시장 데이터를 불러오는 중
전체 종목
Pacer Data & Infrastructure Real Estate ETF 과거 주가
Pacer Data & Infrastructure Real Estate ETF · SRVR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Data & Infrastructure Real Estate ETF · SRVR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩37,990 | ₩39,130 | ₩37,481 | ₩39,130 | +3.00% | 55.6만 |
| 2026.09.28–2026.10.02 | ₩38,701 | ₩38,869 | ₩37,467 | ₩37,923 | -2.01% | 116.9만 |
| 2026.09.21–2026.09.25 | ₩39,935 | ₩40,672 | ₩38,828 | ₩38,885 | -2.63% | 21.8만 |
| 2026.09.14–2026.09.18 | ₩40,042 | ₩40,136 | ₩39,143 | ₩39,640 | -1.00% | 48만 |
| 2026.09.08–2026.09.11 | ₩41,088 | ₩41,879 | ₩40,216 | ₩40,649 | -1.07% | 17.7만 |
| 2026.08.31–2026.09.04 | ₩41,852 | ₩41,879 | ₩40,350 | ₩41,007 | -2.02% | 24.8만 |
| 2026.08.24–2026.08.28 | ₩42,375 | ₩43,247 | ₩41,638 | ₩41,866 | -1.20% | 116.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,649 |
| ₩42,000 |
| ₩42,483 |
| -2.67% |
| 121만 |
| 2026.08.10–2026.08.14 | ₩42,509 | ₩43,877 | ₩42,107 | ₩43,676 | +2.74% | 26.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,423 | ₩42,947 | ₩40,994 | ₩42,630 | +2.91% | 42.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,375 | ₩42,375 | ₩40,538 | ₩41,396 | -2.31% | 41.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,766 | ₩42,965 | ₩40,592 | ₩42,201 | +3.52% | 19.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,013 | ₩42,134 | ₩40,243 | ₩40,699 | -3.13% | 30.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,825 | ₩42,308 | ₩41,061 | ₩42,147 | +0.77% | 42.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,052 | ₩44,219 | ₩41,410 | ₩41,745 | -5.24% | 57만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,802 | ₩45,460 | ₩43,180 | ₩43,716 | -2.42% | 40.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,607 | ₩45,902 | ₩44,749 | ₩44,977 | -1.38% | 17.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,728 | ₩45,728 | ₩44,105 | ₩45,138 | -1.29% | 39.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,076 | ₩46,720 | ₩45,339 | ₩45,339 | -1.60% | 37.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,586 | ₩46,932 | ₩46,090 | ₩46,573 | -0.03% | 39.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,299 | ₩46,345 | ₩44,789 | ₩46,063 | +1.69% | 41.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,055 | ₩47,745 | ₩45,044 | ₩45,191 | -3.96% | 41.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,069 | ₩48,021 | ₩46,693 | ₩46,894 | -0.37% | 51.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,055 | ₩47,431 | ₩45,768 | ₩47,270 | +0.46% | 87.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,109 | ₩47,565 | ₩46,130 | ₩47,136 | +0.06% | 40만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,722 | ₩47,448 | ₩44,575 | ₩47,350 | +5.88% | 33.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,858 | ₩45,218 | ₩42,643 | ₩44,892 | +4.75% | 61.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,329 | ₩42,952 | ₩40,478 | ₩42,845 | +3.67% | 19.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,161 | ₩42,322 | ₩40,738 | ₩40,898 | -3.00% | 33.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,649 | ₩43,971 | ₩41,423 | ₩41,678 | -4.52% | 27만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,416 | ₩44,135 | ₩42,174 | ₩43,232 | +1.93% | 71.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,507 | ₩45,205 | ₩42,778 | ₩42,939 | -3.53% | 39.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,199 | ₩45,325 | ₩44,166 | ₩45,118 | +2.08% | 36.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,668 | ₩44,789 | ₩43,723 | ₩44,373 | -0.66% | 33.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,571 | ₩44,789 | ₩41,457 | ₩44,642 | +7.39% | 103.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,195 | ₩41,705 | ₩40,101 | ₩41,705 | +1.24% | 54.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,450 | ₩42,241 | ₩40,994 | ₩41,349 | -0.24% | 35.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,061 | ₩41,423 | ₩40,498 | ₩41,217 | +0.38% | 36.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,894 | ₩41,544 | ₩39,712 | ₩41,370 | +3.70% | 238.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,076 | ₩39,866 | ₩38,741 | ₩39,720 | +1.65% | 41.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,996 | ₩39,318 | ₩38,376 | ₩38,916 | -0.21% | 32.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,580 | ₩39,117 | ₩38,473 | ₩39,083 | +1.30% | 37.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,586 | ₩39,586 | ₩38,151 | ₩38,460 | -2.85% | 51.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,693 | ₩40,136 | ₩39,023 | ₩39,439 | -0.64% | 30.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,996 | ₩39,821 | ₩38,340 | ₩39,626 | +1.62% | 107.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,553 | ₩39,412 | ₩38,340 | ₩39,298 | +1.93% | 38.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,251 | ₩39,331 | ₩38,144 | ₩38,540 | -1.81% | 58만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,887 | ₩41,222 | ₩38,902 | ₩39,224 | -4.07% | 42.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,718 | ₩41,745 | ₩40,417 | ₩40,847 | -2.09% | 50.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,113 | ₩43,213 | ₩41,370 | ₩41,805 | -3.03% | 24.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,429 | ₩43,207 | ₩42,053 | ₩42,965 | +1.26% | 22.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,517 | ₩42,761 | ₩41,450 | ₩42,241 | +1.74% | 22.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,375 | ₩42,375 | ₩41,316 | ₩41,437 | -2.22% | 5.5만 |
|---|