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 | ₩37,963 | ₩39,102 | ₩37,454 | ₩39,102 | +3.00% | 55.6만 |
| 2026.09.28–2026.10.02 | ₩38,673 | ₩38,840 | ₩37,440 | ₩37,896 | -2.01% | 116.9만 |
| 2026.09.21–2026.09.25 | ₩39,906 | ₩40,643 | ₩38,800 | ₩38,857 | -2.63% | 21.8만 |
| 2026.09.14–2026.09.18 | ₩40,013 | ₩40,107 | ₩39,115 | ₩39,611 | -1.00% | 48만 |
| 2026.09.08–2026.09.11 | ₩41,058 | ₩41,849 | ₩40,187 | ₩40,620 | -1.07% | 17.7만 |
| 2026.08.31–2026.09.04 | ₩41,822 | ₩41,849 | ₩40,321 | ₩40,978 | -2.02% | 24.8만 |
| 2026.08.24–2026.08.28 | ₩42,345 | ₩43,216 | ₩41,608 | ₩41,835 | -1.20% | 116.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,618 |
| ₩43,618 |
| ₩41,969 |
| ₩42,452 |
| -2.67% |
| 121만 |
| 2026.08.10–2026.08.14 | ₩42,479 | ₩43,845 | ₩42,077 | ₩43,644 | +2.74% | 26.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,393 | ₩42,915 | ₩40,964 | ₩42,599 | +2.91% | 42.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,345 | ₩42,345 | ₩40,509 | ₩41,366 | -2.31% | 41.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,737 | ₩42,934 | ₩40,562 | ₩42,170 | +3.52% | 19.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,983 | ₩42,103 | ₩40,214 | ₩40,670 | -3.13% | 30.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,795 | ₩42,278 | ₩41,031 | ₩42,117 | +0.77% | 42.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,020 | ₩44,187 | ₩41,380 | ₩41,715 | -5.24% | 57만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,770 | ₩45,427 | ₩43,149 | ₩43,685 | -2.42% | 40.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,574 | ₩45,869 | ₩44,716 | ₩44,944 | -1.38% | 17.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,695 | ₩45,695 | ₩44,073 | ₩45,105 | -1.29% | 39.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,043 | ₩46,686 | ₩45,306 | ₩45,306 | -1.60% | 37.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,552 | ₩46,898 | ₩46,056 | ₩46,539 | -0.03% | 39.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,266 | ₩46,311 | ₩44,757 | ₩46,030 | +1.69% | 41.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,021 | ₩47,710 | ₩45,011 | ₩45,159 | -3.96% | 41.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,035 | ₩47,986 | ₩46,659 | ₩46,861 | -0.37% | 51.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,021 | ₩47,397 | ₩45,735 | ₩47,236 | +0.46% | 87.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,075 | ₩47,531 | ₩46,097 | ₩47,102 | +0.06% | 40만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,690 | ₩47,414 | ₩44,542 | ₩47,316 | +5.88% | 33.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,827 | ₩45,185 | ₩42,613 | ₩44,860 | +4.75% | 61.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,299 | ₩42,921 | ₩40,449 | ₩42,814 | +3.67% | 19.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,130 | ₩42,291 | ₩40,708 | ₩40,868 | -3.00% | 33.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,618 | ₩43,939 | ₩41,393 | ₩41,648 | -4.52% | 27만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,385 | ₩44,103 | ₩42,144 | ₩43,201 | +1.93% | 71.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,475 | ₩45,172 | ₩42,747 | ₩42,907 | -3.53% | 39.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,167 | ₩45,293 | ₩44,134 | ₩45,085 | +2.08% | 36.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,636 | ₩44,757 | ₩43,691 | ₩44,341 | -0.66% | 33.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,541 | ₩44,757 | ₩41,427 | ₩44,609 | +7.39% | 103.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,165 | ₩41,675 | ₩40,072 | ₩41,675 | +1.24% | 54.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,420 | ₩42,211 | ₩40,964 | ₩41,320 | -0.24% | 35.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,031 | ₩41,393 | ₩40,469 | ₩41,187 | +0.38% | 36.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,866 | ₩41,514 | ₩39,683 | ₩41,340 | +3.70% | 238.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,048 | ₩39,837 | ₩38,713 | ₩39,691 | +1.65% | 41.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,968 | ₩39,289 | ₩38,349 | ₩38,887 | -0.21% | 32.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,552 | ₩39,088 | ₩38,445 | ₩39,055 | +1.30% | 37.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,557 | ₩39,557 | ₩38,124 | ₩38,432 | -2.85% | 51.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,665 | ₩40,107 | ₩38,995 | ₩39,410 | -0.64% | 30.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,968 | ₩39,792 | ₩38,313 | ₩39,598 | +1.62% | 107.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,526 | ₩39,383 | ₩38,313 | ₩39,269 | +1.93% | 38.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,222 | ₩39,303 | ₩38,117 | ₩38,512 | -1.81% | 58만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,857 | ₩41,192 | ₩38,874 | ₩39,196 | -4.07% | 42.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,688 | ₩41,715 | ₩40,388 | ₩40,817 | -2.09% | 50.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,082 | ₩43,182 | ₩41,340 | ₩41,775 | -3.03% | 24.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,398 | ₩43,175 | ₩42,023 | ₩42,934 | +1.26% | 22.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,487 | ₩42,731 | ₩41,420 | ₩42,211 | +1.74% | 22.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,345 | ₩42,345 | ₩41,286 | ₩41,407 | -2.22% | 5.5만 |
|---|