Hot Features
프리미엄
Sylvamo Corporation (SLVM)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.3013 | 12.1162828172 | 85.0203 | 95.37 | 84.14 | 235833 | 87.68022411 | CS |
| 4 | 10.1016 | 11.8535555034 | 85.22 | 98.02 | 79.77 | 269500 | 87.71708465 | CS |
| 12 | 16.5816 | 21.0586741173 | 78.74 | 98.02 | 71.7 | 303835 | 84.66821757 | CS |
| 26 | 23.0616 | 31.9147522834 | 72.26 | 98.02 | 64.36 | 297814 | 77.3852883 | CS |
| 52 | 47.4516 | 99.1259661583 | 47.87 | 98.02 | 44.94 | 329740 | 65.41854852 | CS |
| 156 | 63.9716 | 204.056140351 | 31.35 | 98.02 | 26.46 | 407436 | 47.20466526 | CS |
| 260 | 63.7716 | 202.128684628 | 31.55 | 98.02 | 23.1 | 438152 | 45.12140036 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 90.9 | 2.2 | 2.48 | 89.03 | 91.167 | 88.58 | 243513 |
| 1732232400 | 88.7 | 1.32 | 1.51 | 87.86 | 89.3 | 86.91 | 158855 |
| 1732146000 | 87.38 | 0.68 | 0.78 | 86.83 | 88.06 | 86.33 | 212382 |
| 1732059600 | 86.7 | 1.18 | 1.38 | 84.92 | 86.7 | 84.14 | 297130 |
| 1731973200 | 85.52 | 0.93 | 1.10 | 85.45 | 85.92 | 84.17 | 274384 |
| 1731714000 | 84.59 | 0.36 | 0.43 | 85.15 | 85.86 | 83.56 | 341209 |
| 1731627600 | 84.23 | 2.86 | 3.51 | 80.94 | 84.73 | 79.77 | 479687 |
| 1731541200 | 81.37 | -7.44 | -8.38 | 88.13 | 88.825 | 81.3208 | 431905 |
| 1731454800 | 88.81 | -6.63 | -6.95 | 93.15 | 93.5 | 87.1497 | 395282 |
| 1731368400 | 95.44 | -0.25 | -0.26 | 97.17 | 98.02 | 95.03 | 315028 |
| 1731109200 | 95.69 | 2.63 | 2.83 | 93.24 | 95.74 | 92.98 | 312219 |
| 1731022800 | 93.06 | -1.24 | -1.31 | 93.96 | 94.61 | 92.77 | 172040 |
| 1730936400 | 94.3 | 6.41 | 7.29 | 93.4536 | 95.115 | 92.4 | 330463 |
| 1730850000 | 87.89 | 2.54 | 2.98 | 85.93 | 88.46 | 85.585 | 239522 |
| 1730763600 | 85.35 | 0.35 | 0.41 | 84.07 | 86.11 | 83.78 | 133466 |
| 1730500800 | 85 | -0.02 | -0.02 | 85.47 | 87.27 | 84.56 | 151722 |
| 1730414400 | 85.02 | -0.46 | -0.54 | 84.81 | 86.565 | 81.58 | 346313 |
| 1730328000 | 85.48 | 0.36 | 0.42 | 84.65 | 86.91 | 84.65 | 151364 |
| 1730241600 | 85.12 | -0.47 | -0.55 | 84.53 | 85.3 | 83.76 | 232872 |
| 1730155200 | 85.59 | 0.41 | 0.48 | 85.22 | 86.14 | 84.79 | 207542 |
| 1729896000 | 85.18 | -1.8 | -2.07 | 87.51 | 87.67 | 84.965 | 198473 |
| 1729809600 | 86.98 | 2.57 | 3.04 | 84.88 | 87.45 | 84.37 | 216392 |
| 1729723200 | 84.41 | 0.33 | 0.39 | 83.35 | 85.2599 | 83.35 | 120052 |
| 1729636800 | 84.08 | -0.64 | -0.76 | 84.13 | 85.185 | 83.665 | 134701 |
| 1729550400 | 84.72 | -1.48 | -1.72 | 86.22 | 86.22 | 84.65 | 129634 |
| 1729291200 | 86.2 | -0.77 | -0.89 | 87.39 | 87.39 | 85.5 | 195795 |
| 1729204800 | 86.97 | 0.75 | 0.87 | 86.69 | 87.21 | 85.56 | 166486 |
