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 | ₩37,722 | ₩38,579 | ₩36,820 | ₩37,368 | -0.94% | 4.1만 |
| 2026.09.28–2026.10.02 | ₩37,681 | ₩38,914 | ₩37,119 | ₩37,722 | +0.11% | 3.7만 |
| 2026.09.21–2026.09.25 | ₩38,204 | ₩38,760 | ₩37,454 | ₩38,197 | -0.02% | 2.1만 |
| 2026.09.14–2026.09.18 | ₩38,150 | ₩38,928 | ₩37,413 | ₩37,972 | -0.47% | 5만 |
| 2026.09.08–2026.09.11 | ₩39,068 | ₩39,102 | ₩38,103 | ₩38,566 | -1.29% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩38,318 | ₩39,058 | ₩37,815 | ₩39,058 | +1.93% | 7.1천 |
| 2026.08.24–2026.08.28 | ₩38,526 | ₩38,887 | ₩38,378 | ₩38,378 | -0.38% | 10.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,201 |
| ₩38,346 |
| ₩38,807 |
| -1.16% |
| 2.6만 |
| 2026.08.10–2026.08.14 | ₩38,512 | ₩39,079 | ₩38,445 | ₩39,028 | +1.34% | 4.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,212 | ₩39,638 | ₩37,212 | ₩38,499 | +3.46% | 3.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,293 | ₩37,695 | ₩36,509 | ₩37,404 | +0.30% | 4.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,246 | ₩37,856 | ₩36,911 | ₩37,238 | -0.02% | 3.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,936 | ₩38,358 | ₩36,918 | ₩37,068 | -2.29% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,633 | ₩38,820 | ₩37,460 | ₩38,453 | -0.46% | 2.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,815 | ₩38,418 | ₩37,681 | ₩37,888 | +0.19% | 2.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,378 | ₩38,686 | ₩37,199 | ₩37,822 | -1.45% | 43만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,708 | ₩38,418 | ₩37,500 | ₩38,310 | +1.60% | 2.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,341 | ₩37,072 | ₩35,457 | ₩36,991 | +1.79% | 7.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,293 | ₩37,722 | ₩35,738 | ₩35,872 | -3.81% | 27.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,958 | ₩37,735 | ₩36,918 | ₩37,293 | +0.91% | 2.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,993 | ₩36,623 | ₩35,446 | ₩36,475 | +1.34% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,931 | ₩37,078 | ₩35,631 | ₩35,779 | -3.12% | 3.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,953 | ₩37,440 | ₩35,450 | ₩37,111 | +3.22% | 22.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,913 | ₩35,913 | ₩34,921 | ₩35,839 | -0.21% | 4.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩35,953 | ₩36,442 | ₩35,323 | ₩36,033 | +0.22% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,147 | ₩36,368 | ₩35,147 | ₩36,348 | +3.42% | 2.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,777 | ₩34,948 | ₩32,629 | ₩34,774 | +6.09% | 2.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,571 | ₩33,192 | ₩31,243 | ₩32,659 | +3.45% | 1.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,884 | ₩33,072 | ₩31,624 | ₩31,669 | -3.70% | 1.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,045 | ₩33,501 | ₩31,819 | ₩31,819 | -3.71% | 1.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,179 | ₩34,157 | ₩32,364 | ₩32,364 | -2.46% | 2.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,698 | ₩35,927 | ₩33,608 | ₩33,663 | -5.70% | 1.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,877 | ₩36,877 | ₩36,181 | ₩36,382 | -1.34% | 9.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩36,073 | ₩36,944 | ₩35,899 | ₩36,872 | +2.21% | 2만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,288 | ₩36,797 | ₩35,974 | ₩36,093 | -0.54% | 1.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,382 | ₩36,435 | ₩35,216 | ₩36,026 | -0.98% | 2.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,382 | ₩37,105 | ₩36,089 | ₩36,140 | -0.66% | 8.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,792 | ₩36,408 | ₩35,734 | ₩36,399 | +1.70% | 8천 |
|---|
| 2026.01.12–2026.01.16 | ₩36,368 | ₩36,757 | ₩36,006 | ₩36,155 | -0.59% | 3.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,403 | ₩36,388 | ₩35,403 | ₩36,368 | +2.73% | 11.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,774 | ₩36,623 | ₩34,774 | ₩35,401 | +1.80% | 25.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,626 | ₩34,787 | ₩34,586 | ₩34,787 | +0.46% | 8.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩34,613 | ₩34,613 | ₩33,702 | ₩34,412 | -0.58% | 1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,412 | ₩35,444 | ₩34,171 | ₩34,398 | -0.04% | 4.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,220 | ₩34,573 | ₩34,031 | ₩34,397 | +0.52% | 7.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩33,527 | ₩34,286 | ₩33,527 | ₩34,286 | +2.26% | 8.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,050 | ₩34,385 | ₩33,125 | ₩33,534 | -1.52% | 92.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,926 | ₩36,234 | ₩34,050 | ₩34,799 | -0.36% | 3.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩35,021 | ₩35,021 | ₩34,534 | ₩34,534 | -1.39% | 200 |
|---|
| 2025.10.27–2025.10.31 | ₩34,975 | ₩36,073 | ₩34,858 | ₩34,858 | -0.33% | 3.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩34,779 | ₩34,921 | ₩34,571 | ₩34,814 | +0.10% | 2.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩34,095 | ₩34,653 | ₩34,095 | ₩34,351 | +0.75% | 2.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩33,877 | ₩34,506 | ₩33,877 | ₩33,932 | +0.16% | 4.1천 |
|---|