Innovex International, Inc (INVX) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	27.79	28.32	27.40	28.03	+2.34%	373,000
2026-10-15	27.50	27.76	26.89	27.39	-1.69%	618,900
2026-10-14	28.70	28.70	27.55	27.86	-2.93%	828,800
2026-10-13	28.69	29.02	28.26	28.70	+0.56%	648,900
2026-10-12	28.26	28.56	28.05	28.54	+1.71%	355,400
2026-10-09	27.58	28.25	27.58	28.06	+1.74%	606,800
2026-10-08	27.12	27.63	26.91	27.58	+2.45%	416,500
2026-10-07	27.47	27.77	26.71	26.92	-2.53%	598,600
2026-10-06	28.76	28.78	27.51	27.62	-2.78%	490,100
2026-10-05	27.51	29.23	27.41	28.41	+4.03%	784,800
2026-10-02	27.39	28.12	27.23	27.31	-0.76%	1,013,300
2026-10-01	26.88	27.66	26.63	27.52	+1.85%	528,900
2026-09-30	27.40	27.78	27.00	27.02	-1.42%	648,000
2026-09-29	28.39	28.54	27.41	27.41	-5.02%	557,400
2026-09-28	28.80	29.05	28.30	28.86	+1.26%	409,800
2026-09-25	28.50	28.98	28.09	28.50	-0.21%	335,800
2026-09-24	28.65	28.79	28.28	28.56	+0.49%	491,200
2026-09-23	28.00	28.42	27.68	28.42	+1.61%	321,700
2026-09-22	27.06	28.25	27.00	27.97	+2.34%	610,600
2026-09-21	28.66	28.86	27.28	27.33	-5.10%	769,200
2026-09-18	29.11	29.41	28.75	28.80	-1.27%	3,384,900
2026-09-17	29.56	29.87	28.89	29.17	-0.55%	916,100
2026-09-16	29.93	30.12	28.79	29.33	-2.07%	672,100
2026-09-15	29.30	30.25	29.30	29.95	+2.99%	587,500
2026-09-14	29.81	29.83	28.66	29.08	-3.48%	895,000
2026-09-11	29.98	30.29	29.37	30.13	+1.48%	753,400
2026-09-10	30.19	30.19	28.88	29.69	-0.50%	838,000
2026-09-09	30.00	30.57	29.52	29.84	+0.13%	693,200
2026-09-08	30.72	30.82	29.59	29.80	-0.90%	1,314,300
2026-09-04	30.63	30.78	29.55	30.07	-2.37%	824,600
2026-09-03	31.32	31.56	30.45	30.80	-1.12%	1,388,900
2026-09-02	30.06	31.54	29.97	31.15	+2.98%	787,400
2026-09-01	30.95	30.95	29.87	30.25	-1.37%	581,900
2026-08-31	30.72	31.27	30.27	30.67	+1.86%	699,700
2026-08-28	29.99	30.50	29.32	30.11	+0.90%	684,000
2026-08-27	28.20	30.57	28.11	29.84	+5.59%	843,300
2026-08-26	28.46	28.67	27.90	28.26	-1.46%	544,000
2026-08-25	28.51	29.14	28.34	28.68	+0.21%	522,100
2026-08-24	29.09	29.30	28.26	28.62	-2.39%	698,200
2026-08-21	29.34	29.51	28.64	29.32	+0.58%	565,100
2026-08-20	29.38	29.60	28.71	29.15	-0.92%	451,800
2026-08-19	30.61	30.79	29.27	29.42	-2.42%	504,100
2026-08-18	30.89	30.89	29.99	30.15	-2.08%	544,900
2026-08-17	31.44	31.65	30.73	30.79	-1.44%	494,000
2026-08-14	30.99	31.85	30.89	31.24	+1.49%	582,000
2026-08-13	30.00	31.07	29.76	30.78	+1.28%	863,200
2026-08-12	29.97	30.62	29.71	30.39	+0.83%	672,100
2026-08-11	29.00	30.14	28.76	30.14	+3.33%	1,168,600
2026-08-10	28.14	29.21	27.83	29.17	+3.81%	1,864,200
2026-08-07	28.45	28.75	27.82	28.10	-8.47%	3,300,200
2026-08-06	30.95	31.34	30.58	30.70	+0.85%	439,500
