시장 데이터를 불러오는 중
전체 종목
실바모 과거 주가
Sylvamo Corporation Common Stock · SLVM · NYSE
주요 사업 분야는 종이·제지입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sylvamo Corporation Common Stock · SLVM · NYSE
주요 사업 분야는 종이·제지입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩43,147 | ₩45,762 | ₩41,859 | ₩43,791 | +1.49% | 187만 |
| 2026.09.28–2026.10.02 | ₩47,680 | ₩47,888 | ₩42,356 | ₩43,563 | -8.64% | 265.5만 |
| 2026.09.21–2026.09.25 | ₩47,935 | ₩49,813 | ₩47,399 | ₩48,230 | +0.62% | 152.8만 |
| 2026.09.14–2026.09.18 | ₩47,265 | ₩49,893 | ₩46,285 | ₩47,707 | +0.94% | 182.6만 |
| 2026.09.08–2026.09.11 | ₩47,774 | ₩48,103 | ₩46,285 | ₩47,332 | -0.93% | 90.4만 |
| 2026.08.31–2026.09.04 | ₩49,377 | ₩49,417 | ₩45,937 | ₩48,244 | -2.30% | 114.3만 |
| 2026.08.24–2026.08.28 | ₩49,826 | ₩50,202 | ₩48,633 | ₩48,780 | -2.10% | 94.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,235 |
| ₩48,351 |
| ₩49,343 |
| -3.18% |
| 135.5만 |
| 2026.08.10–2026.08.14 | ₩53,837 | ₩55,117 | ₩50,819 | ₩51,489 | -4.36% | 146.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,489 | ₩56,130 | ₩50,095 | ₩55,084 | +6.98% | 149.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,543 | ₩53,528 | ₩49,251 | ₩50,175 | -2.65% | 124.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,047 | ₩51,717 | ₩48,874 | ₩51,328 | +0.55% | 152.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,951 | ₩53,944 | ₩49,451 | ₩51,422 | -2.89% | 154.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,637 | ₩52,992 | ₩50,261 | ₩52,549 | +1.77% | 144만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,321 | ₩52,321 | ₩49,397 | ₩51,691 | -1.20% | 141.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,750 | ₩54,722 | ₩51,355 | ₩52,764 | +0.03% | 214.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,331 | ₩56,673 | ₩53,018 | ₩53,193 | -5.57% | 128만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,530 | ₩56,544 | ₩51,422 | ₩55,808 | +8.30% | 172.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,670 | ₩53,334 | ₩50,993 | ₩51,825 | -1.60% | 213.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,261 | ₩53,998 | ₩50,635 | ₩52,670 | +2.75% | 187.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,872 | ₩52,097 | ₩47,654 | ₩51,100 | +0.45% | 170.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,070 | ₩57,149 | ₩50,054 | ₩50,175 | -8.89% | 166.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,531 | ₩61,130 | ₩51,905 | ₩55,124 | -5.82% | 182.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,990 | ₩59,336 | ₩54,990 | ₩58,544 | +6.46% | 223.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,732 | ₩59,014 | ₩53,126 | ₩55,231 | -5.96% | 152.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,465 | ₩59,738 | ₩55,506 | ₩58,531 | +3.66% | 104.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,935 | ₩57,686 | ₩54,011 | ₩56,760 | -0.31% | 176.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,459 | ₩57,619 | ₩54,722 | ₩57,310 | +3.34% | 137.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,154 | ₩55,701 | ₩50,229 | ₩53,823 | +5.22% | 201.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,264 | ₩57,002 | ₩49,746 | ₩49,773 | -11.54% | 246.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,042 | ₩59,081 | ₩55,486 | ₩55,674 | -2.40% | 168.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,945 | ₩63,748 | ₩57,766 | ₩58,584 | -3.87% | 155.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,714 | ₩65,224 | ₩59,228 | ₩62,098 | -4.04% | 159.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,806 | ₩67,960 | ₩62,581 | ₩65,317 | -2.23% | 176.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,745 | ₩76,181 | ₩62,481 | ₩68,898 | +1.70% | 225.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,934 | ₩68,536 | ₩63,748 | ₩68,054 | +3.21% | 156.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,872 | ₩69,153 | ₩64,459 | ₩65,639 | -4.69% | 118.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,933 | ₩69,663 | ₩67,088 | ₩68,469 | +0.79% | 92만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,088 | ₩71,474 | ₩66,377 | ₩68,416 | +1.98% | 123.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,064 | ₩67,986 | ₩61,736 | ₩67,785 | +7.49% | 171.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩65,680 | ₩65,988 | ₩62,943 | ₩64,083 | -2.43% | 86.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,779 | ₩68,194 | ₩64,761 | ₩65,680 | -1.65% | 78.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,235 | ₩69,978 | ₩66,525 | ₩66,779 | -0.68% | 335.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,082 | ₩68,536 | ₩63,708 | ₩67,249 | +1.77% | 177.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,292 | ₩66,592 | ₩62,514 | ₩65,358 | +3.26% | 127.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,031 | ₩65,371 | ₩61,093 | ₩63,534 | +2.42% | 143.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,380 | ₩63,051 | ₩58,987 | ₩62,635 | +0.41% | 258.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,941 | ₩66,632 | ₩55,795 | ₩60,154 | +3.82% | 461만 |
|---|
| 2025.11.03–2025.11.07 | ₩53,998 | ₩59,228 | ₩51,771 | ₩57,766 | +6.98% | 281.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,512 | ₩58,826 | ₩53,260 | ₩54,454 | -5.32% | 158.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,573 | ₩59,054 | ₩55,915 | ₩57,512 | +1.66% | 133만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,023 | ₩58,450 | ₩55,808 | ₩56,331 | +0.55% | 132.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,680 | ₩56,948 | ₩55,258 | ₩55,258 | -2.51% | 27.6만 |
|---|