Hot Features
프리미엄
InnovAge Holding Corporation (INNV)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.600600600601 | 3.33 | 3.48 | 3.18 | 46442 | 3.26413764 | CS |
| 4 | -0.29 | -8.05555555556 | 3.6 | 3.92 | 3.115 | 59852 | 3.35246979 | CS |
| 12 | -1.52 | -31.4699792961 | 4.83 | 4.96 | 3.115 | 69577 | 3.76449435 | CS |
| 26 | -2.94 | -47.04 | 6.25 | 6.69 | 3.115 | 53757 | 4.54900683 | CS |
| 52 | -1.56 | -32.0328542094 | 4.87 | 6.69 | 3.115 | 45563 | 4.78639085 | CS |
| 156 | -1.46 | -30.607966457 | 4.77 | 8.15 | 3.115 | 64479 | 5.4565513 | CS |
| 260 | -20.69 | -86.2083333333 | 24 | 27.18 | 3.115 | 174967 | 9.56699845 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044900 | 3.24 | -0.01 | -0.31 | 3.2599999 | 3.455 | 3.19 | 40433 |
| 1740785700 | 3.25 | -0.01 | -0.31 | 3.25 | 3.48 | 3.22 | 36759 |
| 1740699300 | 3.2599999 | 0.02 | 0.62 | 3.25 | 3.3461 | 3.25 | 39483 |
| 1740612900 | 3.24 | -0.06 | -1.82 | 3.3 | 3.41 | 3.18 | 41407 |
| 1740526500 | 3.3 | -0.02 | -0.60 | 3.33 | 3.42 | 3.25 | 74130 |
| 1740440100 | 3.32 | 0 | 0.00 | 3.33 | 3.3925 | 3.3 | 38657 |
| 1740180900 | 3.32 | -0.03 | -0.90 | 3.39 | 3.415 | 3.295 | 69077 |
| 1740094500 | 3.35 | 0 | 0.00 | 3.35 | 3.405 | 3.312 | 140085 |
| 1740008100 | 3.35 | -0.07 | -2.05 | 3.4 | 3.43 | 3.33 | 66123 |
| 1739921700 | 3.42 | 0.03 | 0.88 | 3.39 | 3.5 | 3.35 | 52453 |
| 1739576100 | 3.39 | -0.07 | -2.02 | 3.47 | 3.525 | 3.38 | 38358 |
| 1739489700 | 3.46 | 0.08 | 2.37 | 3.4 | 3.49 | 3.35 | 63276 |
| 1739403300 | 3.38 | 0.02 | 0.60 | 3.37 | 3.515 | 3.345 | 60600 |
| 1739316900 | 3.36 | 0.02 | 0.60 | 3.2799999 | 3.435 | 3.27 | 50284 |
| 1739230500 | 3.34 | 0.05 | 1.52 | 3.29 | 3.4021 | 3.27 | 46608 |
| 1738971300 | 3.29 | 0.07 | 2.17 | 3.22 | 3.36 | 3.22 | 53594 |
| 1738884900 | 3.22 | -0.14 | -4.02 | 3.35 | 3.42 | 3.1452 | 52313 |
| 1738798500 | 3.355 | -0.34 | -9.08 | 3.59 | 3.63 | 3.115 | 110544 |
| 1738712100 | 3.69 | 0.16 | 4.53 | 3.6 | 3.92 | 3.53 | 63004 |
| 1738625700 | 3.53 | -0.27 | -7.11 | 3.71 | 3.83 | 3.51 | 56331 |
| 1738366500 | 3.8 | -0.15 | -3.80 | 3.95 | 3.95 | 3.75 | 37818 |
| 1738280100 | 3.95 | 0.22 | 5.90 | 3.73 | 3.9999 | 3.71 | 125120 |
| 1738193700 | 3.73 | -0.04 | -1.06 | 3.76 | 3.89 | 3.68 | 182633 |
| 1738107300 | 3.77 | 0.01 | 0.27 | 3.75 | 3.83 | 3.7 | 33589 |
