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 | ₩63,517 | ₩63,571 | ₩62,807 | ₩63,410 | -0.17% | 1.9억 |
| 2026.09.28–2026.10.02 | ₩63,222 | ₩64,066 | ₩62,834 | ₩63,316 | +0.15% | 2.4억 |
| 2026.09.21–2026.09.25 | ₩64,790 | ₩64,790 | ₩63,504 | ₩63,624 | -1.80% | 1.5억 |
| 2026.09.14–2026.09.18 | ₩64,911 | ₩64,978 | ₩64,535 | ₩64,683 | -0.35% | 1억 |
| 2026.09.08–2026.09.11 | ₩65,500 | ₩65,567 | ₩64,616 | ₩64,897 | -0.92% | 1.1억 |
| 2026.08.31–2026.09.04 | ₩66,090 | ₩66,157 | ₩65,473 | ₩65,500 | -0.89% | 6790.6만 |
| 2026.08.24–2026.08.28 | ₩66,398 | ₩66,532 | ₩66,184 | ₩66,197 | -0.30% | 3542.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,706 |
| ₩66,733 |
| ₩66,251 |
| ₩66,385 |
| -0.48% |
| 4472.9만 |
| 2026.08.10–2026.08.14 | ₩66,773 | ₩66,947 | ₩66,653 | ₩66,679 | -0.14% | 3525.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,438 | ₩66,760 | ₩66,318 | ₩66,746 | +0.46% | 3815.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,626 | ₩66,787 | ₩66,371 | ₩66,465 | -0.24% | 3254만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,175 | ₩67,242 | ₩66,264 | ₩66,478 | -1.04% | 4350.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,443 | ₩67,524 | ₩67,122 | ₩67,175 | -0.40% | 3242.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,698 | ₩67,751 | ₩67,336 | ₩67,457 | -0.36% | 3436.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,751 | ₩68,194 | ₩67,483 | ₩67,711 | -0.06% | 2400.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,658 | ₩67,778 | ₩67,537 | ₩67,751 | +0.14% | 2971.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,510 | ₩67,631 | ₩67,363 | ₩67,604 | +0.14% | 2045.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,497 | ₩67,537 | ₩67,282 | ₩67,403 | -0.14% | 3828.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,162 | ₩67,550 | ₩67,122 | ₩67,403 | +0.36% | 3622.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,014 | ₩67,537 | ₩67,014 | ₩67,483 | +0.70% | 3088.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,760 | ₩66,880 | ₩66,478 | ₩66,840 | +0.12% | 4785.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,349 | ₩67,376 | ₩66,639 | ₩66,773 | -0.86% | 4269만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,215 | ₩67,403 | ₩67,095 | ₩67,336 | +0.18% | 3312.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,644 | ₩67,658 | ₩67,215 | ₩67,229 | -0.61% | 2985.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,537 | ₩67,644 | ₩67,470 | ₩67,631 | +0.14% | 2664.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,309 | ₩67,631 | ₩67,296 | ₩67,604 | +0.44% | 2955.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,947 | ₩67,483 | ₩66,867 | ₩67,323 | +0.56% | 3871.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,666 | ₩67,014 | ₩66,639 | ₩67,001 | +0.50% | 3746.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,880 | ₩66,988 | ₩66,331 | ₩66,519 | -0.54% | 3984.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,644 | ₩67,658 | ₩66,706 | ₩66,733 | -1.35% | 4167.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,671 | ₩67,738 | ₩67,242 | ₩67,483 | -0.28% | 4103.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,247 | ₩68,261 | ₩67,591 | ₩67,751 | -0.73% | 4067.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,314 | ₩68,582 | ₩68,247 | ₩68,542 | +0.33% | 2159.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,127 | ₩68,261 | ₩68,100 | ₩68,247 | +0.18% | 3440.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,885 | ₩68,234 | ₩67,832 | ₩68,127 | +0.36% | 5726.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,684 | ₩67,912 | ₩67,617 | ₩67,872 | +0.28% | 5608.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,738 | ₩67,845 | ₩67,698 | ₩67,751 | +0.02% | 4857.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,725 | ₩67,751 | ₩67,483 | ₩67,698 | -0.04% | 3114만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,765 | ₩67,899 | ₩67,711 | ₩67,805 | +0.06% | 3528.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,550 | ₩67,778 | ₩67,483 | ₩67,778 | +0.34% | 3450.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,336 | ₩67,497 | ₩67,296 | ₩67,497 | +0.24% | 2160.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,215 | ₩67,376 | ₩67,162 | ₩67,296 | +0.12% | 1939.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,376 | ₩67,416 | ₩67,189 | ₩67,229 | -0.22% | 2439.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,282 | ₩67,443 | ₩67,215 | ₩67,242 | -0.06% | 3056.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,416 | ₩67,416 | ₩67,229 | ₩67,309 | -0.16% | 2657.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,577 | ₩67,725 | ₩67,537 | ₩67,698 | +0.18% | 2428.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,483 | ₩67,617 | ₩67,430 | ₩67,524 | +0.06% | 2732.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,510 | ₩67,711 | ₩67,349 | ₩67,363 | -0.22% | 2318.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,483 | ₩67,591 | ₩67,376 | ₩67,483 | 0.00% | 3036.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,738 | ₩67,818 | ₩67,457 | ₩67,698 | -0.06% | 3109.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,738 | ₩67,832 | ₩67,658 | ₩67,765 | +0.04% | 2184.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,323 | ₩67,671 | ₩67,282 | ₩67,671 | +0.52% | 2660.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,242 | ₩67,336 | ₩67,189 | ₩67,296 | +0.08% | 499.9만 |
|---|