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 | ₩43,108 | ₩45,721 | ₩41,822 | ₩43,752 | +1.49% | 187만 |
| 2026.09.28–2026.10.02 | ₩47,638 | ₩47,845 | ₩42,318 | ₩43,524 | -8.64% | 265.5만 |
| 2026.09.21–2026.09.25 | ₩47,892 | ₩49,768 | ₩47,356 | ₩48,187 | +0.62% | 152.8만 |
| 2026.09.14–2026.09.18 | ₩47,222 | ₩49,849 | ₩46,244 | ₩47,665 | +0.94% | 182.6만 |
| 2026.09.08–2026.09.11 | ₩47,732 | ₩48,060 | ₩46,244 | ₩47,289 | -0.93% | 90.4만 |
| 2026.08.31–2026.09.04 | ₩49,333 | ₩49,373 | ₩45,896 | ₩48,201 | -2.30% | 114.3만 |
| 2026.08.24–2026.08.28 | ₩49,782 | ₩50,157 | ₩48,589 | ₩48,737 | -2.10% | 94.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,921 |
| ₩51,189 |
| ₩48,308 |
| ₩49,299 |
| -3.18% |
| 135.5만 |
| 2026.08.10–2026.08.14 | ₩53,788 | ₩55,068 | ₩50,773 | ₩51,443 | -4.36% | 146.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,443 | ₩56,080 | ₩50,050 | ₩55,035 | +6.98% | 149.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,497 | ₩53,480 | ₩49,207 | ₩50,130 | -2.65% | 124.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,001 | ₩51,671 | ₩48,830 | ₩51,283 | +0.55% | 152.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,904 | ₩53,896 | ₩49,407 | ₩51,376 | -2.89% | 154.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,591 | ₩52,944 | ₩50,216 | ₩52,502 | +1.77% | 144만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,274 | ₩52,274 | ₩49,353 | ₩51,644 | -1.20% | 141.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,703 | ₩54,673 | ₩51,309 | ₩52,716 | +0.03% | 214.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,281 | ₩56,623 | ₩52,971 | ₩53,145 | -5.57% | 128만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,484 | ₩56,494 | ₩51,376 | ₩55,758 | +8.30% | 172.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,623 | ₩53,286 | ₩50,948 | ₩51,778 | -1.60% | 213.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,216 | ₩53,949 | ₩50,590 | ₩52,623 | +2.75% | 187.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,827 | ₩52,050 | ₩47,611 | ₩51,055 | +0.45% | 170.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,021 | ₩57,098 | ₩50,010 | ₩50,130 | -8.89% | 166.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,478 | ₩61,075 | ₩51,859 | ₩55,075 | -5.82% | 182.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,941 | ₩59,282 | ₩54,941 | ₩58,492 | +6.46% | 223.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,679 | ₩58,961 | ₩53,078 | ₩55,182 | -5.96% | 152.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,415 | ₩59,684 | ₩55,457 | ₩58,478 | +3.66% | 104.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,884 | ₩57,634 | ₩53,963 | ₩56,710 | -0.31% | 176.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,410 | ₩57,567 | ₩54,673 | ₩57,259 | +3.34% | 137.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,108 | ₩55,651 | ₩50,184 | ₩53,775 | +5.22% | 201.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,214 | ₩56,951 | ₩49,701 | ₩49,728 | -11.54% | 246.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,991 | ₩59,028 | ₩55,437 | ₩55,624 | -2.40% | 168.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,891 | ₩63,691 | ₩57,715 | ₩58,532 | -3.87% | 155.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,656 | ₩65,165 | ₩59,175 | ₩62,043 | -4.04% | 159.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,746 | ₩67,899 | ₩62,525 | ₩65,259 | -2.23% | 176.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,684 | ₩76,113 | ₩62,425 | ₩68,837 | +1.70% | 225.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,875 | ₩68,475 | ₩63,691 | ₩67,993 | +3.21% | 156.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,810 | ₩69,091 | ₩64,401 | ₩65,581 | -4.69% | 118.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,872 | ₩69,601 | ₩67,028 | ₩68,408 | +0.79% | 92만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,028 | ₩71,410 | ₩66,318 | ₩68,354 | +1.98% | 123.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,008 | ₩67,926 | ₩61,681 | ₩67,725 | +7.49% | 171.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩65,621 | ₩65,929 | ₩62,887 | ₩64,026 | -2.43% | 86.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,720 | ₩68,133 | ₩64,703 | ₩65,621 | -1.65% | 78.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,175 | ₩69,916 | ₩66,465 | ₩66,720 | -0.68% | 335.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,023 | ₩68,475 | ₩63,651 | ₩67,189 | +1.77% | 177.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,236 | ₩66,532 | ₩62,458 | ₩65,299 | +3.26% | 127.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩61,976 | ₩65,313 | ₩61,038 | ₩63,477 | +2.42% | 143.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,324 | ₩62,994 | ₩58,934 | ₩62,579 | +0.41% | 258.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,889 | ₩66,572 | ₩55,745 | ₩60,100 | +3.82% | 461만 |
|---|
| 2025.11.03–2025.11.07 | ₩53,949 | ₩59,175 | ₩51,725 | ₩57,715 | +6.98% | 281.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,460 | ₩58,773 | ₩53,212 | ₩54,405 | -5.32% | 158.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,522 | ₩59,001 | ₩55,865 | ₩57,460 | +1.66% | 133만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,973 | ₩58,398 | ₩55,758 | ₩56,281 | +0.55% | 132.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,629 | ₩56,897 | ₩55,209 | ₩55,209 | -2.51% | 27.6만 |
|---|