Hot Features
프리미엄
Innovex International Inc (INVX)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -2.43760882182 | 17.23 | 17.85 | 16.76 | 379062 | 17.18194841 | CS |
| 4 | 3.61 | 27.3484848485 | 13.2 | 17.85 | 13.16 | 482330 | 15.53248605 | CS |
| 12 | 2.51 | 17.5524475524 | 14.3 | 17.879 | 12.54 | 529254 | 14.97262938 | CS |
| 26 | 1.36 | 8.80258899676 | 15.45 | 17.879 | 12.54 | 463926 | 15.03757319 | CS |
| 52 | 1.36 | 8.80258899676 | 15.45 | 17.879 | 12.54 | 463926 | 15.03757319 | CS |
| 156 | 1.36 | 8.80258899676 | 15.45 | 17.879 | 12.54 | 463926 | 15.03757319 | CS |
| 260 | 1.36 | 8.80258899676 | 15.45 | 17.879 | 12.54 | 463926 | 15.03757319 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 16.81 | 0.01 | 0.06 | 16.85 | 17.12 | 16.43 | 305520 |
| 1737675600 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1737589200 | 16.8 | -0.54 | -3.11 | 17.2 | 17.2144 | 16.76 | 297964 |
| 1737502800 | 17.34 | 0.05 | 0.29 | 17.66 | 17.69 | 16.76 | 462550 |
| 1737157200 | 17.29 | 0.22 | 1.29 | 17.23 | 17.85 | 17.15 | 376673 |
| 1737070800 | 17.07 | -0.24 | -1.39 | 17.18 | 17.35 | 16.86 | 324243 |
| 1736984400 | 17.31 | 0.69 | 4.15 | 16.77 | 17.5 | 16.675 | 451295 |
| 1736898000 | 16.62 | 0.87 | 5.52 | 15.69 | 16.7 | 15.69 | 524484 |
| 1736811600 | 15.75 | 0.27 | 1.74 | 15.5 | 15.805 | 15.35 | 522439 |
| 1736552400 | 15.48 | 0.4 | 2.65 | 15.45 | 15.74 | 15.03 | 693272 |
| 1736379600 | 15.08 | -0.55 | -3.52 | 15.35 | 15.595 | 14.9 | 452197 |
| 1736293200 | 15.63 | 0.58 | 3.85 | 15.17 | 15.64 | 15.14 | 568075 |
| 1736206800 | 15.05 | 0.17 | 1.14 | 15.07 | 15.49 | 14.91 | 561105 |
| 1735947600 | 14.88 | 0.41 | 2.83 | 14.55 | 15.22 | 14.55 | 580007 |
| 1735861200 | 14.47 | 0.5 | 3.58 | 14.2 | 14.54 | 14.16 | 423970 |
| 1735688400 | 13.97 | 0.16 | 1.16 | 13.83 | 14.32 | 13.765 | 497123 |
| 1735602000 | 13.81 | 0.25 | 1.84 | 13.45 | 13.86 | 13.195 | 553052 |
| 1735342800 | 13.56 | 0.16 | 1.19 | 13.2 | 13.65 | 13.16 | 428834 |
| 1735256400 | 13.4 | 0.36 | 2.76 | 13 | 13.5 | 12.985 | 427103 |
| 1735077840 | 13.04 | 0.01 | 0.08 | 13 | 13.12 | 12.71 | 204254 |
| 1734997200 | 13.03 | 0.49 | 3.91 | 12.57 | 13.06 | 12.54 | 786436 |
| 1734738000 | 12.54 | -0.36 | -2.79 | 12.6 | 13.09 | 12.54 | 2239288 |
| 1734651600 | 12.9 | -0.41 | -3.08 | 13.51 | 13.54 | 12.71 | 613326 |
| 1734565200 | 13.31 | 0.11 | 0.83 | 13.3 | 13.99 | 13.19 | 878045 |
| 1734478800 | 13.2 | 0.25 | 1.93 | 13 | 13.35 | 12.82 | 650708 |
