Sylvamo Corp (SLVM) — 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	32.00	32.84	31.99	32.77	+1.24%	345,900
2026-10-15	32.77	33.58	32.19	32.37	+0.81%	337,200
2026-10-14	31.65	32.39	31.37	32.11	-0.19%	322,800
2026-10-13	31.67	32.27	31.26	32.17	+3.24%	244,800
2026-10-12	32.22	32.23	30.40	31.16	-4.56%	306,700
2026-10-09	32.70	33.16	32.18	32.65	+0.00%	248,500
2026-10-08	31.52	32.77	31.21	32.65	+2.77%	392,200
2026-10-07	32.54	32.72	31.66	31.77	-3.46%	338,000
2026-10-06	33.66	33.66	32.50	32.91	-1.38%	303,400
2026-10-05	32.17	34.12	32.00	33.37	+2.74%	587,900
2026-10-02	33.10	33.18	31.58	32.48	-2.08%	361,600
2026-10-01	32.79	33.73	31.75	33.17	+1.50%	663,300
2026-09-30	34.27	34.44	32.63	32.68	-3.94%	1,030,300
2026-09-29	34.80	34.80	33.90	34.02	-2.74%	321,200
2026-09-28	35.55	35.70	34.84	34.98	-2.73%	278,500
2026-09-25	36.31	36.42	35.90	35.96	+0.00%	239,800
2026-09-24	36.65	36.65	35.61	35.96	-1.86%	413,600
2026-09-23	36.37	36.96	36.37	36.64	-0.62%	309,200
2026-09-22	36.57	37.14	36.53	36.87	+2.10%	292,000
2026-09-21	35.74	36.40	35.34	36.11	+1.52%	273,400
2026-09-18	36.52	36.52	35.39	35.57	-3.34%	650,700
2026-09-17	36.81	37.20	36.38	36.80	+2.28%	251,700
2026-09-16	36.00	36.49	35.50	35.98	+3.12%	416,800
2026-09-15	35.27	35.32	34.51	34.89	-1.02%	272,900
2026-09-14	35.24	35.65	34.90	35.25	-0.11%	234,300
2026-09-11	35.80	35.80	34.77	35.29	+0.74%	218,400
2026-09-10	35.39	35.54	34.51	35.03	-1.16%	205,400
2026-09-09	35.60	35.85	34.84	35.44	+0.14%	243,000
2026-09-08	35.62	35.87	35.10	35.39	-1.61%	236,900
2026-09-04	35.08	36.41	34.75	35.97	+1.24%	200,600
2026-09-03	36.18	36.33	34.95	35.53	-0.78%	230,900
2026-09-02	34.83	36.29	34.78	35.81	+3.74%	240,300
2026-09-01	35.84	36.72	34.25	34.52	-3.90%	291,400
2026-08-31	36.81	36.84	35.87	35.92	-1.24%	179,900
2026-08-28	36.94	37.33	36.34	36.37	-0.63%	219,000
2026-08-27	36.99	36.99	36.26	36.60	-0.25%	202,900
2026-08-26	36.88	37.43	36.58	36.69	-0.54%	158,500
2026-08-25	37.13	37.41	36.33	36.89	-0.05%	181,900
2026-08-24	37.15	37.29	36.63	36.91	+0.33%	179,900
2026-08-21	37.42	37.42	36.50	36.79	+0.19%	268,700
2026-08-20	36.69	37.21	36.05	36.72	-1.21%	242,900
2026-08-19	37.32	38.20	36.86	37.17	+0.68%	241,000
2026-08-18	36.63	37.20	36.33	36.92	+1.35%	341,800
2026-08-17	38.00	38.09	36.43	36.43	-5.11%	260,300
2026-08-14	38.60	38.94	38.14	38.39	-1.34%	187,500
2026-08-13	38.96	39.26	37.89	38.91	+1.25%	279,300
2026-08-12	39.64	40.15	38.43	38.43	-3.32%	440,000
2026-08-11	39.93	40.94	39.75	39.75	-1.36%	260,800
2026-08-10	40.14	41.09	39.74	40.30	-1.87%	293,400
2026-08-07	39.27	41.85	38.77	41.07	+8.71%	405,500
2026-08-06	39.07	39.07	37.35	37.78	-2.45%	269,500
2026-08-05	39.38	39.86	38.47	38.73	-1.65%	259,100
