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 | ₩43,143 | ₩45,758 | ₩41,856 | ₩43,787 | +1.49% | 187만 |
| 2026.09.28–2026.10.02 | ₩47,676 | ₩47,884 | ₩42,352 | ₩43,559 | -8.64% | 265.5만 |
| 2026.09.21–2026.09.25 | ₩47,931 | ₩49,808 | ₩47,394 | ₩48,226 | +0.62% | 152.8만 |
| 2026.09.14–2026.09.18 | ₩47,260 | ₩49,889 | ₩46,281 | ₩47,703 | +0.94% | 182.6만 |
| 2026.09.08–2026.09.11 | ₩47,770 | ₩48,099 | ₩46,281 | ₩47,327 | -0.93% | 90.4만 |
| 2026.08.31–2026.09.04 | ₩49,373 | ₩49,413 | ₩45,933 | ₩48,239 | -2.30% | 114.3만 |
| 2026.08.24–2026.08.28 | ₩49,822 | ₩50,197 | ₩48,628 | ₩48,776 | -2.10% | 94.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,962 |
| ₩51,230 |
| ₩48,347 |
| ₩49,339 |
| -3.18% |
| 135.5만 |
| 2026.08.10–2026.08.14 | ₩53,832 | ₩55,113 | ₩50,814 | ₩51,485 | -4.36% | 146.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,485 | ₩56,125 | ₩50,090 | ₩55,079 | +6.98% | 149.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,538 | ₩53,523 | ₩49,247 | ₩50,171 | -2.65% | 124.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,042 | ₩51,713 | ₩48,870 | ₩51,324 | +0.55% | 152.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,947 | ₩53,939 | ₩49,446 | ₩51,418 | -2.89% | 154.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,632 | ₩52,987 | ₩50,256 | ₩52,544 | +1.77% | 144만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,316 | ₩52,316 | ₩49,393 | ₩51,686 | -1.20% | 141.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,745 | ₩54,717 | ₩51,351 | ₩52,759 | +0.03% | 214.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,326 | ₩56,668 | ₩53,014 | ₩53,188 | -5.57% | 128만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,525 | ₩56,539 | ₩51,418 | ₩55,803 | +8.30% | 172.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,665 | ₩53,329 | ₩50,989 | ₩51,820 | -1.60% | 213.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,257 | ₩53,993 | ₩50,631 | ₩52,665 | +2.75% | 187.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,868 | ₩52,092 | ₩47,649 | ₩51,096 | +0.45% | 170.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,066 | ₩57,144 | ₩50,050 | ₩50,171 | -8.89% | 166.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,526 | ₩61,125 | ₩51,901 | ₩55,119 | -5.82% | 182.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,985 | ₩59,330 | ₩54,985 | ₩58,539 | +6.46% | 223.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,727 | ₩59,008 | ₩53,121 | ₩55,226 | -5.96% | 152.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,460 | ₩59,733 | ₩55,501 | ₩58,526 | +3.66% | 104.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,930 | ₩57,681 | ₩54,006 | ₩56,755 | -0.31% | 176.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,454 | ₩57,614 | ₩54,717 | ₩57,305 | +3.34% | 137.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,150 | ₩55,696 | ₩50,224 | ₩53,818 | +5.22% | 201.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,259 | ₩56,997 | ₩49,741 | ₩49,768 | -11.54% | 246.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,037 | ₩59,075 | ₩55,481 | ₩55,669 | -2.40% | 168.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,940 | ₩63,742 | ₩57,761 | ₩58,579 | -3.87% | 155.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,708 | ₩65,218 | ₩59,223 | ₩62,093 | -4.04% | 159.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,800 | ₩67,954 | ₩62,576 | ₩65,312 | -2.23% | 176.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,739 | ₩76,174 | ₩62,475 | ₩68,892 | +1.70% | 225.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,928 | ₩68,530 | ₩63,742 | ₩68,047 | +3.21% | 156.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,865 | ₩69,147 | ₩64,453 | ₩65,633 | -4.69% | 118.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,927 | ₩69,657 | ₩67,082 | ₩68,463 | +0.79% | 92만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,082 | ₩71,467 | ₩66,371 | ₩68,410 | +1.98% | 123.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,059 | ₩67,980 | ₩61,731 | ₩67,779 | +7.49% | 171.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩65,674 | ₩65,982 | ₩62,938 | ₩64,078 | -2.43% | 86.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,773 | ₩68,188 | ₩64,755 | ₩65,674 | -1.65% | 78.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,229 | ₩69,972 | ₩66,519 | ₩66,773 | -0.68% | 335.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,076 | ₩68,530 | ₩63,702 | ₩67,243 | +1.77% | 177.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,287 | ₩66,586 | ₩62,509 | ₩65,352 | +3.26% | 127.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,026 | ₩65,365 | ₩61,087 | ₩63,528 | +2.42% | 143.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,375 | ₩63,045 | ₩58,982 | ₩62,629 | +0.41% | 258.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,936 | ₩66,626 | ₩55,790 | ₩60,148 | +3.82% | 461만 |
|---|
| 2025.11.03–2025.11.07 | ₩53,993 | ₩59,223 | ₩51,766 | ₩57,761 | +6.98% | 281.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,506 | ₩58,821 | ₩53,255 | ₩54,449 | -5.32% | 158.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,568 | ₩59,049 | ₩55,910 | ₩57,506 | +1.66% | 133만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,018 | ₩58,445 | ₩55,803 | ₩56,326 | +0.55% | 132.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,675 | ₩56,943 | ₩55,253 | ₩55,253 | -2.51% | 27.6만 |
|---|