| 1734392400 | 12.95 | -0.35 | -2.63 | 13.14 | 13.45 | 12.62 | 739292 |
| 1734133200 | 13.3 | 0.08 | 0.61 | 13.24 | 13.52 | 12.8 | 678702 |
| 1734046800 | 13.22 | -1.22 | -8.45 | 14.78 | 14.78 | 13.17 | 601731 |
| 1733960400 | 14.44 | 0.06 | 0.42 | 14.52 | 14.71 | 14.14 | 472747 |
| 1733874000 | 14.38 | 0.1 | 0.70 | 14.3 | 14.75 | 14.11 | 477095 |
| 1733787600 | 14.28 | -0.36 | -2.46 | 14.81 | 15.025 | 14.26 | 652219 |
| 1733528400 | 14.64 | -0.99 | -6.33 | 15.63 | 15.63 | 14.64 | 367019 |
| 1733442000 | 15.63 | 0.09 | 0.58 | 15.53 | 15.78 | 15.321 | 442329 |
| 1733355600 | 15.54 | -1.05 | -6.33 | 16.55 | 16.655 | 15.48 | 370408 |
| 1733269200 | 16.59 | 0.08 | 0.48 | 16.9 | 16.98 | 16.329999 | 392516 |
| 1733182800 | 16.51 | 0.24 | 1.48 | 16.59 | 16.7 | 16.215 | 518306 |
| 1732917840 | 16.27 | -0.05 | -0.31 | 16.41 | 16.5 | 16.27 | 153269 |
| 1732750800 | 16.32 | 0.11 | 0.68 | 16.26 | 16.77 | 16.26 | 365860 |
| 1732664400 | 16.21 | -0.73 | -4.31 | 17.09 | 17.09 | 16.21 | 502104 |
| 1732578000 | 16.94 | -0.64 | -3.64 | 17.71 | 17.755 | 16.92 | 538322 |
| 1732318800 | 17.58 | 0.22 | 1.27 | 17.36 | 17.879 | 17.06 | 395749 |
| 1732232400 | 17.36 | 0.46 | 2.72 | 17 | 17.66 | 16.76 | 517178 |
| 1732146000 | 16.9 | 0.33 | 1.99 | 16.55 | 16.935 | 16.55 | 625719 |
| 1732059600 | 16.57 | -0.16 | -0.96 | 16.44 | 16.84 | 16.315999 | 392203 |
| 1731973200 | 16.73 | 0.47 | 2.89 | 16.469999 | 17 | 16.39 | 499424 |
| 1731714000 | 16.26 | 0.39 | 2.46 | 15.97 | 16.5 | 15.932 | 525320 |
| 1731627600 | 15.87 | -0.04 | -0.25 | 16.1 | 16.315 | 15.71 | 458418 |
| 1731541200 | 15.91 | -0.24 | -1.49 | 16.25 | 16.43 | 15.9 | 321362 |
| 1731454800 | 16.149999 | 0.19 | 1.19 | 15.95 | 16.48 | 15.76 | 524146 |
| 1731368400 | 15.96 | 0.56 | 3.64 | 15.25 | 16.125 | 15.16 | 478883 |
| 1731109200 | 15.4 | -0.49 | -3.08 | 16 | 16.135 | 14.93 | 781804 |
| 1731022800 | 15.89 | 0.37 | 2.38 | 15.54 | 15.99 | 15.25 | 638003 |
| 1730936400 | 15.52 | 1.07 | 7.40 | 14.75 | 15.86 | 14.75 | 758994 |
| 1730850000 | 14.45 | 0.16 | 1.12 | 14.32 | 14.64 | 14.21 | 269301 |
| 1730763600 | 14.29 | 0.41 | 2.95 | 13.97 | 14.525 | 13.925 | 257100 |
| 1730500800 | 13.88 | -0.31 | -2.18 | 14.3 | 14.445 | 13.8 | 347727 |
| 1730414400 | 14.19 | -0.08 | -0.56 | 14.32 | 14.39 | 14.11 | 212379 |
| 1730328000 | 14.27 | -0.13 | -0.90 | 14.38 | 14.9 | 14.27 | 216349 |
| 1730241600 | 14.4 | -0.54 | -3.61 | 14.74 | 14.805 | 14.15 | 327124 |
| 1730155200 | 14.94 | -0.08 | -0.53 | 14.89 | 15.1 | 14.67 | 454748 |