2026-08-04	38.14	39.59	38.02	39.38	+2.90%	266,900
2026-08-03	38.39	38.92	37.67	38.27	+2.30%	289,800
2026-07-31	37.31	37.86	36.72	37.41	-0.32%	231,200
2026-07-30	38.50	38.50	37.01	37.53	-1.88%	214,900
2026-07-29	38.33	39.18	37.88	38.25	-1.72%	246,900
2026-07-28	38.28	39.91	37.97	38.92	+3.21%	259,800
2026-07-27	38.43	38.89	37.47	37.71	-1.46%	294,900
2026-07-24	36.95	38.56	36.44	38.27	+2.05%	327,600
2026-07-23	37.23	37.85	37.08	37.50	-1.06%	265,000
2026-07-22	37.71	38.03	37.27	37.90	+1.23%	299,600
2026-07-21	37.64	37.90	36.54	37.44	+0.59%	290,700
2026-07-20	38.06	38.07	36.67	37.22	-2.92%	344,500
2026-07-17	39.75	40.22	37.87	38.34	-3.08%	322,300
2026-07-16	37.98	39.99	37.98	39.56	+5.27%	323,100
2026-07-15	38.30	39.24	37.58	37.58	-0.69%	288,300
2026-07-14	37.46	38.98	36.87	37.84	-3.67%	379,400
2026-07-13	39.48	39.98	38.80	39.28	+0.26%	232,600
2026-07-10	38.95	39.51	38.64	39.18	+2.32%	314,400
2026-07-09	37.98	38.75	37.65	38.29	+0.50%	320,300
2026-07-08	38.20	38.75	37.50	38.10	-1.60%	299,800
2026-07-07	39.11	39.45	38.36	38.72	-1.00%	250,900
2026-07-06	38.50	39.13	37.47	39.11	+1.48%	254,800
2026-07-02	37.83	38.79	37.39	38.54	+2.91%	256,800
2026-07-01	37.87	38.45	37.36	37.45	-0.93%	310,500
2026-06-30	37.72	38.08	36.83	37.80	+0.75%	314,800
2026-06-29	39.01	39.01	36.87	37.52	-4.63%	533,600
2026-06-26	39.25	39.91	38.97	39.34	-0.25%	978,300
2026-06-25	40.15	40.80	38.69	39.44	-0.95%	212,200
2026-06-24	38.85	40.05	38.81	39.82	+3.51%	352,200
2026-06-23	39.09	39.54	38.37	38.47	-0.77%	228,500
2026-06-22	39.33	39.66	38.29	38.77	-2.24%	372,400
2026-06-18	39.70	41.09	39.59	39.66	+0.18%	529,700
2026-06-17	40.44	41.26	39.53	39.59	-1.98%	238,900
2026-06-16	41.04	41.76	40.18	40.39	-1.54%	272,900
2026-06-15	42.00	42.26	40.86	41.02	-1.42%	238,000
2026-06-12	42.05	42.16	41.47	41.61	+0.02%	256,700
2026-06-11	40.00	41.68	39.14	41.60	+4.60%	322,700
2026-06-10	40.35	40.78	38.98	39.77	-0.72%	388,800
2026-06-09	39.26	40.28	38.74	40.06	+3.57%	381,600
2026-06-08	38.42	40.10	38.34	38.68	+0.10%	377,300
2026-06-05	38.71	39.22	38.02	38.64	-0.18%	211,900
2026-06-04	39.26	39.60	38.52	38.71	+0.28%	447,900
2026-06-03	38.75	39.05	38.15	38.60	-0.39%	695,200
2026-06-02	39.02	39.77	38.70	38.75	-1.02%	320,500
2026-06-01	39.27	39.46	38.29	39.15	-0.31%	458,900
2026-05-29	39.50	40.26	38.65	39.27	-0.38%	733,000
2026-05-28	38.68	39.65	38.68	39.42	+0.87%	391,900
2026-05-27	38.26	39.42	38.26	39.08	+2.73%	463,900
2026-05-26	38.22	38.72	37.75	38.04	-0.16%	281,800
2026-05-22	38.52	38.67	37.73	38.10	-0.18%	228,500
2026-05-21	37.08	38.84	36.97	38.17	+2.20%	391,800
2026-05-20	35.83	37.60	35.53	37.35	+4.30%	293,400
2026-05-19	37.12	37.35	35.70	35.81	-4.10%	397,700
