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 | ₩5,109 | ₩5,203 | ₩4,519 | ₩4,640 | -9.19% | 1433.5만 |
| 2026.09.28–2026.10.02 | ₩5,056 | ₩5,458 | ₩4,774 | ₩5,069 | +0.27% | 1967.5만 |
| 2026.09.21–2026.09.25 | ₩5,954 | ₩5,968 | ₩5,029 | ₩5,069 | -14.86% | 1614.6만 |
| 2026.09.14–2026.09.18 | ₩6,169 | ₩6,236 | ₩5,780 | ₩5,834 | -5.43% | 1490.9만 |
| 2026.09.08–2026.09.11 | ₩6,518 | ₩6,665 | ₩6,115 | ₩6,156 | -5.56% | 1178.2만 |
| 2026.08.31–2026.09.04 | ₩6,786 | ₩6,826 | ₩6,236 | ₩6,518 | -3.95% | 2147.8만 |
| 2026.08.24–2026.08.28 | ₩7,067 | ₩7,175 | ₩6,746 | ₩6,759 | -4.36% | 1436.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,175 |
| ₩7,416 |
| ₩6,799 |
| ₩7,094 |
| -1.12% |
| 1495.9만 |
| 2026.08.10–2026.08.14 | ₩8,596 | ₩8,596 | ₩6,719 | ₩7,255 | -15.60% | 2363.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,443 | ₩8,261 | ₩7,188 | ₩8,181 | +9.91% | 1373.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,939 | ₩8,207 | ₩7,202 | ₩7,389 | -6.93% | 1293.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,818 | ₩7,993 | ₩7,550 | ₩7,792 | -0.34% | 921만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,315 | ₩8,395 | ₩7,389 | ₩7,805 | -6.13% | 1047.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,395 | ₩8,690 | ₩7,725 | ₩8,382 | -0.16% | 1372.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,926 | ₩8,476 | ₩7,456 | ₩8,395 | +5.92% | 1341.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,221 | ₩8,462 | ₩7,671 | ₩7,818 | -4.89% | 1867만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,885 | ₩8,409 | ₩7,671 | ₩8,261 | +4.76% | 1497.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,751 | ₩8,046 | ₩7,242 | ₩7,872 | +1.56% | 1545만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,771 | ₩8,771 | ₩7,523 | ₩7,684 | -12.39% | 1852.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,556 | ₩8,918 | ₩8,355 | ₩8,824 | +3.13% | 1165만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,079 | ₩9,133 | ₩8,073 | ₩8,556 | -5.76% | 2534.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,602 | ₩9,870 | ₩8,945 | ₩9,079 | -5.45% | 2271만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,750 | ₩10,219 | ₩9,428 | ₩9,629 | -1.24% | 1969.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,629 | ₩10,138 | ₩9,213 | ₩9,817 | +1.95% | 2423.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,004 | ₩10,299 | ₩9,481 | ₩9,629 | -3.75% | 1705만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,615 | ₩10,380 | ₩9,481 | ₩10,045 | +4.46% | 2133.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,683 | ₩10,058 | ₩9,160 | ₩9,629 | -0.55% | 1248.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,690 | ₩10,460 | ₩8,409 | ₩9,763 | +12.35% | 2814.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,240 | ₩16,991 | ₩6,732 | ₩8,543 | -47.40% | 7383.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,595 | ₩17,944 | ₩15,449 | ₩15,771 | -10.37% | 1582.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,568 | ₩19,204 | ₩16,871 | ₩17,461 | -0.61% | 1104.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,306 | ₩19,030 | ₩17,340 | ₩17,595 | -3.88% | 1066만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,091 | ₩20,746 | ₩17,769 | ₩18,681 | +3.26% | 1501.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,474 | ₩18,212 | ₩16,790 | ₩18,091 | +3.53% | 979.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,037 | ₩18,976 | ₩16,777 | ₩17,005 | -5.72% | 1136.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,018 | ₩19,526 | ₩17,018 | ₩18,037 | +5.99% | 1403.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,876 | ₩18,467 | ₩16,830 | ₩17,353 | -2.93% | 2428.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,930 | ₩19,459 | ₩17,729 | ₩18,064 | +0.75% | 1110.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,560 | ₩21,417 | ₩18,037 | ₩18,306 | -1.37% | 2299.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,108 | ₩26,151 | ₩18,453 | ₩18,560 | -12.07% | 3283만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,683 | ₩24,206 | ₩20,813 | ₩21,390 | -9.68% | 847.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,511 | ₩24,810 | ₩21,189 | ₩23,831 | +10.79% | 1061.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,463 | ₩23,348 | ₩20,424 | ₩21,430 | -4.60% | 2447.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,206 | ₩29,141 | ₩17,058 | ₩22,208 | +29.07% | 2.3억 |
|---|
| 2025.12.01–2025.12.05 | ₩10,192 | ₩10,340 | ₩9,294 | ₩10,045 | -1.45% | 1170.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,522 | ₩10,434 | ₩9,508 | ₩10,407 | +9.30% | 771.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,508 | ₩9,897 | ₩8,851 | ₩9,455 | -0.56% | 1125.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,460 | ₩10,836 | ₩8,730 | ₩9,495 | -9.23% | 1485.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,936 | ₩12,244 | ₩9,709 | ₩10,541 | -11.69% | 1359.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,602 | ₩13,075 | ₩9,602 | ₩12,123 | +26.26% | 3178.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,903 | ₩10,903 | ₩9,294 | ₩9,562 | -12.30% | 1313만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,232 | ₩11,117 | ₩9,937 | ₩10,474 | +2.36% | 950.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,104 | ₩11,104 | ₩9,937 | ₩10,192 | -8.21% | 316.5만 |
|---|