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 | ₩37,760 | ₩38,618 | ₩36,857 | ₩37,406 | -0.94% | 4.1만 |
| 2026.09.28–2026.10.02 | ₩37,720 | ₩38,954 | ₩37,156 | ₩37,760 | +0.11% | 3.7만 |
| 2026.09.21–2026.09.25 | ₩38,243 | ₩38,799 | ₩37,492 | ₩38,236 | -0.02% | 2.1만 |
| 2026.09.14–2026.09.18 | ₩38,189 | ₩38,967 | ₩37,451 | ₩38,011 | -0.47% | 5만 |
| 2026.09.08–2026.09.11 | ₩39,108 | ₩39,141 | ₩38,142 | ₩38,605 | -1.29% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩38,357 | ₩39,097 | ₩37,854 | ₩39,097 | +1.93% | 7.1천 |
| 2026.08.24–2026.08.28 | ₩38,565 | ₩38,927 | ₩38,417 | ₩38,417 | -0.38% | 10.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,241 |
| ₩38,385 |
| ₩38,846 |
| -1.16% |
| 2.6만 |
| 2026.08.10–2026.08.14 | ₩38,551 | ₩39,119 | ₩38,484 | ₩39,068 | +1.34% | 4.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,250 | ₩39,678 | ₩37,250 | ₩38,538 | +3.46% | 3.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,331 | ₩37,733 | ₩36,546 | ₩37,442 | +0.30% | 4.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,284 | ₩37,894 | ₩36,948 | ₩37,276 | -0.02% | 3.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,974 | ₩38,397 | ₩36,955 | ₩37,105 | -2.29% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,672 | ₩38,860 | ₩37,498 | ₩38,492 | -0.46% | 2.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,854 | ₩38,457 | ₩37,720 | ₩37,926 | +0.19% | 2.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,417 | ₩38,726 | ₩37,237 | ₩37,860 | -1.45% | 43만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,746 | ₩38,457 | ₩37,539 | ₩38,349 | +1.60% | 2.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,378 | ₩37,109 | ₩35,493 | ₩37,029 | +1.79% | 7.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,331 | ₩37,760 | ₩35,775 | ₩35,909 | -3.81% | 27.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,995 | ₩37,773 | ₩36,955 | ₩37,331 | +0.91% | 2.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,029 | ₩36,660 | ₩35,482 | ₩36,512 | +1.34% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,968 | ₩37,116 | ₩35,667 | ₩35,815 | -3.12% | 3.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,989 | ₩37,478 | ₩35,486 | ₩37,148 | +3.22% | 22.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,949 | ₩35,949 | ₩34,956 | ₩35,875 | -0.21% | 4.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩35,989 | ₩36,479 | ₩35,359 | ₩36,070 | +0.22% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,183 | ₩36,405 | ₩35,183 | ₩36,385 | +3.42% | 2.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,810 | ₩34,983 | ₩32,663 | ₩34,809 | +6.09% | 2.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,603 | ₩33,226 | ₩31,274 | ₩32,692 | +3.45% | 1.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,917 | ₩33,105 | ₩31,657 | ₩31,701 | -3.70% | 1.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,078 | ₩33,535 | ₩31,851 | ₩31,851 | -3.71% | 1.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,213 | ₩34,192 | ₩32,397 | ₩32,397 | -2.46% | 2.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,734 | ₩35,964 | ₩33,642 | ₩33,697 | -5.70% | 1.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,915 | ₩36,915 | ₩36,217 | ₩36,418 | -1.34% | 9.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩36,110 | ₩36,982 | ₩35,936 | ₩36,909 | +2.21% | 2만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,325 | ₩36,834 | ₩36,011 | ₩36,130 | -0.54% | 1.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,418 | ₩36,472 | ₩35,251 | ₩36,063 | -0.98% | 2.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,418 | ₩37,143 | ₩36,126 | ₩36,177 | -0.66% | 8.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,828 | ₩36,445 | ₩35,771 | ₩36,436 | +1.70% | 8천 |
|---|
| 2026.01.12–2026.01.16 | ₩36,405 | ₩36,794 | ₩36,043 | ₩36,192 | -0.59% | 3.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,439 | ₩36,425 | ₩35,439 | ₩36,405 | +2.73% | 11.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,809 | ₩36,660 | ₩34,809 | ₩35,437 | +1.80% | 25.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,661 | ₩34,822 | ₩34,621 | ₩34,822 | +0.46% | 8.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩34,648 | ₩34,648 | ₩33,736 | ₩34,447 | -0.58% | 1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,447 | ₩35,480 | ₩34,205 | ₩34,433 | -0.04% | 4.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,255 | ₩34,608 | ₩34,066 | ₩34,432 | +0.52% | 7.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩33,561 | ₩34,321 | ₩33,561 | ₩34,321 | +2.26% | 8.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,084 | ₩34,420 | ₩33,159 | ₩33,568 | -1.52% | 92.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,962 | ₩36,271 | ₩34,084 | ₩34,834 | -0.36% | 3.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩35,057 | ₩35,057 | ₩34,569 | ₩34,569 | -1.39% | 200 |
|---|
| 2025.10.27–2025.10.31 | ₩35,010 | ₩36,110 | ₩34,893 | ₩34,893 | -0.33% | 3.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩34,814 | ₩34,956 | ₩34,606 | ₩34,849 | +0.10% | 2.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩34,130 | ₩34,688 | ₩34,130 | ₩34,386 | +0.75% | 2.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩33,911 | ₩34,541 | ₩33,911 | ₩33,966 | +0.16% | 4.1천 |
|---|