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 | ₩37,993 | ₩39,133 | ₩37,484 | ₩39,133 | +3.00% | 55.6만 |
| 2026.09.28–2026.10.02 | ₩38,704 | ₩38,872 | ₩37,470 | ₩37,926 | -2.01% | 116.9만 |
| 2026.09.21–2026.09.25 | ₩39,938 | ₩40,676 | ₩38,832 | ₩38,888 | -2.63% | 21.8만 |
| 2026.09.14–2026.09.18 | ₩40,045 | ₩40,139 | ₩39,147 | ₩39,643 | -1.00% | 48만 |
| 2026.09.08–2026.09.11 | ₩41,091 | ₩41,883 | ₩40,220 | ₩40,653 | -1.07% | 17.7만 |
| 2026.08.31–2026.09.04 | ₩41,856 | ₩41,883 | ₩40,354 | ₩41,011 | -2.02% | 24.8만 |
| 2026.08.24–2026.08.28 | ₩42,379 | ₩43,250 | ₩41,641 | ₩41,869 | -1.20% | 116.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,653 |
| ₩42,003 |
| ₩42,486 |
| -2.67% |
| 121만 |
| 2026.08.10–2026.08.14 | ₩42,513 | ₩43,881 | ₩42,111 | ₩43,680 | +2.74% | 26.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,427 | ₩42,950 | ₩40,997 | ₩42,634 | +2.91% | 42.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,379 | ₩42,379 | ₩40,541 | ₩41,400 | -2.31% | 41.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,769 | ₩42,969 | ₩40,595 | ₩42,204 | +3.52% | 19.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,017 | ₩42,137 | ₩40,246 | ₩40,702 | -3.13% | 30.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,829 | ₩42,312 | ₩41,064 | ₩42,151 | +0.77% | 42.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,055 | ₩44,223 | ₩41,413 | ₩41,748 | -5.24% | 57만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,806 | ₩45,463 | ₩43,183 | ₩43,720 | -2.42% | 40.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,611 | ₩45,906 | ₩44,753 | ₩44,980 | -1.38% | 17.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,732 | ₩45,732 | ₩44,109 | ₩45,141 | -1.29% | 39.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,080 | ₩46,724 | ₩45,343 | ₩45,343 | -1.60% | 37.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,590 | ₩46,936 | ₩46,094 | ₩46,576 | -0.03% | 39.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,302 | ₩46,348 | ₩44,793 | ₩46,067 | +1.69% | 41.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,059 | ₩47,749 | ₩45,048 | ₩45,195 | -3.96% | 41.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,073 | ₩48,025 | ₩46,697 | ₩46,898 | -0.37% | 51.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,059 | ₩47,435 | ₩45,772 | ₩47,274 | +0.46% | 87.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,113 | ₩47,569 | ₩46,134 | ₩47,140 | +0.06% | 40만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,726 | ₩47,452 | ₩44,578 | ₩47,354 | +5.88% | 33.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,862 | ₩45,222 | ₩42,647 | ₩44,896 | +4.75% | 61.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,333 | ₩42,955 | ₩40,481 | ₩42,848 | +3.67% | 19.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,164 | ₩42,325 | ₩40,741 | ₩40,901 | -3.00% | 33.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,653 | ₩43,975 | ₩41,427 | ₩41,681 | -4.52% | 27만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,419 | ₩44,138 | ₩42,178 | ₩43,236 | +1.93% | 71.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,511 | ₩45,208 | ₩42,781 | ₩42,942 | -3.53% | 39.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,203 | ₩45,329 | ₩44,169 | ₩45,121 | +2.08% | 36.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,672 | ₩44,793 | ₩43,727 | ₩44,377 | -0.66% | 33.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,574 | ₩44,793 | ₩41,460 | ₩44,645 | +7.39% | 103.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,199 | ₩41,708 | ₩40,104 | ₩41,708 | +1.24% | 54.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,453 | ₩42,245 | ₩40,997 | ₩41,353 | -0.24% | 35.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,064 | ₩41,427 | ₩40,501 | ₩41,220 | +0.38% | 36.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,898 | ₩41,547 | ₩39,715 | ₩41,373 | +3.70% | 238.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,080 | ₩39,870 | ₩38,744 | ₩39,723 | +1.65% | 41.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,999 | ₩39,321 | ₩38,380 | ₩38,919 | -0.21% | 32.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,583 | ₩39,120 | ₩38,476 | ₩39,086 | +1.30% | 37.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,589 | ₩39,589 | ₩38,154 | ₩38,463 | -2.85% | 51.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,697 | ₩40,139 | ₩39,026 | ₩39,442 | -0.64% | 30.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,999 | ₩39,824 | ₩38,343 | ₩39,630 | +1.62% | 107.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,557 | ₩39,415 | ₩38,343 | ₩39,301 | +1.93% | 38.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,254 | ₩39,334 | ₩38,148 | ₩38,543 | -1.81% | 58만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,890 | ₩41,225 | ₩38,905 | ₩39,227 | -4.07% | 42.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,722 | ₩41,748 | ₩40,421 | ₩40,850 | -2.09% | 50.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,116 | ₩43,217 | ₩41,373 | ₩41,809 | -3.03% | 24.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,432 | ₩43,210 | ₩42,057 | ₩42,969 | +1.26% | 22.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,520 | ₩42,765 | ₩41,453 | ₩42,245 | +1.74% | 22.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,379 | ₩42,379 | ₩41,319 | ₩41,440 | -2.22% | 5.5만 |
|---|