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 | ₩12,074 | ₩12,422 | ₩11,846 | ₩12,194 | +1.00% | 311.1만 |
| 2026.09.28–2026.10.02 | ₩12,047 | ₩12,409 | ₩11,524 | ₩12,007 | -0.33% | 390.3만 |
| 2026.09.21–2026.09.25 | ₩14,633 | ₩14,646 | ₩11,256 | ₩12,060 | -17.58% | 999.9만 |
| 2026.09.14–2026.09.18 | ₩14,472 | ₩15,035 | ₩14,057 | ₩14,633 | +1.11% | 119.7만 |
| 2026.09.08–2026.09.11 | ₩14,311 | ₩16,348 | ₩13,708 | ₩14,405 | +0.66% | 194.8만 |
| 2026.08.31–2026.09.04 | ₩14,459 | ₩15,055 | ₩14,124 | ₩14,405 | -0.37% | 95.1만 |
| 2026.08.24–2026.08.28 | ₩14,687 | ₩15,156 | ₩14,405 | ₩14,553 | -0.91% | 81.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,258 |
| ₩16,053 |
| ₩13,936 |
| ₩14,687 |
| +3.01% |
| 102.3만 |
| 2026.08.10–2026.08.14 | ₩14,807 | ₩15,276 | ₩13,521 | ₩14,218 | -3.98% | 89.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,290 | ₩15,906 | ₩14,112 | ₩14,981 | -2.02% | 128.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,531 | ₩16,027 | ₩14,673 | ₩15,223 | -1.98% | 120.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,517 | ₩15,906 | ₩14,646 | ₩15,491 | -0.17% | 136만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,370 | ₩16,898 | ₩14,821 | ₩15,410 | +0.26% | 166.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,986 | ₩16,670 | ₩15,048 | ₩15,437 | -3.44% | 143.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,499 | ₩16,938 | ₩14,151 | ₩16,067 | +10.81% | 261.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,973 | ₩14,579 | ₩11,973 | ₩14,459 | +20.76% | 272.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,261 | ₩12,717 | ₩11,725 | ₩12,020 | -1.97% | 204.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,849 | ₩12,690 | ₩9,648 | ₩12,208 | +23.95% | 200.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,983 | ₩10,224 | ₩9,434 | ₩9,782 | -2.01% | 175.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,688 | ₩10,224 | ₩9,635 | ₩10,171 | +4.98% | 86.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,581 | ₩10,171 | ₩9,514 | ₩9,648 | +0.70% | 127.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,796 | ₩10,265 | ₩9,380 | ₩9,541 | -2.60% | 175만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,122 | ₩11,484 | ₩9,487 | ₩10,144 | -8.80% | 163.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,626 | ₩11,203 | ₩10,559 | ₩11,149 | +4.92% | 82.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,935 | ₩11,055 | ₩10,050 | ₩10,653 | -2.57% | 101.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,868 | ₩11,551 | ₩10,720 | ₩11,042 | +1.60% | 120.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,184 | ₩11,564 | ₩10,117 | ₩10,988 | +7.89% | 146.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,600 | ₩11,002 | ₩9,970 | ₩10,198 | -3.79% | 109.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,492 | ₩11,121 | ₩10,333 | ₩10,600 | +1.02% | 149.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,390 | ₩12,100 | ₩10,305 | ₩10,385 | -8.82% | 206.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,765 | ₩12,127 | ₩10,921 | ₩11,243 | -4.44% | 125만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,779 | ₩14,325 | ₩11,605 | ₩12,033 | +2.16% | 256.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,136 | ₩12,912 | ₩11,136 | ₩12,007 | +7.82% | 194.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,229 | ₩11,724 | ₩10,399 | ₩10,935 | -2.63% | 100.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,404 | ₩12,301 | ₩10,345 | ₩11,203 | -1.76% | 209.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,437 | ₩11,256 | ₩7,209 | ₩11,203 | +50.63% | 349.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,866 | ₩8,134 | ₩7,236 | ₩7,437 | -5.45% | 49.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,678 | ₩8,147 | ₩7,638 | ₩7,812 | +1.75% | 41.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,035 | ₩8,071 | ₩6,982 | ₩7,839 | +11.43% | 55.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,022 | ₩7,544 | ₩6,928 | ₩7,102 | +1.15% | 45.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,424 | ₩7,424 | ₩6,874 | ₩6,955 | -6.32% | 43.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,027 | ₩8,174 | ₩7,330 | ₩7,424 | -7.51% | 33.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,263 | ₩8,255 | ₩7,176 | ₩8,040 | +10.70% | 119.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,807 | ₩7,357 | ₩6,298 | ₩7,236 | +6.30% | 85.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,116 | ₩7,692 | ₩6,620 | ₩6,740 | -5.27% | 104.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,089 | ₩7,370 | ₩6,579 | ₩7,075 | -0.19% | 64.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,526 | ₩7,598 | ₩6,499 | ₩7,035 | +7.80% | 96.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,236 | ₩8,389 | ₩6,231 | ₩6,486 | -10.37% | 191.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,124 | ₩7,129 | ₩5,273 | ₩7,089 | +15.75% | 115.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,102 | ₩7,223 | ₩5,869 | ₩6,017 | -15.28% | 34.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,303 | ₩7,432 | ₩6,492 | ₩7,062 | -3.30% | 33.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,142 | ₩8,260 | ₩6,982 | ₩7,149 | +0.09% | 42.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,080 | ₩8,082 | ₩6,834 | ₩6,848 | -15.26% | 6.3만 |
|---|