시장 데이터를 불러오는 중
전체 종목
Vanguard Tax-Exempt Bond ETF 과거 주가
Vanguard Tax-Exempt Bond ETF · VTEB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Tax-Exempt Bond ETF · VTEB · 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 | ₩63,579 | ₩63,632 | ₩62,868 | ₩63,471 | -0.17% | 1.9억 |
| 2026.09.28–2026.10.02 | ₩63,283 | ₩64,129 | ₩62,894 | ₩63,377 | +0.15% | 2.4억 |
| 2026.09.21–2026.09.25 | ₩64,853 | ₩64,853 | ₩63,565 | ₩63,686 | -1.80% | 1.5억 |
| 2026.09.14–2026.09.18 | ₩64,974 | ₩65,041 | ₩64,598 | ₩64,746 | -0.35% | 1억 |
| 2026.09.08–2026.09.11 | ₩65,564 | ₩65,631 | ₩64,678 | ₩64,960 | -0.92% | 1.1억 |
| 2026.08.31–2026.09.04 | ₩66,154 | ₩66,221 | ₩65,537 | ₩65,564 | -0.89% | 6790.6만 |
| 2026.08.24–2026.08.28 | ₩66,462 | ₩66,597 | ₩66,248 | ₩66,261 | -0.30% | 3542.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,798 |
| ₩66,315 |
| ₩66,449 |
| -0.48% |
| 4472.9만 |
| 2026.08.10–2026.08.14 | ₩66,838 | ₩67,012 | ₩66,717 | ₩66,744 | -0.14% | 3525.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,503 | ₩66,825 | ₩66,382 | ₩66,811 | +0.46% | 3815.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,690 | ₩66,851 | ₩66,436 | ₩66,529 | -0.24% | 3254만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,240 | ₩67,307 | ₩66,328 | ₩66,543 | -1.04% | 4350.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,509 | ₩67,589 | ₩67,187 | ₩67,240 | -0.40% | 3242.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,763 | ₩67,817 | ₩67,401 | ₩67,522 | -0.36% | 3436.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,817 | ₩68,260 | ₩67,549 | ₩67,777 | -0.06% | 2400.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,723 | ₩67,844 | ₩67,603 | ₩67,817 | +0.14% | 2971.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,576 | ₩67,696 | ₩67,428 | ₩67,670 | +0.14% | 2045.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,562 | ₩67,603 | ₩67,348 | ₩67,468 | -0.14% | 3828.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,227 | ₩67,616 | ₩67,187 | ₩67,468 | +0.36% | 3622.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,079 | ₩67,603 | ₩67,079 | ₩67,549 | +0.70% | 3088.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,825 | ₩66,945 | ₩66,543 | ₩66,905 | +0.12% | 4785.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,415 | ₩67,442 | ₩66,704 | ₩66,838 | -0.86% | 4269만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,281 | ₩67,468 | ₩67,160 | ₩67,401 | +0.18% | 3312.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,710 | ₩67,723 | ₩67,281 | ₩67,294 | -0.61% | 2985.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,603 | ₩67,710 | ₩67,535 | ₩67,696 | +0.14% | 2664.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,375 | ₩67,696 | ₩67,361 | ₩67,670 | +0.44% | 2955.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,012 | ₩67,549 | ₩66,932 | ₩67,388 | +0.56% | 3871.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,731 | ₩67,079 | ₩66,704 | ₩67,066 | +0.50% | 3746.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,945 | ₩67,053 | ₩66,395 | ₩66,583 | -0.54% | 3984.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,710 | ₩67,723 | ₩66,771 | ₩66,798 | -1.35% | 4167.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,737 | ₩67,804 | ₩67,307 | ₩67,549 | -0.28% | 4103.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,313 | ₩68,327 | ₩67,656 | ₩67,817 | -0.73% | 4067.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,380 | ₩68,649 | ₩68,313 | ₩68,609 | +0.33% | 2159.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,193 | ₩68,327 | ₩68,166 | ₩68,313 | +0.18% | 3440.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,951 | ₩68,300 | ₩67,898 | ₩68,193 | +0.36% | 5726.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,750 | ₩67,978 | ₩67,683 | ₩67,938 | +0.28% | 5608.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,804 | ₩67,911 | ₩67,763 | ₩67,817 | +0.02% | 4857.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,790 | ₩67,817 | ₩67,549 | ₩67,763 | -0.04% | 3114만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,831 | ₩67,965 | ₩67,777 | ₩67,871 | +0.06% | 3528.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,616 | ₩67,844 | ₩67,549 | ₩67,844 | +0.34% | 3450.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,401 | ₩67,562 | ₩67,361 | ₩67,562 | +0.24% | 2160.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,281 | ₩67,442 | ₩67,227 | ₩67,361 | +0.12% | 1939.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,442 | ₩67,482 | ₩67,254 | ₩67,294 | -0.22% | 2439.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,348 | ₩67,509 | ₩67,281 | ₩67,307 | -0.06% | 3056.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,482 | ₩67,482 | ₩67,294 | ₩67,375 | -0.16% | 2657.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,643 | ₩67,790 | ₩67,603 | ₩67,763 | +0.18% | 2428.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,549 | ₩67,683 | ₩67,495 | ₩67,589 | +0.06% | 2732.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,576 | ₩67,777 | ₩67,415 | ₩67,428 | -0.22% | 2318.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,549 | ₩67,656 | ₩67,442 | ₩67,549 | 0.00% | 3036.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,804 | ₩67,884 | ₩67,522 | ₩67,763 | -0.06% | 3109.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,804 | ₩67,898 | ₩67,723 | ₩67,831 | +0.04% | 2184.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,388 | ₩67,737 | ₩67,348 | ₩67,737 | +0.52% | 2660.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,307 | ₩67,401 | ₩67,254 | ₩67,361 | +0.08% | 499.9만 |
|---|