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 | ₩16,187 | ₩16,522 | ₩15,906 | ₩16,455 | +1.66% | 38.8만 |
| 2026.09.28–2026.10.02 | ₩16,402 | ₩16,496 | ₩15,960 | ₩16,254 | -0.90% | 35.6만 |
| 2026.09.21–2026.09.25 | ₩16,683 | ₩17,005 | ₩16,375 | ₩16,455 | -1.37% | 22.6만 |
| 2026.09.14–2026.09.18 | ₩16,978 | ₩17,005 | ₩16,415 | ₩16,576 | -2.37% | 25.5만 |
| 2026.09.08–2026.09.11 | ₩17,514 | ₩17,581 | ₩16,978 | ₩17,032 | -2.75% | 15.5만 |
| 2026.08.31–2026.09.04 | ₩17,688 | ₩17,849 | ₩17,206 | ₩17,474 | -1.21% | 35.4만 |
| 2026.08.24–2026.08.28 | ₩17,782 | ₩17,903 | ₩17,648 | ₩17,715 | -0.38% | 16만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,956 |
| ₩17,621 |
| ₩17,755 |
| -0.45% |
| 18.5만 |
| 2026.08.10–2026.08.14 | ₩17,434 | ₩17,916 | ₩17,434 | ₩17,889 | +2.61% | 12.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,420 | ₩17,742 | ₩17,246 | ₩17,527 | +0.62% | 29만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,010 | ₩18,117 | ₩17,179 | ₩17,554 | -2.53% | 25.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,023 | ₩18,211 | ₩17,527 | ₩18,010 | -0.07% | 12.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,197 | ₩18,626 | ₩17,996 | ₩18,050 | -0.81% | 12.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,519 | ₩18,720 | ₩17,876 | ₩18,171 | -1.88% | 15.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,291 | ₩18,733 | ₩18,238 | ₩18,546 | +1.39% | 16.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,452 | ₩18,626 | ₩18,171 | ₩18,197 | -1.38% | 17.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,640 | ₩18,827 | ₩18,197 | ₩18,465 | -0.93% | 21.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,666 | ₩18,747 | ₩17,916 | ₩18,425 | -1.29% | 22.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,680 | ₩18,774 | ₩18,506 | ₩18,559 | -0.65% | 12.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,573 | ₩18,881 | ₩18,492 | ₩18,800 | +1.23% | 15만 |
|---|
| 2026.05.18–2026.05.22 | ₩18,452 | ₩18,640 | ₩18,264 | ₩18,439 | -0.07% | 19.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,331 | ₩18,693 | ₩18,278 | ₩18,465 | +0.73% | 13.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,037 | ₩18,452 | ₩17,929 | ₩18,331 | +1.63% | 14.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,063 | ₩18,573 | ₩17,688 | ₩18,063 | 0.00% | 27.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,331 | ₩18,559 | ₩17,447 | ₩18,077 | -1.39% | 24.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,447 | ₩18,425 | ₩17,407 | ₩18,278 | +4.76% | 28.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,670 | ₩17,608 | ₩16,616 | ₩17,527 | +5.14% | 27.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,496 | ₩17,005 | ₩16,281 | ₩16,737 | +1.46% | 23.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,429 | ₩17,045 | ₩16,335 | ₩16,469 | +0.24% | 27.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,099 | ₩17,407 | ₩16,281 | ₩16,348 | -4.39% | 20.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,581 | ₩17,876 | ₩16,938 | ₩17,005 | -3.28% | 36.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,867 | ₩19,122 | ₩17,715 | ₩17,795 | -5.68% | 33.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,894 | ₩19,162 | ₩18,774 | ₩19,135 | +1.28% | 27.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,881 | ₩18,934 | ₩18,559 | ₩18,827 | -0.28% | 25.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,090 | ₩18,827 | ₩18,037 | ₩18,827 | +4.07% | 35.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,956 | ₩18,090 | ₩17,728 | ₩18,090 | +0.75% | 29만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,755 | ₩18,117 | ₩17,728 | ₩18,037 | +1.58% | 40.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,286 | ₩17,769 | ₩17,099 | ₩17,755 | +2.71% | 30.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,750 | ₩17,380 | ₩16,723 | ₩17,326 | +3.44% | 44.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,589 | ₩16,683 | ₩16,482 | ₩16,670 | +0.48% | 24.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,469 | ₩16,549 | ₩16,362 | ₩16,509 | +0.24% | 22.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,214 | ₩16,549 | ₩16,147 | ₩16,536 | +1.98% | 17.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,214 | ₩16,295 | ₩15,960 | ₩16,214 | 0.00% | 16.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,960 | ₩16,174 | ₩15,906 | ₩16,120 | +1.01% | 21.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,625 | ₩16,040 | ₩15,544 | ₩16,000 | +2.40% | 20.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,464 | ₩15,906 | ₩15,397 | ₩15,839 | +2.43% | 15.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,866 | ₩15,879 | ₩15,223 | ₩15,397 | -2.96% | 26.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,812 | ₩16,013 | ₩15,584 | ₩15,893 | +0.51% | 36만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,442 | ₩16,616 | ₩15,705 | ₩15,866 | -3.50% | 22만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,549 | ₩16,643 | ₩16,321 | ₩16,496 | -0.32% | 18.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,469 | ₩16,549 | ₩16,254 | ₩16,482 | +0.08% | 15.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,946 | ₩16,469 | ₩15,919 | ₩16,375 | +2.69% | 21.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,228 | ₩16,335 | ₩15,879 | ₩15,919 | -1.90% | 6.3만 |
|---|
