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 | ₩36,901 | ₩39,209 | ₩35,828 | ₩37,639 | +2.00% | 289.7만 |
| 2026.09.28–2026.10.02 | ₩38,632 | ₩38,967 | ₩35,721 | ₩36,633 | -5.17% | 315.7만 |
| 2026.09.21–2026.09.25 | ₩38,444 | ₩38,873 | ₩36,217 | ₩38,229 | -0.56% | 252.9만 |
| 2026.09.14–2026.09.18 | ₩39,987 | ₩40,577 | ₩38,444 | ₩38,632 | -3.39% | 645.6만 |
| 2026.09.08–2026.09.11 | ₩41,207 | ₩41,341 | ₩38,739 | ₩40,416 | -1.92% | 359.9만 |
| 2026.08.31–2026.09.04 | ₩41,207 | ₩42,334 | ₩39,638 | ₩40,335 | -2.12% | 428.3만 |
| 2026.08.24–2026.08.28 | ₩39,021 | ₩41,006 | ₩37,425 | ₩40,389 | +3.51% | 329.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,173 |
| ₩42,455 |
| ₩38,417 |
| ₩39,329 |
| -6.74% |
| 256만 |
| 2026.08.10–2026.08.14 | ₩37,746 | ₩42,723 | ₩37,331 | ₩41,905 | +11.02% | 515만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,821 | ₩45,218 | ₩36,325 | ₩37,693 | +2.37% | 606.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,895 | ₩38,176 | ₩34,339 | ₩37,666 | +4.93% | 197.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,487 | ₩37,344 | ₩33,722 | ₩36,003 | +4.40% | 168.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,554 | ₩35,251 | ₩34,004 | ₩34,581 | +0.08% | 141.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,274 | ₩34,313 | ₩31,616 | ₩34,165 | +5.86% | 156.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,272 | ₩34,594 | ₩29,792 | ₩32,314 | -5.71% | 180.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,688 | ₩35,278 | ₩33,226 | ₩34,111 | -1.66% | 323.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,900 | ₩38,900 | ₩33,333 | ₩34,299 | -11.83% | 248.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,451 | ₩39,799 | ₩36,995 | ₩39,504 | +5.48% | 159.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,325 | ₩38,592 | ₩35,533 | ₩35,936 | -1.07% | 194.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,443 | ₩41,878 | ₩35,225 | ₩35,828 | -11.41% | 187.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,478 | ₩43,260 | ₩37,398 | ₩40,308 | +7.55% | 334만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,359 | ₩37,679 | ₩35,359 | ₩37,559 | +6.22% | 153.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,277 | ₩38,900 | ₩34,554 | ₩35,681 | -4.28% | 191.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,545 | ₩38,216 | ₩36,231 | ₩37,143 | -1.07% | 195.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,447 | ₩37,599 | ₩33,924 | ₩37,425 | +8.64% | 163.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,989 | ₩36,190 | ₩33,749 | ₩34,514 | -4.10% | 143.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,722 | ₩35,614 | ₩32,636 | ₩35,560 | +5.45% | 232.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,339 | ₩34,876 | ₩32,247 | ₩32,810 | -4.45% | 196.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,938 | ₩34,621 | ₩31,885 | ₩33,709 | +5.54% | 257.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,394 | ₩34,205 | ₩31,697 | ₩32,207 | -0.58% | 312.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,156 | ₩37,492 | ₩31,683 | ₩32,461 | -12.64% | 331.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,345 | ₩36,888 | ₩33,937 | ₩36,714 | +3.87% | 488.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,272 | ₩39,544 | ₩33,937 | ₩35,345 | +3.13% | 783.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,145 | ₩34,219 | ₩32,032 | ₩34,165 | +3.08% | 151.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,044 | ₩34,930 | ₩32,341 | ₩33,213 | -2.44% | 169.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,461 | ₩34,366 | ₩32,220 | ₩34,004 | +4.75% | 195.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,319 | ₩35,600 | ₩33,011 | ₩33,333 | -5.62% | 185.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,475 | ₩35,748 | ₩32,113 | ₩33,803 | +4.09% | 163.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,536 | ₩33,736 | ₩30,972 | ₩32,596 | +3.36% | 176.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,193 | ₩32,649 | ₩30,154 | ₩31,522 | -2.08% | 209.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,698 | ₩30,570 | ₩29,202 | ₩30,557 | +2.89% | 93.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,484 | ₩30,329 | ₩29,269 | ₩29,577 | +0.32% | 101.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,436 | ₩30,557 | ₩28,088 | ₩29,041 | -4.58% | 338.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,321 | ₩31,603 | ₩29,859 | ₩30,208 | -3.55% | 162.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,712 | ₩32,609 | ₩29,604 | ₩31,442 | +5.82% | 184.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,436 | ₩30,838 | ₩29,457 | ₩29,537 | -2.95% | 142.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,457 | ₩30,718 | ₩28,518 | ₩30,637 | +4.01% | 188.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,096 | ₩30,154 | ₩26,707 | ₩29,618 | +9.31% | 262만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,056 | ₩29,725 | ₩25,580 | ₩26,868 | -0.69% | 201.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,901 | ₩28,813 | ₩26,425 | ₩26,921 | -3.51% | 173.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,622 | ₩27,954 | ₩23,622 | ₩27,471 | +16.30% | 150.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,541 | ₩24,547 | ₩22,817 | ₩23,541 | 0.00% | 115.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,172 | ₩24,467 | ₩23,045 | ₩23,085 | -4.50% | 35만 |
|---|