2026-08-05	31.39	31.46	29.57	30.44	-3.76%	605,400
2026-08-04	28.78	33.71	28.78	31.63	+11.77%	1,317,500
2026-08-03	27.45	28.64	27.08	28.30	+0.78%	401,500
2026-07-31	26.88	28.46	26.59	28.08	+5.72%	429,500
2026-07-30	26.18	26.91	25.98	26.56	+3.23%	549,000
2026-07-29	26.38	26.94	25.60	25.73	+0.43%	362,300
2026-07-28	26.64	26.64	25.62	25.62	-3.47%	306,500
2026-07-27	26.76	27.31	26.33	26.54	-1.12%	331,400
2026-07-24	26.95	27.58	26.73	26.84	+0.64%	293,700
2026-07-23	27.46	27.84	26.56	26.67	-1.91%	412,600
2026-07-22	26.75	27.65	26.74	27.19	+3.03%	351,900
2026-07-21	25.56	26.55	25.14	26.39	+3.33%	322,400
2026-07-20	25.71	26.06	25.38	25.54	-0.93%	303,200
2026-07-17	25.73	25.88	25.48	25.78	+0.27%	298,400
2026-07-16	25.89	26.28	25.67	25.71	-0.66%	335,100
2026-07-15	26.05	26.20	25.35	25.88	+0.62%	214,600
2026-07-14	26.10	26.10	25.53	25.72	+0.86%	220,100
2026-07-13	25.76	26.21	25.49	25.50	+0.12%	347,900
2026-07-10	25.11	25.58	25.00	25.47	+1.64%	208,100
2026-07-09	25.15	25.25	24.80	25.06	-0.28%	285,100
2026-07-08	24.41	25.41	24.41	25.13	+4.49%	495,200
2026-07-07	23.91	24.19	23.68	24.05	+1.86%	255,200
2026-07-06	24.06	24.65	23.57	23.61	-1.99%	321,200
2026-07-02	23.91	24.65	22.21	24.09	-0.78%	425,800
2026-07-01	24.31	24.83	23.97	24.28	-2.10%	369,200
2026-06-30	24.69	24.93	24.24	24.80	+0.98%	543,500
2026-06-29	25.55	25.79	24.52	24.56	-3.42%	470,800
2026-06-26	25.25	25.68	24.77	25.43	-0.51%	1,762,700
2026-06-25	25.37	26.30	25.37	25.56	-0.16%	303,600
2026-06-24	25.61	25.90	24.80	25.60	-0.19%	358,800
2026-06-23	25.59	25.97	25.32	25.65	-0.04%	363,300
2026-06-22	25.86	26.13	25.31	25.66	+0.35%	445,700
2026-06-18	26.09	26.23	24.85	25.57	-2.22%	1,411,300
2026-06-17	26.96	27.31	26.07	26.15	-2.24%	375,400
2026-06-16	27.99	28.01	26.41	26.75	-5.04%	360,800
2026-06-15	29.00	29.00	28.01	28.17	-4.35%	338,300
2026-06-12	28.54	29.64	28.46	29.45	+2.43%	296,400
2026-06-11	29.39	29.40	28.37	28.75	+0.07%	222,400
2026-06-10	28.73	29.67	28.44	28.73	+1.06%	345,500
2026-06-09	29.00	29.31	28.20	28.43	-1.46%	419,200
2026-06-08	27.92	29.37	27.58	28.85	+7.69%	312,200
2026-06-05	28.01	28.01	26.49	26.79	-5.44%	281,500
2026-06-04	28.26	28.77	27.24	28.33	+3.58%	306,400
2026-06-03	27.92	28.19	27.28	27.35	-2.46%	428,400
2026-06-02	27.16	28.19	27.16	28.04	+3.93%	311,926
2026-06-01	27.08	27.23	26.69	26.98	+1.01%	614,038
2026-05-29	26.90	27.00	26.26	26.71	-0.93%	552,900
2026-05-28	27.61	28.00	26.82	26.96	-2.50%	345,500
2026-05-27	29.45	29.45	27.56	27.65	-7.68%	496,000
2026-05-26	30.15	31.22	29.80	29.95	-0.33%	479,400
2026-05-22	30.74	31.60	29.96	30.05	-2.50%	425,100
2026-05-21	30.87	31.18	30.51	30.82	-0.45%	411,600
2026-05-20	31.05	31.90	30.84	30.96	-0.29%	768,200
