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 | ₩63,559 | ₩63,612 | ₩62,848 | ₩63,451 | -0.17% | 1.9억 |
| 2026.09.28–2026.10.02 | ₩63,264 | ₩64,108 | ₩62,875 | ₩63,358 | +0.15% | 2.4억 |
| 2026.09.21–2026.09.25 | ₩64,833 | ₩64,833 | ₩63,545 | ₩63,666 | -1.80% | 1.5억 |
| 2026.09.14–2026.09.18 | ₩64,953 | ₩65,020 | ₩64,578 | ₩64,725 | -0.35% | 1억 |
| 2026.09.08–2026.09.11 | ₩65,543 | ₩65,610 | ₩64,658 | ₩64,940 | -0.92% | 1.1억 |
| 2026.08.31–2026.09.04 | ₩66,133 | ₩66,200 | ₩65,516 | ₩65,543 | -0.89% | 6790.6만 |
| 2026.08.24–2026.08.28 | ₩66,442 | ₩66,576 | ₩66,227 | ₩66,240 | -0.30% | 3542.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,750 |
| ₩66,777 |
| ₩66,294 |
| ₩66,428 |
| -0.48% |
| 4472.9만 |
| 2026.08.10–2026.08.14 | ₩66,817 | ₩66,991 | ₩66,696 | ₩66,723 | -0.14% | 3525.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,482 | ₩66,804 | ₩66,361 | ₩66,790 | +0.46% | 3815.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,670 | ₩66,830 | ₩66,415 | ₩66,509 | -0.24% | 3254만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,219 | ₩67,286 | ₩66,308 | ₩66,522 | -1.04% | 4350.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,487 | ₩67,568 | ₩67,166 | ₩67,219 | -0.40% | 3242.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,742 | ₩67,796 | ₩67,380 | ₩67,501 | -0.36% | 3436.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,796 | ₩68,238 | ₩67,528 | ₩67,756 | -0.06% | 2400.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,702 | ₩67,823 | ₩67,581 | ₩67,796 | +0.14% | 2971.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,555 | ₩67,675 | ₩67,407 | ₩67,648 | +0.14% | 2045.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,541 | ₩67,581 | ₩67,327 | ₩67,447 | -0.14% | 3828.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,206 | ₩67,595 | ₩67,166 | ₩67,447 | +0.36% | 3622.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,058 | ₩67,581 | ₩67,058 | ₩67,528 | +0.70% | 3088.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,804 | ₩66,924 | ₩66,522 | ₩66,884 | +0.12% | 4785.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,394 | ₩67,420 | ₩66,683 | ₩66,817 | -0.86% | 4269만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,260 | ₩67,447 | ₩67,139 | ₩67,380 | +0.18% | 3312.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,689 | ₩67,702 | ₩67,260 | ₩67,273 | -0.61% | 2985.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,581 | ₩67,689 | ₩67,514 | ₩67,675 | +0.14% | 2664.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,353 | ₩67,675 | ₩67,340 | ₩67,648 | +0.44% | 2955.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,991 | ₩67,528 | ₩66,911 | ₩67,367 | +0.56% | 3871.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,710 | ₩67,058 | ₩66,683 | ₩67,045 | +0.50% | 3746.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,924 | ₩67,032 | ₩66,375 | ₩66,562 | -0.54% | 3984.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,689 | ₩67,702 | ₩66,750 | ₩66,777 | -1.35% | 4167.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,715 | ₩67,782 | ₩67,286 | ₩67,528 | -0.28% | 4103.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,292 | ₩68,305 | ₩67,635 | ₩67,796 | -0.73% | 4067.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,359 | ₩68,627 | ₩68,292 | ₩68,587 | +0.33% | 2159.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,171 | ₩68,305 | ₩68,145 | ₩68,292 | +0.18% | 3440.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,930 | ₩68,279 | ₩67,876 | ₩68,171 | +0.36% | 5726.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,729 | ₩67,957 | ₩67,662 | ₩67,917 | +0.28% | 5608.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,782 | ₩67,890 | ₩67,742 | ₩67,796 | +0.02% | 4857.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,769 | ₩67,796 | ₩67,528 | ₩67,742 | -0.04% | 3114만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,809 | ₩67,943 | ₩67,756 | ₩67,850 | +0.06% | 3528.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,595 | ₩67,823 | ₩67,528 | ₩67,823 | +0.34% | 3450.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,380 | ₩67,541 | ₩67,340 | ₩67,541 | +0.24% | 2160.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,260 | ₩67,420 | ₩67,206 | ₩67,340 | +0.12% | 1939.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,420 | ₩67,461 | ₩67,233 | ₩67,273 | -0.22% | 2439.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,327 | ₩67,487 | ₩67,260 | ₩67,286 | -0.06% | 3056.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,461 | ₩67,461 | ₩67,273 | ₩67,353 | -0.16% | 2657.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,622 | ₩67,769 | ₩67,581 | ₩67,742 | +0.18% | 2428.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,528 | ₩67,662 | ₩67,474 | ₩67,568 | +0.06% | 2732.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,555 | ₩67,756 | ₩67,394 | ₩67,407 | -0.22% | 2318.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,528 | ₩67,635 | ₩67,420 | ₩67,528 | 0.00% | 3036.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,782 | ₩67,863 | ₩67,501 | ₩67,742 | -0.06% | 3109.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,782 | ₩67,876 | ₩67,702 | ₩67,809 | +0.04% | 2184.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,367 | ₩67,715 | ₩67,327 | ₩67,715 | +0.52% | 2660.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,286 | ₩67,380 | ₩67,233 | ₩67,340 | +0.08% | 499.9만 |
|---|