2026-05-18	37.93	38.36	37.16	37.34	-0.19%	395,400
2026-05-15	38.66	38.72	37.32	37.41	-3.33%	364,200
2026-05-14	38.58	39.24	38.28	38.70	+1.15%	261,300
2026-05-13	40.17	40.17	38.22	38.26	-3.70%	352,100
2026-05-12	41.14	41.25	39.73	39.73	-3.50%	326,500
2026-05-11	41.06	42.61	39.81	41.17	+0.17%	358,400
2026-05-08	42.32	44.50	38.70	41.10	-5.95%	622,400
2026-05-07	45.37	45.37	43.62	43.70	-2.52%	431,200
2026-05-06	44.97	45.58	44.71	44.83	+1.91%	220,400
2026-05-05	42.44	44.39	41.76	43.99	+4.39%	251,500
2026-05-04	43.64	43.67	41.90	42.14	-3.46%	303,600
2026-05-01	42.94	44.07	42.76	43.65	+2.15%	432,400
2026-04-30	42.88	43.60	41.68	42.73	-1.43%	443,800
2026-04-29	43.50	43.87	42.46	43.35	-0.50%	400,700
2026-04-28	43.83	44.24	43.07	43.57	+1.35%	436,300
2026-04-27	41.00	43.65	41.00	42.99	+4.40%	518,000
2026-04-24	40.76	41.38	39.61	41.18	+0.10%	426,200
2026-04-23	42.44	42.74	41.04	41.14	-2.81%	313,300
2026-04-22	42.60	43.18	42.08	42.33	-0.05%	293,700
2026-04-21	43.42	43.97	41.78	42.35	-2.42%	269,200
2026-04-20	43.79	44.00	43.21	43.40	-0.55%	218,500
2026-04-17	42.93	44.54	42.37	43.64	+3.17%	348,900
2026-04-16	42.49	42.66	41.89	42.30	-0.02%	223,500
2026-04-15	42.74	42.74	41.67	42.31	-1.21%	155,800
2026-04-14	43.00	43.47	42.33	42.83	-0.19%	138,200
2026-04-13	42.10	42.96	41.38	42.91	+1.39%	182,500
2026-04-10	42.08	42.95	41.87	42.32	+1.39%	207,400
2026-04-09	40.99	41.84	40.74	41.74	+0.43%	490,700
2026-04-08	41.95	43.01	41.55	41.56	+0.97%	429,800
2026-04-07	41.17	41.42	40.27	41.16	-2.05%	363,500
2026-04-06	42.45	42.65	41.67	42.02	-1.66%	275,600
2026-04-02	42.26	42.96	41.24	42.73	+0.02%	279,900
2026-04-01	42.40	42.75	41.84	42.72	+1.14%	258,600
2026-03-31	41.87	42.44	41.26	42.24	+1.88%	392,000
2026-03-30	41.35	42.13	40.80	41.46	+3.31%	443,400
2026-03-27	40.38	40.38	39.42	40.13	-0.42%	268,700
2026-03-26	40.38	41.53	40.19	40.30	-0.64%	502,600
2026-03-25	39.60	40.60	39.55	40.56	+3.52%	538,100
2026-03-24	37.95	39.69	37.95	39.18	+1.40%	300,500
2026-03-23	38.14	39.51	37.45	38.64	+4.12%	409,400
2026-03-20	38.55	39.23	37.09	37.11	-4.28%	1,128,400
2026-03-19	39.01	39.55	38.42	38.77	-2.24%	371,300
2026-03-18	40.85	41.10	39.60	39.66	-4.02%	355,300
2026-03-17	42.24	42.50	41.32	41.32	-1.60%	256,800
2026-03-16	41.95	42.34	41.50	41.99	+1.16%	351,100
2026-03-13	42.18	43.52	41.51	41.51	-1.12%	395,700
2026-03-12	43.25	43.75	41.82	41.98	-3.47%	380,900
2026-03-11	43.44	44.05	42.87	43.49	-0.11%	199,600
2026-03-10	42.37	43.94	42.04	43.54	+1.28%	362,300
2026-03-09	42.53	43.30	41.37	42.99	-1.58%	346,500
2026-03-06	44.98	45.10	43.07	43.68	-3.21%	350,700
2026-03-05	46.10	46.66	44.90	45.13	-3.15%	381,500
2026-03-04	47.06	47.06	46.15	46.60	-1.12%	212,400
