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 | ₩63,567 | ₩63,620 | ₩62,856 | ₩63,459 | -0.17% | 1.9억 |
| 2026.09.28–2026.10.02 | ₩63,272 | ₩64,117 | ₩62,883 | ₩63,366 | +0.15% | 2.4억 |
| 2026.09.21–2026.09.25 | ₩64,841 | ₩64,841 | ₩63,553 | ₩63,674 | -1.80% | 1.5억 |
| 2026.09.14–2026.09.18 | ₩64,961 | ₩65,028 | ₩64,586 | ₩64,733 | -0.35% | 1억 |
| 2026.09.08–2026.09.11 | ₩65,552 | ₩65,619 | ₩64,666 | ₩64,948 | -0.92% | 1.1억 |
| 2026.08.31–2026.09.04 | ₩66,142 | ₩66,209 | ₩65,525 | ₩65,552 | -0.89% | 6790.6만 |
| 2026.08.24–2026.08.28 | ₩66,450 | ₩66,584 | ₩66,235 | ₩66,249 | -0.30% | 3542.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,758 |
| ₩66,785 |
| ₩66,302 |
| ₩66,437 |
| -0.48% |
| 4472.9만 |
| 2026.08.10–2026.08.14 | ₩66,826 | ₩67,000 | ₩66,705 | ₩66,732 | -0.14% | 3525.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,490 | ₩66,812 | ₩66,370 | ₩66,799 | +0.46% | 3815.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,678 | ₩66,839 | ₩66,423 | ₩66,517 | -0.24% | 3254만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,228 | ₩67,295 | ₩66,316 | ₩66,530 | -1.04% | 4350.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,496 | ₩67,577 | ₩67,174 | ₩67,228 | -0.40% | 3242.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,751 | ₩67,805 | ₩67,389 | ₩67,509 | -0.36% | 3436.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,805 | ₩68,247 | ₩67,536 | ₩67,764 | -0.06% | 2400.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,711 | ₩67,831 | ₩67,590 | ₩67,805 | +0.14% | 2971.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,563 | ₩67,684 | ₩67,416 | ₩67,657 | +0.14% | 2045.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,550 | ₩67,590 | ₩67,335 | ₩67,456 | -0.14% | 3828.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,214 | ₩67,603 | ₩67,174 | ₩67,456 | +0.36% | 3622.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,067 | ₩67,590 | ₩67,067 | ₩67,536 | +0.70% | 3088.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,812 | ₩66,933 | ₩66,530 | ₩66,893 | +0.12% | 4785.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,402 | ₩67,429 | ₩66,691 | ₩66,826 | -0.86% | 4269만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,268 | ₩67,456 | ₩67,147 | ₩67,389 | +0.18% | 3312.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,697 | ₩67,711 | ₩67,268 | ₩67,281 | -0.61% | 2985.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,590 | ₩67,697 | ₩67,523 | ₩67,684 | +0.14% | 2664.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,362 | ₩67,684 | ₩67,349 | ₩67,657 | +0.44% | 2955.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,000 | ₩67,536 | ₩66,919 | ₩67,375 | +0.56% | 3871.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,718 | ₩67,067 | ₩66,691 | ₩67,054 | +0.50% | 3746.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,933 | ₩67,040 | ₩66,383 | ₩66,571 | -0.54% | 3984.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,697 | ₩67,711 | ₩66,758 | ₩66,785 | -1.35% | 4167.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,724 | ₩67,791 | ₩67,295 | ₩67,536 | -0.28% | 4103.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,301 | ₩68,314 | ₩67,644 | ₩67,805 | -0.73% | 4067.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,368 | ₩68,636 | ₩68,301 | ₩68,596 | +0.33% | 2159.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,180 | ₩68,314 | ₩68,153 | ₩68,301 | +0.18% | 3440.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,939 | ₩68,287 | ₩67,885 | ₩68,180 | +0.36% | 5726.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,737 | ₩67,965 | ₩67,670 | ₩67,925 | +0.28% | 5608.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,791 | ₩67,898 | ₩67,751 | ₩67,805 | +0.02% | 4857.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,778 | ₩67,805 | ₩67,536 | ₩67,751 | -0.04% | 3114만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,818 | ₩67,952 | ₩67,764 | ₩67,858 | +0.06% | 3528.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,603 | ₩67,831 | ₩67,536 | ₩67,831 | +0.34% | 3450.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,389 | ₩67,550 | ₩67,349 | ₩67,550 | +0.24% | 2160.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,268 | ₩67,429 | ₩67,214 | ₩67,349 | +0.12% | 1939.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,429 | ₩67,469 | ₩67,241 | ₩67,281 | -0.22% | 2439.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,335 | ₩67,496 | ₩67,268 | ₩67,295 | -0.06% | 3056.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,469 | ₩67,469 | ₩67,281 | ₩67,362 | -0.16% | 2657.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,630 | ₩67,778 | ₩67,590 | ₩67,751 | +0.18% | 2428.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,536 | ₩67,670 | ₩67,483 | ₩67,577 | +0.06% | 2732.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,563 | ₩67,764 | ₩67,402 | ₩67,416 | -0.22% | 2318.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,536 | ₩67,644 | ₩67,429 | ₩67,536 | 0.00% | 3036.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,791 | ₩67,872 | ₩67,509 | ₩67,751 | -0.06% | 3109.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,791 | ₩67,885 | ₩67,711 | ₩67,818 | +0.04% | 2184.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,375 | ₩67,724 | ₩67,335 | ₩67,724 | +0.52% | 2660.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,295 | ₩67,389 | ₩67,241 | ₩67,349 | +0.08% | 499.9만 |
|---|