73 16.36 0.6M
2022-04-08 18.62 19.48 16.63 17.02 0.7M
2022-04-07 16.52 18.00 16.42 17.66 0.7M
2022-04-06 15.77 16.75 15.33 16.20 0.4M
2022-04-05 16.65 17.01 15.61 15.99 0.4M
2022-04-04 15.84 17.36 15.75 16.50 1.0M
2022-04-01 13.98 16.59 13.90 15.53 1.1M
2022-03-31 13.08 13.85 13.01 13.59 0.2M
2022-03-30 13.68 13.99 12.95 13.18 0.6M
2022-03-29 14.30 14.30 13.57 13.75 0.2M
2022-03-28 14.65 14.80 13.68 13.97 0.5M
2022-03-25 15.00 15.10 13.61 14.53 0.4M
2022-03-24 14.60 15.22 14.34 14.69 0.5M
2022-03-23 13.99 14.59 13.72 14.40 0.3M
2022-03-22 13.01 14.30 12.75 13.92 0.5M
2022-03-21 12.13 13.31 12.02 12.93 0.6M
2022-03-18 11.42 12.05 11.38 11.99 0.4M
2022-03-17 11.57 11.70 11.14 11.42 0.2M
2022-03-16 10.63 11.42 10.46 11.35 0.1M
2022-03-15 10.50 10.72 10.02 10.46 0.1M
2022-03-14 11.21 11.23 10.20 10.61 0.2M
2022-03-11 11.05 11.54 10.90 11.08 0.1M
2022-03-10 10.83 11.04 10.38 11.03 0.1M
2022-03-09 11.00 11.21 10.78 10.83 0.2M
2022-03-08 11.00 11.11 10.50 10.89 0.2M
2022-03-07 11.09 11.21 10.73 11.21 0.1M
2022-03-04 11.03 11.25 10.87 11.05 0.1M
2022-03-03 11.40 11.52 10.69 11.16 0.1M
2022-03-02 11.29 11.53 11.25 11.35 0.3M
2022-03-01 11.14 11.40 10.87 11.17 0.7M
2022-02-28 10.68 11.10 10.55 11.06 0.3M
2022-02-25 10.01 10.53 9.61 10.49 0.2M
2022-02-24 9.05 10.47 8.76 9.84 0.3M
2022-02-23 9.99 10.14 9.48 9.52 0.1M
2022-02-22 9.48 10.40 9.46 9.83 0.1M
2022-02-18 9.80 9.81 9.43 9.67 0.1M
2022-02-17 10.05 10.14 9.68 9.77 0.1M
2022-02-16 10.70 10.72 10.12 10.25 0.1M
2022-02-15 10.11 10.69 9.88 10.60 0.2M
2022-02-14 10.39 10.41 9.23 9.81 0.2M
2022-02-11 10.63 10.76 10.08 10.42 0.1M
2022-02-10 10.38 10.83 10.31 10.67 0.2M
2022-02-09 10.61 10.80 10.38 10.47 0.2M
2022-02-08 10.53 10.70 10.41 10.59 0.2M
2022-02-07 10.46 10.99 10.15 10.72 0.2M
2022-02-04 10.12 10.45 9.82 10.27 0.1M
2022-02-03 10.25 10.39 9.87 10.00 0.1M
2022-02-02 10.20 10.62 10.12 10.32 0.3M
2022-02-01 9.64 10.09 9.52 10.04 0.1M
2022-01-31 9.73 9.73 9.26 9.63 0.1M
2022-01-28 8.97 9.78 8.86 9.66 0.3M
2022-01-27 9.53 9.53 8.50 8.78 0.2M
2022-01-26 9.24 9.74 9.24 9.46 0.1M
2022-01-25 9.30 9.32 8.78 9.20 0.1M
2022-01-24 9.23 9.43 8.39 9.28 0.3M
2022-01-21 10.10 10.21 9.50 9.73 0.2M
2022-01-20 10.02 10.45 10.00 10.18 0.2M
2022-01-19 10.65 10.81 10.08 10.25 0.2M
2022-01-18 10.77 10.87 10.39 10.73 0.2M
2022-01-14 10.99 11.08 10.33 10.68 0.4M
2022-01-13 11.34 11.60 11.00 11.10 0.3M
2022-01-12 12.02 12.30 11.05 11.35 0.6M
2022-01-11 11.28 11.42 10.73 11.15 0.3M
2022-01-10 11.46 12.11 11.20 11.30 0.5M
2022-01-07 10.46 11.53 10.40 11.13 0.6M
2022-01-06 10.00 10.39 9.96 10.35 0.3M
2022-01-05 9.65 10.15 9.51 9.75 0.1M
2022-01-04 10.35 10.63 9.53 9.61 0.3M
2022-01-03 10.61 10.70 10.24 10.57 0.2M