시장 데이터를 불러오는 중
전체 종목
Nomura Focused International Core ETF 과거 주가
Nomura Focused International Core ETF · EXUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nomura Focused International Core ETF · EXUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩37,752 | ₩38,610 | ₩36,849 | ₩37,398 | -0.94% | 4.1만 |
| 2026.09.28–2026.10.02 | ₩37,712 | ₩38,946 | ₩37,148 | ₩37,752 | +0.11% | 3.7만 |
| 2026.09.21–2026.09.25 | ₩38,235 | ₩38,791 | ₩37,484 | ₩38,228 | -0.02% | 2.1만 |
| 2026.09.14–2026.09.18 | ₩38,181 | ₩38,959 | ₩37,444 | ₩38,003 | -0.47% | 5만 |
| 2026.09.08–2026.09.11 | ₩39,100 | ₩39,133 | ₩38,134 | ₩38,597 | -1.29% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩38,349 | ₩39,089 | ₩37,846 | ₩39,089 | +1.93% | 7.1천 |
| 2026.08.24–2026.08.28 | ₩38,557 | ₩38,919 | ₩38,409 | ₩38,409 | -0.38% | 10.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,233 |
| ₩38,377 |
| ₩38,838 |
| -1.16% |
| 2.6만 |
| 2026.08.10–2026.08.14 | ₩38,543 | ₩39,110 | ₩38,476 | ₩39,060 | +1.34% | 4.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,242 | ₩39,670 | ₩37,242 | ₩38,530 | +3.46% | 3.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,323 | ₩37,725 | ₩36,538 | ₩37,434 | +0.30% | 4.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,276 | ₩37,886 | ₩36,941 | ₩37,268 | -0.02% | 3.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,967 | ₩38,389 | ₩36,947 | ₩37,098 | -2.29% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,664 | ₩38,852 | ₩37,490 | ₩38,484 | -0.46% | 2.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,846 | ₩38,449 | ₩37,712 | ₩37,918 | +0.19% | 2.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,409 | ₩38,718 | ₩37,229 | ₩37,853 | -1.45% | 43만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,739 | ₩38,449 | ₩37,531 | ₩38,341 | +1.60% | 2.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,371 | ₩37,102 | ₩35,486 | ₩37,021 | +1.79% | 7.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,323 | ₩37,752 | ₩35,767 | ₩35,901 | -3.81% | 27.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,988 | ₩37,765 | ₩36,947 | ₩37,323 | +0.91% | 2.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,022 | ₩36,652 | ₩35,475 | ₩36,505 | +1.34% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,961 | ₩37,108 | ₩35,660 | ₩35,807 | -3.12% | 3.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,982 | ₩37,470 | ₩35,479 | ₩37,140 | +3.22% | 22.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,941 | ₩35,941 | ₩34,949 | ₩35,868 | -0.21% | 4.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩35,982 | ₩36,471 | ₩35,351 | ₩36,062 | +0.22% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,176 | ₩36,397 | ₩35,176 | ₩36,377 | +3.42% | 2.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,803 | ₩34,976 | ₩32,656 | ₩34,802 | +6.09% | 2.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,596 | ₩33,219 | ₩31,268 | ₩32,685 | +3.45% | 1.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,911 | ₩33,098 | ₩31,650 | ₩31,694 | -3.70% | 1.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,072 | ₩33,528 | ₩31,844 | ₩31,844 | -3.71% | 1.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,206 | ₩34,185 | ₩32,390 | ₩32,390 | -2.46% | 2.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,727 | ₩35,956 | ₩33,635 | ₩33,690 | -5.70% | 1.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,907 | ₩36,907 | ₩36,210 | ₩36,411 | -1.34% | 9.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩36,102 | ₩36,974 | ₩35,928 | ₩36,902 | +2.21% | 2만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,317 | ₩36,827 | ₩36,003 | ₩36,123 | -0.54% | 1.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,411 | ₩36,465 | ₩35,244 | ₩36,055 | -0.98% | 2.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,411 | ₩37,135 | ₩36,119 | ₩36,169 | -0.66% | 8.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,821 | ₩36,438 | ₩35,763 | ₩36,428 | +1.70% | 8천 |
|---|
| 2026.01.12–2026.01.16 | ₩36,397 | ₩36,786 | ₩36,035 | ₩36,184 | -0.59% | 3.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,432 | ₩36,418 | ₩35,432 | ₩36,397 | +2.73% | 11.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,802 | ₩36,652 | ₩34,802 | ₩35,429 | +1.80% | 25.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,654 | ₩34,815 | ₩34,614 | ₩34,815 | +0.46% | 8.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩34,641 | ₩34,641 | ₩33,729 | ₩34,439 | -0.58% | 1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,439 | ₩35,472 | ₩34,198 | ₩34,426 | -0.04% | 4.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,248 | ₩34,600 | ₩34,059 | ₩34,425 | +0.52% | 7.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩33,554 | ₩34,313 | ₩33,554 | ₩34,313 | +2.26% | 8.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,077 | ₩34,413 | ₩33,152 | ₩33,561 | -1.52% | 92.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,954 | ₩36,263 | ₩34,077 | ₩34,827 | -0.36% | 3.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩35,050 | ₩35,050 | ₩34,561 | ₩34,561 | -1.39% | 200 |
|---|
| 2025.10.27–2025.10.31 | ₩35,003 | ₩36,102 | ₩34,886 | ₩34,886 | -0.33% | 3.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩34,807 | ₩34,949 | ₩34,599 | ₩34,842 | +0.10% | 2.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩34,123 | ₩34,681 | ₩34,123 | ₩34,379 | +0.75% | 2.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩33,904 | ₩34,533 | ₩33,904 | ₩33,959 | +0.16% | 4.1천 |
|---|