시장 데이터를 불러오는 중
전체 종목
이노베이지 홀딩 과거 주가
InnovAge Holding Corp. - Common Stock · INNV · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
InnovAge Holding Corp. - Common Stock · INNV · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,082 | ₩12,430 | ₩11,854 | ₩12,202 | +1.00% | 311.1만 |
| 2026.09.28–2026.10.02 | ₩12,055 | ₩12,417 | ₩11,532 | ₩12,014 | -0.33% | 390.3만 |
| 2026.09.21–2026.09.25 | ₩14,643 | ₩14,656 | ₩11,264 | ₩12,068 | -17.58% | 999.9만 |
| 2026.09.14–2026.09.18 | ₩14,482 | ₩15,045 | ₩14,066 | ₩14,643 | +1.11% | 119.7만 |
| 2026.09.08–2026.09.11 | ₩14,321 | ₩16,359 | ₩13,717 | ₩14,415 | +0.66% | 194.8만 |
| 2026.08.31–2026.09.04 | ₩14,468 | ₩15,065 | ₩14,133 | ₩14,415 | -0.37% | 95.1만 |
| 2026.08.24–2026.08.28 | ₩14,696 | ₩15,166 | ₩14,415 | ₩14,562 | -0.91% | 81.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,267 |
| ₩16,064 |
| ₩13,945 |
| ₩14,696 |
| +3.01% |
| 102.3만 |
| 2026.08.10–2026.08.14 | ₩14,817 | ₩15,286 | ₩13,530 | ₩14,227 | -3.98% | 89.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,300 | ₩15,916 | ₩14,121 | ₩14,991 | -2.02% | 128.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,541 | ₩16,037 | ₩14,683 | ₩15,233 | -1.98% | 120.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,528 | ₩15,916 | ₩14,656 | ₩15,501 | -0.17% | 136만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,380 | ₩16,909 | ₩14,830 | ₩15,420 | +0.26% | 166.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,997 | ₩16,681 | ₩15,058 | ₩15,447 | -3.44% | 143.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,509 | ₩16,949 | ₩14,160 | ₩16,077 | +10.81% | 261.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,981 | ₩14,589 | ₩11,981 | ₩14,468 | +20.76% | 272.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,269 | ₩12,725 | ₩11,733 | ₩12,028 | -1.97% | 204.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,856 | ₩12,698 | ₩9,654 | ₩12,216 | +23.95% | 200.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,990 | ₩10,231 | ₩9,440 | ₩9,789 | -2.01% | 175.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,695 | ₩10,231 | ₩9,641 | ₩10,177 | +4.98% | 86.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,587 | ₩10,177 | ₩9,520 | ₩9,654 | +0.70% | 127.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,802 | ₩10,271 | ₩9,386 | ₩9,547 | -2.60% | 175만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,129 | ₩11,492 | ₩9,494 | ₩10,151 | -8.80% | 163.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,633 | ₩11,210 | ₩10,566 | ₩11,156 | +4.92% | 82.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,942 | ₩11,062 | ₩10,057 | ₩10,660 | -2.57% | 101.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,875 | ₩11,559 | ₩10,727 | ₩11,049 | +1.60% | 120.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,191 | ₩11,572 | ₩10,124 | ₩10,995 | +7.89% | 146.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,607 | ₩11,009 | ₩9,976 | ₩10,204 | -3.79% | 109.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,499 | ₩11,128 | ₩10,340 | ₩10,607 | +1.02% | 149.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,398 | ₩12,108 | ₩10,312 | ₩10,392 | -8.82% | 206.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,773 | ₩12,135 | ₩10,928 | ₩11,250 | -4.44% | 125만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,787 | ₩14,334 | ₩11,612 | ₩12,041 | +2.16% | 256.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,143 | ₩12,921 | ₩11,143 | ₩12,014 | +7.82% | 194.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,237 | ₩11,732 | ₩10,405 | ₩10,942 | -2.63% | 100.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,411 | ₩12,309 | ₩10,352 | ₩11,210 | -1.76% | 209.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,442 | ₩11,264 | ₩7,214 | ₩11,210 | +50.63% | 349.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,871 | ₩8,139 | ₩7,241 | ₩7,442 | -5.45% | 49.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,683 | ₩8,153 | ₩7,643 | ₩7,817 | +1.75% | 41.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,040 | ₩8,076 | ₩6,986 | ₩7,844 | +11.43% | 55.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,026 | ₩7,549 | ₩6,932 | ₩7,107 | +1.15% | 45.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,429 | ₩7,429 | ₩6,879 | ₩6,959 | -6.32% | 43.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,032 | ₩8,179 | ₩7,335 | ₩7,429 | -7.51% | 33.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,268 | ₩8,260 | ₩7,181 | ₩8,045 | +10.70% | 119.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,812 | ₩7,362 | ₩6,302 | ₩7,241 | +6.30% | 85.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,120 | ₩7,697 | ₩6,624 | ₩6,745 | -5.27% | 104.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,093 | ₩7,375 | ₩6,584 | ₩7,080 | -0.19% | 64.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,530 | ₩7,603 | ₩6,503 | ₩7,040 | +7.80% | 96.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,241 | ₩8,394 | ₩6,235 | ₩6,490 | -10.37% | 191.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,128 | ₩7,134 | ₩5,276 | ₩7,093 | +15.75% | 115.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,107 | ₩7,227 | ₩5,873 | ₩6,021 | -15.28% | 34.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,308 | ₩7,437 | ₩6,497 | ₩7,067 | -3.30% | 33.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,147 | ₩8,265 | ₩6,986 | ₩7,154 | +0.09% | 42.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,086 | ₩8,087 | ₩6,839 | ₩6,852 | -15.26% | 6.3만 |
|---|