2026-05-19	30.57	32.25	30.30	31.05	+2.48%	1,040,100
2026-05-18	27.94	30.46	27.88	30.30	+8.21%	695,300
2026-05-15	27.76	28.09	27.14	28.00	+1.41%	394,100
2026-05-14	27.36	27.75	27.22	27.61	+0.69%	234,000
2026-05-13	27.41	28.00	26.95	27.42	+0.04%	400,300
2026-05-12	27.17	27.49	26.95	27.41	+1.29%	282,200
2026-05-11	26.36	27.39	26.36	27.06	+1.73%	223,400
2026-05-08	26.81	27.35	26.49	26.60	-0.11%	272,600
2026-05-07	26.63	27.75	26.17	26.63	-1.84%	389,100
2026-05-06	26.15	27.35	25.76	27.13	+1.69%	482,800
2026-05-05	29.00	29.00	26.48	26.68	-2.70%	528,584
2026-05-04	27.79	27.79	27.30	27.42	-0.98%	242,455
2026-05-01	27.57	27.80	27.01	27.69	-0.29%	277,300
2026-04-30	27.84	28.05	27.43	27.77	-1.52%	408,900
2026-04-29	28.46	28.49	27.54	28.20	+0.18%	474,900
2026-04-28	27.97	28.46	27.85	28.15	+0.36%	327,365
2026-04-27	27.99	28.43	27.87	28.05	+0.54%	470,404
2026-04-24	27.39	27.96	27.30	27.90	+2.27%	264,000
2026-04-23	27.42	28.03	27.15	27.28	-0.66%	300,300
2026-04-22	26.91	27.80	26.91	27.46	+3.31%	385,800
2026-04-21	25.91	26.60	25.91	26.58	+3.42%	344,700
2026-04-20	25.68	25.92	25.29	25.70	-0.12%	342,600
2026-04-17	25.54	26.13	25.16	25.73	-2.13%	354,500
2026-04-16	25.92	26.47	25.78	26.29	+1.08%	248,700
2026-04-15	25.64	26.12	25.40	26.01	+0.35%	241,800
2026-04-14	26.17	26.33	25.75	25.92	-1.71%	297,100
2026-04-13	26.83	26.98	26.17	26.37	-0.53%	288,400
2026-04-10	26.40	26.55	25.86	26.51	+0.38%	338,400
2026-04-09	25.41	26.51	25.41	26.41	+2.48%	422,500
2026-04-08	24.87	25.96	24.65	25.77	+1.06%	755,200
2026-04-07	24.81	25.56	24.80	25.50	+2.86%	428,100
2026-04-06	25.14	25.74	24.33	24.79	+1.35%	382,600
2026-04-02	25.02	26.00	24.44	24.46	+0.95%	485,100
2026-04-01	24.11	24.71	24.04	24.23	-0.66%	467,800
2026-03-31	24.44	25.06	24.23	24.39	+0.58%	578,600
2026-03-30	25.60	25.62	24.20	24.25	-3.50%	436,800
2026-03-27	24.79	25.81	24.43	25.13	+1.37%	452,300
2026-03-26	24.22	24.82	24.12	24.79	+1.60%	383,600
2026-03-25	24.64	24.88	24.27	24.40	-1.33%	329,000
2026-03-24	24.60	25.23	24.60	24.73	+0.32%	543,061
2026-03-23	23.81	24.82	23.77	24.65	+2.67%	863,364
2026-03-20	24.45	24.51	23.63	24.01	-1.23%	1,207,500
2026-03-19	24.66	24.90	24.19	24.31	-1.46%	767,300
2026-03-18	25.21	25.27	24.55	24.67	-1.63%	434,100
2026-03-17	24.74	25.50	24.69	25.08	+2.58%	324,400
2026-03-16	24.15	24.67	24.00	24.45	+1.03%	393,500
2026-03-13	24.15	24.26	23.62	24.20	+0.29%	608,700
2026-03-12	25.78	25.78	24.12	24.13	-7.55%	693,100
2026-03-11	25.80	26.33	25.53	26.10	+0.23%	509,900
2026-03-10	26.59	27.28	25.97	26.04	-2.80%	857,332
2026-03-09	27.70	27.95	26.25	26.79	-2.12%	642,706
2026-03-06	26.89	27.50	26.40	27.37	+1.67%	883,800
2026-03-05	26.34	27.00	25.99	26.92	+2.40%	1,103,400