2026-03-03	45.17	47.53	44.75	47.13	+1.92%	257,100
2026-03-02	45.44	46.52	44.57	46.24	-0.13%	356,500
2026-02-27	45.73	46.58	45.10	46.30	-0.04%	337,500
2026-02-26	45.59	46.45	44.83	46.32	+1.11%	296,000
2026-02-25	46.60	46.69	44.16	45.81	-0.97%	310,500
2026-02-24	46.42	47.29	46.01	46.26	-0.60%	347,800
2026-02-23	48.25	48.63	46.47	46.54	-4.44%	307,100
2026-02-20	47.68	48.74	46.79	48.70	+2.57%	360,400
2026-02-19	47.57	47.87	46.73	47.48	-0.52%	391,100
2026-02-18	47.18	48.97	47.18	47.73	+1.29%	441,000
2026-02-17	49.81	50.67	46.66	47.12	-8.27%	572,800
2026-02-13	54.76	55.05	50.59	51.37	-6.16%	669,700
2026-02-12	49.72	56.80	46.59	54.74	+5.15%	910,100
2026-02-11	51.73	52.17	51.05	52.06	+0.95%	307,600
2026-02-10	52.21	52.58	51.53	51.57	-0.15%	191,900
2026-02-09	50.51	51.71	50.00	51.65	+1.79%	173,000
2026-02-06	49.87	51.10	49.55	50.74	+2.09%	327,800
2026-02-05	50.70	50.73	49.47	49.70	-2.11%	262,200
2026-02-04	48.28	50.94	48.17	50.77	+6.08%	317,600
2026-02-03	48.46	50.66	47.53	47.86	-1.34%	377,100
2026-02-02	49.16	49.43	48.27	48.51	-0.88%	277,700
2026-01-30	49.54	49.81	48.06	48.94	-1.39%	297,800
2026-01-29	49.57	49.70	48.54	49.63	+0.34%	204,100
2026-01-28	50.40	50.80	49.42	49.46	-1.90%	152,700
2026-01-27	50.14	50.62	49.04	50.42	+0.20%	253,700
2026-01-26	51.35	51.56	50.07	50.32	-1.43%	280,800
2026-01-23	51.21	51.21	50.24	51.05	-0.62%	210,800
2026-01-22	51.75	51.94	50.64	51.37	+0.08%	229,500
2026-01-21	50.25	51.84	50.02	51.33	+2.37%	227,900
2026-01-20	50.65	51.07	50.04	50.14	-1.71%	251,800
2026-01-16	52.65	52.65	50.52	51.01	-2.41%	234,700
2026-01-15	52.13	52.69	51.55	52.27	+0.21%	212,100
2026-01-14	52.13	53.29	51.74	52.16	-0.23%	215,300
2026-01-13	51.10	53.04	50.65	52.28	+3.32%	368,700
2026-01-12	50.02	51.01	49.49	50.60	+0.12%	204,600
2026-01-09	48.78	50.69	48.64	50.54	+4.57%	287,800
2026-01-08	46.71	49.57	46.71	48.33	+2.59%	521,400
2026-01-07	47.55	47.85	46.03	47.11	-0.86%	441,600
2026-01-06	47.37	48.03	47.21	47.52	-0.86%	234,200
2026-01-05	47.02	48.30	46.62	47.93	+0.31%	232,300
2026-01-02	48.14	48.36	46.93	47.78	-0.77%	255,500
2025-12-31	48.42	48.68	48.09	48.15	-0.29%	200,800
2025-12-30	48.29	48.72	47.77	48.29	-0.14%	195,400
2025-12-29	48.97	49.20	48.15	48.36	-1.25%	209,000
2025-12-26	48.52	49.11	48.41	48.97	+0.02%	161,000
2025-12-24	48.96	49.41	48.56	48.96	+0.18%	138,700
2025-12-23	48.99	49.20	48.28	48.87	-0.35%	212,800
2025-12-22	49.79	50.84	49.01	49.04	-1.51%	272,500
2025-12-19	50.56	50.81	49.60	49.79	-2.32%	1,716,200
2025-12-18	51.74	51.94	50.68	50.97	-0.93%	420,000
2025-12-17	50.78	51.86	50.78	51.45	+0.27%	307,700
2025-12-16	51.45	52.17	50.70	51.31	-0.27%	411,200
2025-12-15	50.13	51.65	49.92	51.45	+2.61%	498,100
