시장 데이터를 불러오는 중
Voya Infrastructure, Industrials and Materials Fund Common Shares of Beneficial Interest · IDE · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩16,202 | ₩16,538 | ₩15,921 | ₩16,471 | +1.66% | 38.8만 |
| 2026.09.28–2026.10.02 | ₩16,417 | ₩16,511 | ₩15,974 | ₩16,269 | -0.90% | 35.6만 |
| 2026.09.21–2026.09.25 | ₩16,699 | ₩17,021 | ₩16,390 | ₩16,471 | -1.37% | 22.6만 |
| 2026.09.14–2026.09.18 | ₩16,994 | ₩17,021 | ₩16,430 | ₩16,591 | -2.37% | 25.5만 |
| 2026.09.08–2026.09.11 | ₩17,530 | ₩17,597 | ₩16,994 | ₩17,047 | -2.75% | 15.5만 |
| 2026.08.31–2026.09.04 | ₩17,705 | ₩17,866 | ₩17,222 | ₩17,490 | -1.21% | 35.4만 |
| 2026.08.24–2026.08.28 | ₩17,799 | ₩17,919 | ₩17,664 | ₩17,731 | -0.38% | 16만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,973 |
| ₩17,638 |
| ₩17,772 |
| -0.45% |
| 18.5만 |
| 2026.08.10–2026.08.14 | ₩17,450 | ₩17,933 | ₩17,450 | ₩17,906 | +2.61% | 12.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,436 | ₩17,758 | ₩17,262 | ₩17,544 | +0.62% | 29만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,027 | ₩18,134 | ₩17,195 | ₩17,571 | -2.53% | 25.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,040 | ₩18,228 | ₩17,544 | ₩18,027 | -0.07% | 12.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,214 | ₩18,644 | ₩18,013 | ₩18,067 | -0.81% | 12.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,536 | ₩18,737 | ₩17,892 | ₩18,187 | -1.88% | 15.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,308 | ₩18,751 | ₩18,255 | ₩18,563 | +1.39% | 16.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,469 | ₩18,644 | ₩18,187 | ₩18,214 | -1.38% | 17.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,657 | ₩18,845 | ₩18,214 | ₩18,483 | -0.93% | 21.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,684 | ₩18,764 | ₩17,933 | ₩18,442 | -1.29% | 22.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,697 | ₩18,791 | ₩18,523 | ₩18,576 | -0.65% | 12.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,590 | ₩18,898 | ₩18,509 | ₩18,818 | +1.23% | 15만 |
|---|
| 2026.05.18–2026.05.22 | ₩18,469 | ₩18,657 | ₩18,281 | ₩18,456 | -0.07% | 19.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,348 | ₩18,711 | ₩18,295 | ₩18,483 | +0.73% | 13.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,053 | ₩18,469 | ₩17,946 | ₩18,348 | +1.63% | 14.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,080 | ₩18,590 | ₩17,705 | ₩18,080 | 0.00% | 27.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,348 | ₩18,576 | ₩17,463 | ₩18,094 | -1.39% | 24.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,463 | ₩18,442 | ₩17,423 | ₩18,295 | +4.76% | 28.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,685 | ₩17,624 | ₩16,632 | ₩17,544 | +5.14% | 27.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,511 | ₩17,021 | ₩16,296 | ₩16,752 | +1.46% | 23.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,444 | ₩17,061 | ₩16,350 | ₩16,484 | +0.24% | 27.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,114 | ₩17,423 | ₩16,296 | ₩16,363 | -4.39% | 20.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,597 | ₩17,892 | ₩16,954 | ₩17,021 | -3.28% | 36.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,885 | ₩19,140 | ₩17,731 | ₩17,812 | -5.68% | 33.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,912 | ₩19,180 | ₩18,791 | ₩19,153 | +1.28% | 27.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,898 | ₩18,952 | ₩18,576 | ₩18,845 | -0.28% | 25.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,107 | ₩18,845 | ₩18,053 | ₩18,845 | +4.07% | 35.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,973 | ₩18,107 | ₩17,745 | ₩18,107 | +0.75% | 29만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,772 | ₩18,134 | ₩17,745 | ₩18,053 | +1.58% | 40.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,302 | ₩17,785 | ₩17,114 | ₩17,772 | +2.71% | 30.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,766 | ₩17,396 | ₩16,739 | ₩17,342 | +3.44% | 44.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,605 | ₩16,699 | ₩16,497 | ₩16,685 | +0.48% | 24.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,484 | ₩16,565 | ₩16,377 | ₩16,524 | +0.24% | 22.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,229 | ₩16,565 | ₩16,162 | ₩16,551 | +1.98% | 17.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,229 | ₩16,310 | ₩15,974 | ₩16,229 | 0.00% | 16.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,974 | ₩16,189 | ₩15,921 | ₩16,135 | +1.01% | 21.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,639 | ₩16,055 | ₩15,559 | ₩16,015 | +2.40% | 20.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,478 | ₩15,921 | ₩15,411 | ₩15,854 | +2.43% | 15.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,881 | ₩15,894 | ₩15,237 | ₩15,411 | -2.96% | 26.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,827 | ₩16,028 | ₩15,599 | ₩15,907 | +0.51% | 36만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,457 | ₩16,632 | ₩15,720 | ₩15,881 | -3.50% | 22만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,565 | ₩16,658 | ₩16,337 | ₩16,511 | -0.32% | 18.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,484 | ₩16,565 | ₩16,269 | ₩16,497 | +0.08% | 15.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,961 | ₩16,484 | ₩15,934 | ₩16,390 | +2.69% | 21.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,243 | ₩16,350 | ₩15,894 | ₩15,934 | -1.90% | 6.3만 |
|---|