2026-03-04	25.52	26.39	25.52	26.29	+2.22%	942,100
2026-03-03	25.65	26.15	25.30	25.72	-3.05%	751,500
2026-03-02	26.35	26.68	25.60	26.53	+0.68%	1,205,500
2026-02-27	26.45	26.60	26.02	26.35	-1.09%	793,600
2026-02-26	26.97	27.31	25.35	26.64	-8.92%	3,964,700
2026-02-25	28.93	29.48	28.04	29.25	+1.21%	535,300
2026-02-24	25.83	29.44	25.30	28.90	+6.37%	1,029,200
2026-02-23	25.55	27.28	25.45	27.17	+6.67%	1,513,900
2026-02-20	25.15	25.48	24.94	25.47	+0.12%	384,300
2026-02-19	25.16	25.51	25.10	25.44	+1.48%	492,900
2026-02-18	24.91	25.46	24.81	25.07	+2.08%	397,700
2026-02-17	24.71	24.71	23.88	24.56	-0.81%	239,800
2026-02-13	24.43	25.44	24.43	24.76	+0.49%	432,700
2026-02-12	25.33	25.50	24.11	24.64	-3.22%	315,800
2026-02-11	25.78	26.04	25.11	25.46	+1.15%	400,448
2026-02-10	25.40	25.50	24.55	25.17	-0.67%	232,729
2026-02-09	25.38	25.55	25.04	25.34	-0.04%	311,041
2026-02-06	24.44	25.58	24.44	25.35	+5.23%	465,100
2026-02-05	24.59	24.88	24.02	24.09	-3.41%	278,100
2026-02-04	25.41	25.62	24.49	24.94	-1.69%	359,900
2026-02-03	24.61	25.42	24.55	25.37	+3.85%	448,800
2026-02-02	24.20	25.03	24.08	24.43	-1.69%	404,500
2026-01-30	24.88	25.20	24.61	24.85	-1.27%	429,700
2026-01-29	25.86	26.54	25.04	25.17	+0.04%	359,000
2026-01-28	26.30	26.41	25.15	25.16	-3.56%	487,000
2026-01-27	25.79	26.38	25.79	26.09	+1.72%	218,900
2026-01-26	26.33	26.52	25.44	25.65	+1.79%	363,300
2026-01-23	26.16	26.65	25.15	25.20	-2.36%	403,900
2026-01-22	25.43	25.88	25.29	25.81	+1.18%	297,700
2026-01-21	25.00	25.76	24.86	25.51	+4.25%	414,900
2026-01-20	24.21	24.55	23.94	24.47	+0.70%	521,000
2026-01-16	24.43	24.67	23.95	24.30	-0.04%	430,900
2026-01-15	24.01	24.32	23.67	24.31	+0.12%	450,600
2026-01-14	24.87	25.15	24.18	24.28	-1.18%	322,700
2026-01-13	23.74	24.69	23.74	24.57	+4.29%	306,400
2026-01-12	23.51	23.65	23.09	23.56	+0.26%	252,700
2026-01-09	23.44	23.57	23.17	23.50	+0.64%	332,700
2026-01-08	22.70	23.47	22.67	23.35	+3.32%	387,700
2026-01-07	23.03	23.13	22.48	22.60	-1.87%	294,800
2026-01-06	23.87	23.91	22.91	23.03	-3.68%	386,700
2026-01-05	24.00	24.34	23.25	23.91	+4.96%	691,400
2026-01-02	21.99	22.79	21.81	22.78	+4.16%	289,500
2025-12-31	22.13	22.13	21.77	21.87	-0.86%	250,400
2025-12-30	22.26	22.41	22.05	22.06	-0.63%	177,700
2025-12-29	22.14	22.32	22.05	22.20	+0.68%	218,600
2025-12-26	22.00	22.17	21.87	22.05	+0.23%	200,900
2025-12-24	22.31	22.31	21.90	22.00	-1.52%	178,400
2025-12-23	22.04	22.45	21.82	22.34	+1.36%	296,900
2025-12-22	21.98	22.61	21.95	22.04	+1.80%	339,200
2025-12-19	21.32	22.02	21.32	21.65	+2.03%	1,550,000
2025-12-18	22.25	22.30	20.94	21.22	-2.48%	750,300
2025-12-17	21.73	22.01	21.38	21.76	+0.32%	329,200
2025-12-16	22.49	22.66	21.40	21.69	-4.74%	345,200