2025-12-12	49.92	50.36	49.63	50.14	+0.64%	432,400
2025-12-11	50.37	51.10	49.71	49.82	-0.82%	338,500
2025-12-10	47.57	50.49	47.50	50.23	+4.52%	560,400
2025-12-09	47.81	48.76	47.81	48.06	-0.27%	211,400
2025-12-08	49.27	49.36	48.00	48.19	-1.11%	232,400
2025-12-05	47.71	49.65	47.44	48.73	+1.82%	268,800
2025-12-04	48.40	48.66	47.78	47.86	-0.68%	232,300
2025-12-03	47.70	48.21	47.47	48.19	+0.96%	248,000
2025-12-02	47.93	48.08	46.81	47.73	-0.17%	239,600
2025-12-01	47.19	48.02	46.61	47.81	+0.93%	282,400
2025-11-28	48.17	48.42	47.36	47.37	-1.02%	147,400
2025-11-26	47.82	48.74	47.69	47.86	-0.35%	416,800
2025-11-25	46.50	48.20	46.50	48.03	+4.85%	499,500
2025-11-24	46.25	46.63	45.55	45.81	-1.91%	367,700
2025-11-21	45.10	47.01	45.00	46.70	+4.40%	462,300
2025-11-20	44.77	46.20	44.08	44.73	+0.43%	451,700
2025-11-19	45.23	45.94	44.46	44.54	-1.48%	503,400
2025-11-18	45.92	46.00	43.98	45.21	-0.99%	529,900
2025-11-17	46.51	46.85	45.30	45.66	+1.81%	639,200
2025-11-14	46.15	46.90	44.65	44.85	-3.47%	873,600
2025-11-13	46.43	47.57	45.94	46.46	-0.79%	1,331,500
2025-11-12	47.05	49.68	46.72	46.83	-0.21%	996,400
2025-11-11	43.85	47.52	43.38	46.93	+9.52%	891,900
2025-11-10	43.20	43.38	41.60	42.85	-0.51%	516,100
2025-11-07	41.94	44.16	39.55	43.07	-0.02%	932,700
2025-11-06	40.31	43.89	39.71	43.08	+6.00%	826,400
2025-11-05	39.74	41.05	39.27	40.64	+1.85%	342,800
2025-11-04	39.03	40.08	38.60	39.90	+1.68%	267,900
2025-11-03	40.26	40.28	39.05	39.24	-3.35%	447,800
2025-10-31	41.00	41.34	39.71	40.60	-1.12%	505,300
2025-10-30	41.15	41.60	40.67	41.06	-1.63%	287,800
2025-10-29	42.34	42.90	41.55	41.74	-2.66%	253,000
2025-10-28	43.04	43.34	42.58	42.88	-1.13%	204,400
2025-10-27	42.88	43.86	42.88	43.37	+1.14%	331,800
2025-10-24	44.03	44.03	42.61	42.88	-1.45%	261,700
2025-10-23	42.44	43.57	42.03	43.51	+2.21%	340,600
2025-10-22	42.47	43.04	42.01	42.57	-0.02%	364,400
2025-10-21	42.22	42.90	42.09	42.58	+0.92%	161,100
2025-10-20	42.18	42.27	41.69	42.19	+0.45%	202,200

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+20.72%). 가장 약한 달: 5월 (-10.20%). 일별 데이터 2년치(2025–2026) 기준.

1월+1.70%
2월-6.60%
3월-5.82%
4월-5.84%
5월-10.20%
6월-4.24%
7월-6.58%
8월-2.10%
9월-3.91%
10월-6.60%
11월+20.72%
12월+0.71%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Sylvamo Corp (SLVM)의 최근 종가는 얼마입니까?

2026-10-16 기준 32.77. Closelook 데이터 레이크의 일별 가격 기록 기준.

SLVM의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 56.80, 최저 30.40 (2026-10-16 기준).

Sylvamo Corp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 SLVM의 가장 강한 달은 11월(평균 +20.72%), 가장 약한 달은 5월(평균 -10.20%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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