| 1738020900 | 3.76 | 0.03 | 0.80 | 3.69 | 3.87 | 3.69 | 58213 |
| 1737761700 | 3.73 | 0.03 | 0.81 | 3.7 | 3.81 | 3.7 | 26685 |
| 1737675300 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1737588900 | 3.7 | 0 | 0.00 | 3.69 | 3.85 | 3.65 | 79974 |
| 1737502500 | 3.7 | 0.13 | 3.64 | 3.685 | 3.795 | 3.56 | 41496 |
| 1737156900 | 3.57 | -0.09 | -2.46 | 3.69 | 3.83 | 3.52 | 72911 |
| 1737070500 | 3.66 | -0.11 | -2.92 | 3.73 | 3.79 | 3.61 | 54680 |
| 1736984100 | 3.77 | 0.08 | 2.17 | 3.78 | 3.83 | 3.675 | 30722 |
| 1736897700 | 3.69 | 0.07 | 1.93 | 3.64 | 3.82 | 3.59 | 25436 |
| 1736811300 | 3.62 | 0 | 0.00 | 3.62 | 3.79 | 3.495 | 42896 |
| 1736552100 | 3.62 | -0.16 | -4.23 | 3.82 | 3.93 | 3.6 | 49130 |
| 1736379300 | 3.78 | 0.09 | 2.44 | 3.7 | 3.82 | 3.7 | 54663 |
| 1736292900 | 3.69 | -0.12 | -3.15 | 3.84 | 4.057 | 3.64 | 39107 |
| 1736206500 | 3.81 | -0.17 | -4.27 | 3.96 | 4.05 | 3.8 | 48321 |
| 1735947300 | 3.98 | 0.04 | 1.02 | 3.94 | 4.1 | 3.81 | 47404 |
| 1735860900 | 3.94 | 0.01 | 0.25 | 3.98 | 4.371 | 3.85 | 64337 |
| 1735688100 | 3.93 | -0.02 | -0.51 | 3.9 | 4.14 | 3.8692 | 64494 |
| 1735601700 | 3.95 | 0.03 | 0.77 | 3.86 | 4.1285999 | 3.76 | 54943 |
| 1735342500 | 3.92 | -0.13 | -3.21 | 3.99 | 4.15 | 3.88 | 29198 |
| 1735256100 | 4.05 | -0.01 | -0.25 | 4.0199999 | 4.21 | 3.95 | 33535 |
| 1735077840 | 4.0599999 | -0.16 | -3.79 | 4.23 | 4.5999 | 3.98 | 27095 |
| 1734996900 | 4.22 | 0.03 | 0.72 | 4.19 | 4.4 | 4.13 | 99576 |
| 1734737700 | 4.19 | 0.66 | 18.70 | 3.53 | 4.405 | 3.53 | 438949 |
| 1734651300 | 3.53 | -0.22 | -5.87 | 4 | 4.2 | 3.53 | 187461 |
| 1734564900 | 3.75 | -0.33 | -8.09 | 4.13 | 4.32 | 3.7 | 134117 |
| 1734478500 | 4.08 | -0.32 | -7.27 | 4.28 | 4.5 | 4.05 | 95424 |
| 1734392100 | 4.4 | -0.04 | -0.90 | 4.42 | 4.5902 | 4.325 | 120799 |
| 1734132900 | 4.44 | -0.14 | -3.06 | 4.57 | 4.68 | 4.3099999 | 40190 |
| 1734046500 | 4.58 | -0.22 | -4.58 | 4.7699999 | 4.8949999 | 4.55 | 28264 |
| 1733960100 | 4.8 | -0.03 | -0.62 | 4.89 | 4.96 | 4.79 | 44295 |
| 1733873700 | 4.83 | 0 | 0.00 | 4.83 | 4.905 | 4.78 | 50168 |
| 1733787300 | 4.83 | 0.04 | 0.84 | 4.8 | 4.94 | 4.715 | 62465 |
| 1733528100 | 4.79 | -0.02 | -0.42 | 4.85 | 4.85 | 4.71 | 33390 |
| 1733441700 | 4.8099999 | 0.01 | 0.21 | 4.75 | 4.925 | 4.72 | 56167 |
| 1733355300 | 4.8 | 0.03 | 0.63 | 4.7699999 | 4.96 | 4.7 | 50008 |