2025-12-15	22.69	22.78	21.84	22.77	+1.11%	407,700
2025-12-12	23.13	23.13	22.26	22.52	-2.26%	292,200
2025-12-11	22.78	23.16	22.68	23.04	+0.26%	295,600
2025-12-10	23.02	23.25	22.54	22.98	-0.48%	343,700
2025-12-09	22.84	23.34	22.68	23.09	+0.61%	373,961
2025-12-08	23.35	23.56	22.93	22.95	-2.09%	319,083
2025-12-05	23.62	23.92	23.24	23.44	-0.68%	361,400
2025-12-04	23.83	24.31	23.50	23.60	-1.79%	553,300
2025-12-03	22.92	24.06	22.80	24.03	+5.81%	434,900
2025-12-02	22.63	22.86	22.07	22.71	+0.22%	244,800
2025-12-01	22.15	22.77	22.15	22.66	+2.91%	251,200
2025-11-28	22.28	22.61	21.96	22.02	-1.48%	118,400
2025-11-26	22.41	22.91	22.33	22.35	-0.71%	519,000
2025-11-25	22.57	22.97	22.35	22.51	-1.14%	366,651
2025-11-24	22.69	22.98	22.27	22.77	-0.31%	421,192
2025-11-21	21.75	22.90	21.54	22.84	+4.39%	344,900
2025-11-20	22.32	22.89	21.69	21.88	-0.91%	386,900
2025-11-19	21.74	22.17	21.39	22.08	-0.45%	332,800
2025-11-18	21.32	22.30	21.26	22.18	+2.64%	286,200
2025-11-17	21.96	22.08	21.38	21.61	-2.13%	534,300
2025-11-14	20.95	22.48	20.66	22.08	+8.08%	772,600
2025-11-13	20.23	20.72	19.91	20.43	+0.99%	419,300
2025-11-12	20.30	20.65	20.17	20.23	-1.41%	237,900
2025-11-11	20.82	21.10	20.49	20.52	-1.11%	809,200
2025-11-10	20.20	20.99	20.01	20.75	+3.59%	381,400
2025-11-07	19.58	20.06	19.07	20.03	+2.61%	246,200
2025-11-06	19.98	20.12	19.30	19.52	-0.91%	268,500
2025-11-05	19.60	19.90	19.43	19.70	+0.46%	297,800
2025-11-04	21.51	22.16	19.46	19.61	-3.97%	725,100
2025-11-03	20.17	20.45	19.81	20.42	+1.74%	475,100
2025-10-31	20.56	20.59	19.70	20.07	-2.95%	482,400
2025-10-30	21.04	21.37	20.63	20.68	-2.08%	255,600
2025-10-29	20.79	21.48	20.37	21.12	+2.13%	374,600
2025-10-28	20.54	20.93	20.47	20.68	+0.05%	300,800
2025-10-27	20.80	20.87	20.51	20.67	+0.93%	320,300
2025-10-24	20.40	20.84	20.33	20.48	+0.10%	292,200
2025-10-23	19.81	20.60	19.70	20.46	+5.90%	429,200
2025-10-22	18.51	19.58	18.40	19.32	+5.92%	403,500
2025-10-21	18.10	18.44	18.10	18.24	+1.62%	214,600
2025-10-20	17.61	18.03	17.61	17.95	+2.28%	165,600

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+12.39%). 가장 약한 달: 5월 (-6.85%). 일별 데이터 2년치(2025–2026) 기준.

1월+8.38%
2월+12.39%
3월-1.98%
4월-1.66%
5월-6.85%
6월-0.10%
7월+10.19%
8월+8.91%
9월-1.06%
10월+5.97%
11월+7.84%
12월-3.49%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Innovex International, Inc (INVX)의 최근 종가는 얼마입니까?

2026-10-16 기준 28.03. Closelook 데이터 레이크의 일별 가격 기록 기준.

INVX의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 33.71, 최저 17.46 (2026-10-16 기준).

Innovex International, Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 INVX의 가장 강한 달은 2월(평균 +12.39%), 가장 약한 달은 5월(평균 -6.85%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.