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 | ₩16,198 | ₩16,533 | ₩15,916 | ₩16,466 | +1.66% | 38.8만 |
| 2026.09.28–2026.10.02 | ₩16,413 | ₩16,506 | ₩15,970 | ₩16,265 | -0.90% | 35.6만 |
| 2026.09.21–2026.09.25 | ₩16,694 | ₩17,016 | ₩16,386 | ₩16,466 | -1.37% | 22.6만 |
| 2026.09.14–2026.09.18 | ₩16,989 | ₩17,016 | ₩16,426 | ₩16,587 | -2.37% | 25.5만 |
| 2026.09.08–2026.09.11 | ₩17,526 | ₩17,593 | ₩16,989 | ₩17,043 | -2.75% | 15.5만 |
| 2026.08.31–2026.09.04 | ₩17,700 | ₩17,861 | ₩17,217 | ₩17,485 | -1.21% | 35.4만 |
| 2026.08.24–2026.08.28 | ₩17,794 | ₩17,914 | ₩17,660 | ₩17,727 | -0.38% | 16만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,968 |
| ₩17,633 |
| ₩17,767 |
| -0.45% |
| 18.5만 |
| 2026.08.10–2026.08.14 | ₩17,445 | ₩17,928 | ₩17,445 | ₩17,901 | +2.61% | 12.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,432 | ₩17,754 | ₩17,257 | ₩17,539 | +0.62% | 29만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,022 | ₩18,129 | ₩17,190 | ₩17,566 | -2.53% | 25.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,035 | ₩18,223 | ₩17,539 | ₩18,022 | -0.07% | 12.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,209 | ₩18,639 | ₩18,008 | ₩18,062 | -0.81% | 12.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,531 | ₩18,732 | ₩17,888 | ₩18,183 | -1.88% | 15.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,303 | ₩18,746 | ₩18,250 | ₩18,558 | +1.39% | 16.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,464 | ₩18,639 | ₩18,183 | ₩18,209 | -1.38% | 17.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,652 | ₩18,840 | ₩18,209 | ₩18,478 | -0.93% | 21.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,679 | ₩18,759 | ₩17,928 | ₩18,437 | -1.29% | 22.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,692 | ₩18,786 | ₩18,518 | ₩18,571 | -0.65% | 12.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,585 | ₩18,893 | ₩18,504 | ₩18,813 | +1.23% | 15만 |
|---|
| 2026.05.18–2026.05.22 | ₩18,464 | ₩18,652 | ₩18,276 | ₩18,451 | -0.07% | 19.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,344 | ₩18,706 | ₩18,290 | ₩18,478 | +0.73% | 13.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,049 | ₩18,464 | ₩17,941 | ₩18,344 | +1.63% | 14.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,075 | ₩18,585 | ₩17,700 | ₩18,075 | 0.00% | 27.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,344 | ₩18,571 | ₩17,459 | ₩18,089 | -1.39% | 24.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,459 | ₩18,437 | ₩17,418 | ₩18,290 | +4.76% | 28.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,681 | ₩17,619 | ₩16,627 | ₩17,539 | +5.14% | 27.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,506 | ₩17,016 | ₩16,292 | ₩16,748 | +1.46% | 23.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,439 | ₩17,056 | ₩16,346 | ₩16,480 | +0.24% | 27.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,110 | ₩17,418 | ₩16,292 | ₩16,359 | -4.39% | 20.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,593 | ₩17,888 | ₩16,949 | ₩17,016 | -3.28% | 36.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,880 | ₩19,135 | ₩17,727 | ₩17,807 | -5.68% | 33.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,907 | ₩19,175 | ₩18,786 | ₩19,148 | +1.28% | 27.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,893 | ₩18,947 | ₩18,571 | ₩18,840 | -0.28% | 25.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,102 | ₩18,840 | ₩18,049 | ₩18,840 | +4.07% | 35.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,968 | ₩18,102 | ₩17,740 | ₩18,102 | +0.75% | 29만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,767 | ₩18,129 | ₩17,740 | ₩18,049 | +1.58% | 40.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,298 | ₩17,780 | ₩17,110 | ₩17,767 | +2.71% | 30.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,761 | ₩17,391 | ₩16,734 | ₩17,338 | +3.44% | 44.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,600 | ₩16,694 | ₩16,493 | ₩16,681 | +0.48% | 24.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,480 | ₩16,560 | ₩16,372 | ₩16,520 | +0.24% | 22.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,225 | ₩16,560 | ₩16,158 | ₩16,547 | +1.98% | 17.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,225 | ₩16,305 | ₩15,970 | ₩16,225 | 0.00% | 16.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,970 | ₩16,185 | ₩15,916 | ₩16,131 | +1.01% | 21.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,635 | ₩16,051 | ₩15,554 | ₩16,010 | +2.40% | 20.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,474 | ₩15,916 | ₩15,407 | ₩15,849 | +2.43% | 15.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,876 | ₩15,890 | ₩15,233 | ₩15,407 | -2.96% | 26.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,823 | ₩16,024 | ₩15,595 | ₩15,903 | +0.51% | 36만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,453 | ₩16,627 | ₩15,715 | ₩15,876 | -3.50% | 22만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,560 | ₩16,654 | ₩16,332 | ₩16,506 | -0.32% | 18.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,480 | ₩16,560 | ₩16,265 | ₩16,493 | +0.08% | 15.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,957 | ₩16,480 | ₩15,930 | ₩16,386 | +2.69% | 21.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,238 | ₩16,346 | ₩15,890 | ₩15,930 | -1.90% | 6.3만 |
|---|
