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 | ₩12,087 | ₩12,436 | ₩11,859 | ₩12,208 | +1.00% | 311.1만 |
| 2026.09.28–2026.10.02 | ₩12,060 | ₩12,422 | ₩11,537 | ₩12,020 | -0.33% | 390.3만 |
| 2026.09.21–2026.09.25 | ₩14,649 | ₩14,662 | ₩11,269 | ₩12,073 | -17.58% | 999.9만 |
| 2026.09.14–2026.09.18 | ₩14,488 | ₩15,052 | ₩14,072 | ₩14,649 | +1.11% | 119.7만 |
| 2026.09.08–2026.09.11 | ₩14,327 | ₩16,366 | ₩13,723 | ₩14,421 | +0.66% | 194.8만 |
| 2026.08.31–2026.09.04 | ₩14,475 | ₩15,072 | ₩14,139 | ₩14,421 | -0.37% | 95.1만 |
| 2026.08.24–2026.08.28 | ₩14,703 | ₩15,172 | ₩14,421 | ₩14,569 | -0.91% | 81.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,273 |
| ₩16,071 |
| ₩13,951 |
| ₩14,703 |
| +3.01% |
| 102.3만 |
| 2026.08.10–2026.08.14 | ₩14,823 | ₩15,293 | ₩13,536 | ₩14,233 | -3.98% | 89.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,306 | ₩15,923 | ₩14,127 | ₩14,998 | -2.02% | 128.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,548 | ₩16,044 | ₩14,689 | ₩15,239 | -1.98% | 120.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,534 | ₩15,923 | ₩14,662 | ₩15,508 | -0.17% | 136만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,387 | ₩16,916 | ₩14,837 | ₩15,427 | +0.26% | 166.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,004 | ₩16,688 | ₩15,065 | ₩15,454 | -3.44% | 143.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,515 | ₩16,956 | ₩14,166 | ₩16,084 | +10.81% | 261.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,986 | ₩14,595 | ₩11,986 | ₩14,475 | +20.76% | 272.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,275 | ₩12,731 | ₩11,738 | ₩12,033 | -1.97% | 204.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,860 | ₩12,704 | ₩9,659 | ₩12,221 | +23.95% | 200.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,994 | ₩10,236 | ₩9,444 | ₩9,793 | -2.01% | 175.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,699 | ₩10,236 | ₩9,645 | ₩10,182 | +4.98% | 86.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,592 | ₩10,182 | ₩9,525 | ₩9,659 | +0.70% | 127.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,806 | ₩10,276 | ₩9,390 | ₩9,551 | -2.60% | 175만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,134 | ₩11,497 | ₩9,498 | ₩10,155 | -8.80% | 163.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,638 | ₩11,215 | ₩10,571 | ₩11,161 | +4.92% | 82.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,947 | ₩11,067 | ₩10,061 | ₩10,665 | -2.57% | 101.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,879 | ₩11,564 | ₩10,732 | ₩11,054 | +1.60% | 120.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,195 | ₩11,577 | ₩10,128 | ₩11,000 | +7.89% | 146.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,611 | ₩11,014 | ₩9,981 | ₩10,209 | -3.79% | 109.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,504 | ₩11,133 | ₩10,344 | ₩10,611 | +1.02% | 149.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,403 | ₩12,114 | ₩10,316 | ₩10,397 | -8.82% | 206.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,778 | ₩12,140 | ₩10,933 | ₩11,255 | -4.44% | 125만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,792 | ₩14,341 | ₩11,617 | ₩12,047 | +2.16% | 256.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,148 | ₩12,927 | ₩11,148 | ₩12,020 | +7.82% | 194.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,242 | ₩11,737 | ₩10,410 | ₩10,947 | -2.63% | 100.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,416 | ₩12,315 | ₩10,356 | ₩11,215 | -1.76% | 209.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,445 | ₩11,269 | ₩7,217 | ₩11,215 | +50.63% | 349.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,875 | ₩8,143 | ₩7,244 | ₩7,445 | -5.45% | 49.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,687 | ₩8,156 | ₩7,646 | ₩7,821 | +1.75% | 41.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,043 | ₩8,080 | ₩6,989 | ₩7,848 | +11.43% | 55.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,029 | ₩7,553 | ₩6,936 | ₩7,110 | +1.15% | 45.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,432 | ₩7,432 | ₩6,882 | ₩6,962 | -6.32% | 43.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,036 | ₩8,183 | ₩7,338 | ₩7,432 | -7.51% | 33.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,271 | ₩8,264 | ₩7,184 | ₩8,049 | +10.70% | 119.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,815 | ₩7,365 | ₩6,305 | ₩7,244 | +6.30% | 85.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,123 | ₩7,700 | ₩6,627 | ₩6,748 | -5.27% | 104.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,096 | ₩7,378 | ₩6,587 | ₩7,083 | -0.19% | 64.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,533 | ₩7,606 | ₩6,506 | ₩7,043 | +7.80% | 96.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,244 | ₩8,398 | ₩6,238 | ₩6,493 | -10.37% | 191.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,131 | ₩7,137 | ₩5,279 | ₩7,096 | +15.75% | 115.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,110 | ₩7,231 | ₩5,876 | ₩6,023 | -15.28% | 34.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,311 | ₩7,440 | ₩6,500 | ₩7,070 | -3.30% | 33.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,150 | ₩8,269 | ₩6,989 | ₩7,157 | +0.09% | 42.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,089 | ₩8,091 | ₩6,842 | ₩6,855 | -15.26% | 6.3만 |
|---|