시장 데이터를 불러오는 중
전체 종목
Innovex International, Inc. Common Stock 과거 주가
Innovex International, Inc. Common Stock · INVX · NYSE
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovex International, Inc. Common Stock · INVX · NYSE
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩36,896 | ₩39,202 | ₩35,823 | ₩37,633 | +2.00% | 289.7만 |
| 2026.09.28–2026.10.02 | ₩38,626 | ₩38,961 | ₩35,715 | ₩36,627 | -5.17% | 315.7만 |
| 2026.09.21–2026.09.25 | ₩38,438 | ₩38,867 | ₩36,212 | ₩38,223 | -0.56% | 252.9만 |
| 2026.09.14–2026.09.18 | ₩39,980 | ₩40,570 | ₩38,438 | ₩38,626 | -3.39% | 645.6만 |
| 2026.09.08–2026.09.11 | ₩41,201 | ₩41,335 | ₩38,733 | ₩40,409 | -1.92% | 359.9만 |
| 2026.08.31–2026.09.04 | ₩41,201 | ₩42,327 | ₩39,632 | ₩40,329 | -2.12% | 428.3만 |
| 2026.08.24–2026.08.28 | ₩39,015 | ₩41,000 | ₩37,419 | ₩40,383 | +3.51% | 329.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,166 |
| ₩42,448 |
| ₩38,411 |
| ₩39,323 |
| -6.74% |
| 256만 |
| 2026.08.10–2026.08.14 | ₩37,741 | ₩42,716 | ₩37,325 | ₩41,898 | +11.02% | 515만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,815 | ₩45,211 | ₩36,319 | ₩37,687 | +2.37% | 606.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,890 | ₩38,170 | ₩34,334 | ₩37,660 | +4.93% | 197.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,481 | ₩37,338 | ₩33,717 | ₩35,997 | +4.40% | 168.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,549 | ₩35,246 | ₩33,999 | ₩34,575 | +0.08% | 141.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,269 | ₩34,307 | ₩31,611 | ₩34,160 | +5.86% | 156.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,267 | ₩34,589 | ₩29,787 | ₩32,309 | -5.71% | 180.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,683 | ₩35,273 | ₩33,221 | ₩34,106 | -1.66% | 323.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,894 | ₩38,894 | ₩33,328 | ₩34,294 | -11.83% | 248.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,445 | ₩39,793 | ₩36,989 | ₩39,497 | +5.48% | 159.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,319 | ₩38,585 | ₩35,528 | ₩35,930 | -1.07% | 194.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,436 | ₩41,871 | ₩35,219 | ₩35,823 | -11.41% | 187.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,472 | ₩43,253 | ₩37,392 | ₩40,302 | +7.55% | 334만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,353 | ₩37,673 | ₩35,353 | ₩37,553 | +6.22% | 153.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,271 | ₩38,894 | ₩34,549 | ₩35,675 | -4.28% | 191.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,539 | ₩38,210 | ₩36,225 | ₩37,137 | -1.07% | 195.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,441 | ₩37,593 | ₩33,918 | ₩37,419 | +8.64% | 163.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,984 | ₩36,185 | ₩33,744 | ₩34,508 | -4.10% | 143.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,717 | ₩35,608 | ₩32,631 | ₩35,554 | +5.45% | 232.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,334 | ₩34,870 | ₩32,242 | ₩32,805 | -4.45% | 196.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,933 | ₩34,616 | ₩31,880 | ₩33,704 | +5.54% | 257.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,389 | ₩34,200 | ₩31,692 | ₩32,201 | -0.58% | 312.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,150 | ₩37,486 | ₩31,678 | ₩32,456 | -12.64% | 331.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,340 | ₩36,882 | ₩33,932 | ₩36,708 | +3.87% | 488.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,267 | ₩39,538 | ₩33,932 | ₩35,340 | +3.13% | 783.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,140 | ₩34,213 | ₩32,027 | ₩34,160 | +3.08% | 151.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,039 | ₩34,924 | ₩32,336 | ₩33,207 | -2.44% | 169.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,456 | ₩34,361 | ₩32,215 | ₩33,999 | +4.75% | 195.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,313 | ₩35,595 | ₩33,006 | ₩33,328 | -5.62% | 185.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,470 | ₩35,742 | ₩32,108 | ₩33,797 | +4.09% | 163.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,531 | ₩33,730 | ₩30,968 | ₩32,590 | +3.36% | 176.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,188 | ₩32,644 | ₩30,150 | ₩31,517 | -2.08% | 209.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,694 | ₩30,565 | ₩29,197 | ₩30,552 | +2.89% | 93.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,479 | ₩30,324 | ₩29,264 | ₩29,573 | +0.32% | 101.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,431 | ₩30,552 | ₩28,084 | ₩29,036 | -4.58% | 338.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,316 | ₩31,598 | ₩29,854 | ₩30,203 | -3.55% | 162.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,707 | ₩32,604 | ₩29,600 | ₩31,437 | +5.82% | 184.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,431 | ₩30,833 | ₩29,452 | ₩29,533 | -2.95% | 142.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,452 | ₩30,713 | ₩28,513 | ₩30,632 | +4.01% | 188.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,092 | ₩30,150 | ₩26,703 | ₩29,613 | +9.31% | 262만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,051 | ₩29,720 | ₩25,576 | ₩26,864 | -0.69% | 201.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,896 | ₩28,808 | ₩26,421 | ₩26,917 | -3.51% | 173.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,618 | ₩27,950 | ₩23,618 | ₩27,467 | +16.30% | 150.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,538 | ₩24,543 | ₩22,813 | ₩23,538 | 0.00% | 115.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,168 | ₩24,463 | ₩23,041 | ₩23,082 | -4.50% | 35만 |
|---|