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 | ₩36,864 | ₩39,169 | ₩35,792 | ₩37,601 | +2.00% | 289.7만 |
| 2026.09.28–2026.10.02 | ₩38,593 | ₩38,928 | ₩35,685 | ₩36,596 | -5.17% | 315.7만 |
| 2026.09.21–2026.09.25 | ₩38,405 | ₩38,834 | ₩36,181 | ₩38,191 | -0.56% | 252.9만 |
| 2026.09.14–2026.09.18 | ₩39,946 | ₩40,536 | ₩38,405 | ₩38,593 | -3.39% | 645.6만 |
| 2026.09.08–2026.09.11 | ₩41,165 | ₩41,299 | ₩38,700 | ₩40,375 | -1.92% | 359.9만 |
| 2026.08.31–2026.09.04 | ₩41,165 | ₩42,291 | ₩39,598 | ₩40,294 | -2.12% | 428.3만 |
| 2026.08.24–2026.08.28 | ₩38,981 | ₩40,964 | ₩37,387 | ₩40,348 | +3.51% | 329.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,130 |
| ₩42,412 |
| ₩38,378 |
| ₩39,289 |
| -6.74% |
| 256만 |
| 2026.08.10–2026.08.14 | ₩37,708 | ₩42,680 | ₩37,293 | ₩41,862 | +11.02% | 515만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,784 | ₩45,172 | ₩36,288 | ₩37,655 | +2.37% | 606.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,859 | ₩38,137 | ₩34,305 | ₩37,628 | +4.93% | 197.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,452 | ₩37,306 | ₩33,688 | ₩35,966 | +4.40% | 168.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,519 | ₩35,216 | ₩33,970 | ₩34,546 | +0.08% | 141.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,241 | ₩34,278 | ₩31,584 | ₩34,130 | +5.86% | 156.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,238 | ₩34,559 | ₩29,762 | ₩32,281 | -5.71% | 180.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,653 | ₩35,243 | ₩33,192 | ₩34,077 | -1.66% | 323.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,861 | ₩38,861 | ₩33,299 | ₩34,264 | -11.83% | 248.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,413 | ₩39,758 | ₩36,958 | ₩39,464 | +5.48% | 159.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,288 | ₩38,552 | ₩35,497 | ₩35,899 | -1.07% | 194.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,402 | ₩41,835 | ₩35,189 | ₩35,792 | -11.41% | 187.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,440 | ₩43,216 | ₩37,360 | ₩40,268 | +7.55% | 334만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,323 | ₩37,641 | ₩35,323 | ₩37,521 | +6.22% | 153.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,239 | ₩38,861 | ₩34,519 | ₩35,645 | -4.28% | 191.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,507 | ₩38,177 | ₩36,194 | ₩37,105 | -1.07% | 195.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,412 | ₩37,561 | ₩33,889 | ₩37,387 | +8.64% | 163.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,953 | ₩36,154 | ₩33,715 | ₩34,479 | -4.10% | 143.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,688 | ₩35,578 | ₩32,603 | ₩35,524 | +5.45% | 232.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,305 | ₩34,841 | ₩32,214 | ₩32,777 | -4.45% | 196.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,906 | ₩34,586 | ₩31,852 | ₩33,675 | +5.54% | 257.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,361 | ₩34,171 | ₩31,665 | ₩32,174 | -0.58% | 312.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,119 | ₩37,454 | ₩31,651 | ₩32,428 | -12.64% | 331.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,310 | ₩36,851 | ₩33,903 | ₩36,676 | +3.87% | 488.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,238 | ₩39,504 | ₩33,903 | ₩35,310 | +3.13% | 783.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,112 | ₩34,184 | ₩32,000 | ₩34,130 | +3.08% | 151.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,010 | ₩34,894 | ₩32,308 | ₩33,179 | -2.44% | 169.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,428 | ₩34,331 | ₩32,187 | ₩33,970 | +4.75% | 195.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,283 | ₩35,564 | ₩32,978 | ₩33,299 | -5.62% | 185.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,442 | ₩35,712 | ₩32,080 | ₩33,769 | +4.09% | 163.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,504 | ₩33,702 | ₩30,941 | ₩32,562 | +3.36% | 176.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,160 | ₩32,616 | ₩30,124 | ₩31,490 | -2.08% | 209.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,668 | ₩30,539 | ₩29,172 | ₩30,526 | +2.89% | 93.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,454 | ₩30,298 | ₩29,239 | ₩29,547 | +0.32% | 101.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,405 | ₩30,526 | ₩28,060 | ₩29,011 | -4.58% | 338.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,289 | ₩31,571 | ₩29,829 | ₩30,177 | -3.55% | 162.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,681 | ₩32,576 | ₩29,574 | ₩31,410 | +5.82% | 184.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,405 | ₩30,807 | ₩29,427 | ₩29,507 | -2.95% | 142.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,427 | ₩30,686 | ₩28,489 | ₩30,606 | +4.01% | 188.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,068 | ₩30,124 | ₩26,680 | ₩29,588 | +9.31% | 262만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,028 | ₩29,695 | ₩25,554 | ₩26,841 | -0.69% | 201.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,872 | ₩28,784 | ₩26,398 | ₩26,894 | -3.51% | 173.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,598 | ₩27,926 | ₩23,598 | ₩27,444 | +16.30% | 150.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,517 | ₩24,522 | ₩22,794 | ₩23,517 | 0.00% | 115.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,147 | ₩24,442 | ₩23,022 | ₩23,062 | -4.50% | 35만 |
|---|