시장 데이터를 불러오는 중
전체 종목
웨이브 라이프 사이언스 과거 주가
Wave Life Sciences, Inc. - Common Stock · WVE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wave Life Sciences, Inc. - Common Stock · WVE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,105 | ₩5,199 | ₩4,516 | ₩4,636 | -9.19% | 1433.5만 |
| 2026.09.28–2026.10.02 | ₩5,052 | ₩5,454 | ₩4,770 | ₩5,065 | +0.27% | 1967.5만 |
| 2026.09.21–2026.09.25 | ₩5,950 | ₩5,963 | ₩5,025 | ₩5,065 | -14.86% | 1614.6만 |
| 2026.09.14–2026.09.18 | ₩6,164 | ₩6,231 | ₩5,775 | ₩5,829 | -5.43% | 1490.9만 |
| 2026.09.08–2026.09.11 | ₩6,512 | ₩6,660 | ₩6,110 | ₩6,151 | -5.56% | 1178.2만 |
| 2026.08.31–2026.09.04 | ₩6,781 | ₩6,821 | ₩6,231 | ₩6,512 | -3.95% | 2147.8만 |
| 2026.08.24–2026.08.28 | ₩7,062 | ₩7,169 | ₩6,740 | ₩6,754 | -4.36% | 1436.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,169 |
| ₩7,410 |
| ₩6,794 |
| ₩7,089 |
| -1.12% |
| 1495.9만 |
| 2026.08.10–2026.08.14 | ₩8,590 | ₩8,590 | ₩6,714 | ₩7,250 | -15.60% | 2363.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,437 | ₩8,255 | ₩7,183 | ₩8,174 | +9.91% | 1373.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,933 | ₩8,201 | ₩7,196 | ₩7,384 | -6.93% | 1293.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,812 | ₩7,987 | ₩7,544 | ₩7,786 | -0.34% | 921만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,308 | ₩8,389 | ₩7,384 | ₩7,799 | -6.13% | 1047.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,389 | ₩8,683 | ₩7,719 | ₩8,375 | -0.16% | 1372.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,920 | ₩8,469 | ₩7,451 | ₩8,389 | +5.92% | 1341.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,214 | ₩8,456 | ₩7,665 | ₩7,812 | -4.89% | 1867만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,879 | ₩8,402 | ₩7,665 | ₩8,255 | +4.76% | 1497.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,745 | ₩8,040 | ₩7,236 | ₩7,866 | +1.56% | 1545만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,764 | ₩8,764 | ₩7,518 | ₩7,678 | -12.39% | 1852.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,549 | ₩8,911 | ₩8,348 | ₩8,817 | +3.13% | 1165만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,072 | ₩9,126 | ₩8,067 | ₩8,549 | -5.76% | 2534.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,595 | ₩9,863 | ₩8,938 | ₩9,072 | -5.45% | 2271만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,742 | ₩10,211 | ₩9,420 | ₩9,621 | -1.24% | 1969.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,621 | ₩10,131 | ₩9,206 | ₩9,809 | +1.95% | 2423.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,997 | ₩10,291 | ₩9,474 | ₩9,621 | -3.75% | 1705만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,608 | ₩10,372 | ₩9,474 | ₩10,037 | +4.46% | 2133.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,675 | ₩10,050 | ₩9,152 | ₩9,621 | -0.55% | 1248.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,683 | ₩10,452 | ₩8,402 | ₩9,755 | +12.35% | 2814.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,228 | ₩16,978 | ₩6,727 | ₩8,536 | -47.40% | 7383.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,581 | ₩17,929 | ₩15,437 | ₩15,759 | -10.37% | 1582.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,554 | ₩19,189 | ₩16,857 | ₩17,447 | -0.61% | 1104.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,291 | ₩19,015 | ₩17,326 | ₩17,581 | -3.88% | 1066만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,077 | ₩20,730 | ₩17,755 | ₩18,666 | +3.26% | 1501.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,460 | ₩18,197 | ₩16,777 | ₩18,077 | +3.53% | 979.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,023 | ₩18,961 | ₩16,764 | ₩16,991 | -5.72% | 1136.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,005 | ₩19,511 | ₩17,005 | ₩18,023 | +5.99% | 1403.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,862 | ₩18,452 | ₩16,817 | ₩17,340 | -2.93% | 2428.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,916 | ₩19,444 | ₩17,715 | ₩18,050 | +0.75% | 1110.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,546 | ₩21,400 | ₩18,023 | ₩18,291 | -1.37% | 2299.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,092 | ₩26,130 | ₩18,439 | ₩18,546 | -12.07% | 3283만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,665 | ₩24,187 | ₩20,797 | ₩21,373 | -9.68% | 847.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,494 | ₩24,790 | ₩21,172 | ₩23,812 | +10.79% | 1061.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,445 | ₩23,330 | ₩20,409 | ₩21,414 | -4.60% | 2447.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,192 | ₩29,119 | ₩17,045 | ₩22,191 | +29.07% | 2.3억 |
|---|
| 2025.12.01–2025.12.05 | ₩10,184 | ₩10,332 | ₩9,286 | ₩10,037 | -1.45% | 1170.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,514 | ₩10,425 | ₩9,501 | ₩10,399 | +9.30% | 771.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,501 | ₩9,889 | ₩8,844 | ₩9,447 | -0.56% | 1125.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,452 | ₩10,827 | ₩8,724 | ₩9,487 | -9.23% | 1485.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,926 | ₩12,234 | ₩9,702 | ₩10,533 | -11.69% | 1359.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,595 | ₩13,065 | ₩9,595 | ₩12,114 | +26.26% | 3178.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,894 | ₩10,894 | ₩9,286 | ₩9,554 | -12.30% | 1313만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,224 | ₩11,109 | ₩9,930 | ₩10,466 | +2.36% | 950.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,095 | ₩11,095 | ₩9,930 | ₩10,184 | -8.21% | 316.5만 |
|---|