| 1729118400 | 86.22 | 0.99 | 1.16 | 86.34 | 86.94 | 85.61 | 199739 |
| 1729032000 | 85.23 | 0.98 | 1.16 | 85.21 | 86.43 | 84 | 230521 |
| 1728945600 | 84.25 | 0.55 | 0.66 | 83.87 | 84.25 | 82.82 | 135854 |
| 1728686400 | 83.7 | 1.67 | 2.04 | 81.9 | 84.14 | 81.8151 | 185200 |
| 1728600000 | 82.03 | 0.22 | 0.27 | 80.96 | 82.185 | 80.89 | 146884 |
| 1728513600 | 81.81 | -0.3 | -0.37 | 81.4 | 82.86 | 81.0474 | 145574 |
| 1728427200 | 82.11 | -0.39 | -0.47 | 83.5 | 83.5 | 80.945 | 127255 |
| 1728340800 | 82.5 | -0.25 | -0.30 | 81.94 | 82.81 | 80.65 | 199273 |
| 1728081600 | 82.75 | 1.54 | 1.90 | 82.55 | 83.07 | 81.57 | 178547 |
| 1727995200 | 81.21 | -0.58 | -0.71 | 81.12 | 82.01 | 80.615 | 154697 |
| 1727908800 | 81.79 | -1.32 | -1.59 | 83.11 | 83.71 | 81.7 | 226839 |
| 1727822400 | 83.11 | -2.74 | -3.19 | 85.8 | 85.8 | 82.435 | 345231 |
| 1727736000 | 85.85 | 1.11 | 1.31 | 84.74 | 87.11 | 84.47 | 614451 |
| 1727476800 | 84.74 | 2.14 | 2.59 | 83.92 | 85.4444 | 83.38 | 254927 |
| 1727390400 | 82.6 | -1.89 | -2.24 | 85.27 | 85.55 | 82.5 | 906614 |
| 1727304000 | 84.49 | -0.41 | -0.48 | 85.32 | 86.37 | 84.31 | 766654 |
| 1727217600 | 84.9 | 2.04 | 2.46 | 83.71 | 85.43 | 82.2225 | 426879 |
| 1727131200 | 82.86 | -4.32 | -4.96 | 87.19 | 88.42 | 82.49 | 774356 |
| 1726872000 | 87.18 | 5.07 | 6.17 | 81.89 | 87.18 | 81.05 | 3000596 |
| 1726785600 | 82.11 | 2.22 | 2.78 | 82 | 82.395 | 80.68 | 202832 |
| 1726699200 | 79.89 | 0.64 | 0.81 | 79.69 | 81.91 | 78.6 | 207342 |
| 1726612800 | 79.25 | 1.3 | 1.67 | 78.67 | 81.23 | 78.14 | 191947 |
| 1726526400 | 77.95 | 1.03 | 1.34 | 77.06 | 78.34 | 76.58 | 179085 |
| 1726267200 | 76.92 | 2.14 | 2.86 | 75.86 | 77.33 | 75.17 | 151610 |
| 1726180800 | 74.78 | 1.1 | 1.49 | 74.41 | 75.86 | 73.24 | 144852 |
| 1726094400 | 73.68 | -0.36 | -0.49 | 73.16 | 73.69 | 71.7 | 170950 |
| 1726008000 | 74.04 | -0.42 | -0.56 | 74.96 | 74.96 | 73.11 | 188246 |
| 1725921600 | 74.46 | -0.09 | -0.12 | 74.07 | 74.915 | 72.24 | 242359 |
| 1725662400 | 74.55 | -1.54 | -2.02 | 76.43 | 76.75 | 74.25 | 178951 |
| 1725576000 | 76.09 | 0.93 | 1.24 | 75.61 | 76.875 | 74.84 | 185928 |
| 1725489600 | 75.16 | -0.78 | -1.03 | 75.29 | 76.69 | 74.95 | 131799 |
| 1725403200 | 75.94 | -3.15 | -3.98 | 78.26 | 78.74 | 75 | 222859 |
| 1725057600 | 79.09 | 0.93 | 1.19 | 78.18 | 79.09 | 77.8 | 185322 |
| 1724971200 | 78.16 | 0.81 | 1.05 | 78.14 | 79.5499 | 77.59 | 192946 |
| 1724884800 | 77.35 | -0.17 | -0.22 | 77.03 | 78.66 | 76.9101 | 161187 |
| 1724798400 | 77.52 | -1.74 | -2.20 | 78.4 | 79.06 | 76.88 | 241702 |
| 1724712000 | 79.26 | 0.34 | 0.43 | 79.58 | 81.06 | 78.195 | 270937 |
