Eco Wave Power Global AB ADR (WAVE)

WAVE
🏛️ 미국 →
8.12
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 4.68 4.68 4.24 4.31 0.0M
2021-12-30 4.76 4.86 4.47 4.49 0.0M
2021-12-29 4.87 5.07 4.76 4.79 0.0M
2021-12-28 5.13 5.13 4.72 4.74 0.0M
2021-12-27 5.08 5.30 4.99 4.99 0.0M
2021-12-23 5.15 5.53 5.02 5.19 0.0M
2021-12-22 5.03 5.06 4.86 5.04 0.0M
2021-12-21 5.05 5.19 5.00 5.19 0.0M
2021-12-20 5.11 5.20 5.02 5.20 0.0M
2021-12-17 5.08 5.60 5.03 5.11 0.0M
2021-12-16 5.22 5.25 5.00 5.04 0.0M
2021-12-15 5.20 5.24 5.00 5.19 0.0M
2021-12-14 5.29 5.29 5.24 5.25 0.0M
2021-12-13 5.72 5.72 5.45 5.45 0.0M
2021-12-10 5.85 6.00 5.71 5.78 0.0M
2021-12-09 5.82 5.82 5.58 5.73 0.0M
2021-12-08 5.22 5.86 5.22 5.62 0.0M
2021-12-07 5.36 5.45 4.95 5.20 0.0M
2021-12-06 5.49 5.53 5.17 5.22 0.0M
2021-12-03 5.93 5.93 5.34 5.45 0.0M
2021-12-02 6.05 6.31 6.05 6.15 0.0M
2021-12-01 6.25 6.56 6.02 6.30 0.0M
2021-11-30 6.65 6.65 6.16 6.64 0.0M
2021-11-29 6.53 6.67 6.36 6.42 0.0M
2021-11-26 6.44 6.74 6.31 6.64 0.0M
2021-11-24 6.68 6.70 6.35 6.70 0.0M
2021-11-23 6.62 6.73 6.51 6.73 0.0M
2021-11-22 6.60 6.64 6.37 6.51 0.0M
2021-11-19 6.83 6.83 6.59 6.59 0.0M
2021-11-18 6.66 6.80 6.50 6.51 0.0M
2021-11-17 6.75 6.92 6.56 6.65 0.0M
2021-11-16 6.98 7.02 6.66 6.73 0.0M
2021-11-15 7.04 7.04 6.66 6.79 0.0M
2021-11-12 7.06 7.06 6.61 6.92 0.0M
2021-11-11 7.00 7.07 6.77 7.00 0.0M
2021-11-10 7.14 7.30 7.00 7.00 0.0M
2021-11-09 7.85 7.85 6.78 7.30 0.0M
2021-11-08 7.14 8.33 6.63 7.61 0.1M
2021-11-05 7.20 7.20 6.56 6.99 0.0M
2021-11-04 7.10 7.14 7.00 7.00 0.0M
2021-11-03 7.15 7.15 7.02 7.07 0.0M
2021-11-02 7.07 7.15 7.00 7.01 0.0M
2021-11-01 7.31 7.31 6.88 7.14 0.0M
2021-10-29 6.69 6.90 6.50 6.70 0.0M
2021-10-27 6.79 6.82 6.21 6.30 0.0M
2021-10-26 7.11 7.13 6.80 6.87 0.0M
2021-10-25 6.99 7.13 6.85 6.90 0.0M
2021-10-22 7.48 7.48 6.50 6.98 0.0M
2021-10-21 7.40 7.51 7.30 7.47 0.0M
2021-10-20 7.50 7.58 7.32 7.40 0.0M
2021-10-19 7.25 7.50 7.20 7.22 0.0M
2021-10-18 7.50 7.50 7.18 7.18 0.0M
2021-10-15 7.03 7.54 7.03 7.50 0.0M
2021-10-14 7.12 7.60 7.06 7.44 0.0M
2021-10-13 6.67 7.00 6.62 7.00 0.0M
2021-10-12 6.73 6.95 6.60 6.65 0.0M
2021-10-11 7.00 7.70 6.75 6.75 0.0M
2021-10-08 6.47 6.81 6.30 6.81 0.0M
2021-10-07 6.51 6.78 6.35 6.51 0.0M
2021-10-06 6.60 6.60 6.39 6.50 0.0M
2021-10-05 6.50 6.70 6.25 6.36 0.0M
2021-10-04 6.95 6.99 6.45 6.61 0.0M
2021-10-01 7.05 7.05 6.52 6.74 0.0M
2021-09-30 7.70 7.82 6.26 6.81 0.1M
2021-09-29 7.69 7.90 7.60 7.65 0.0M
2021-09-28 7.89 7.92 7.64 7.64 0.0M
2021-09-27 7.93 8.27 7.68 7.68 0.0M
2021-09-24 7.95 7.95 7.70 7.82 0.0M
2021-09-23 7.72 7.78 7.60 7.72 0.0M
2021-09-22 7.73 8.00 7.61 7.63 0.0M
2021-09-21 7.70 7.91 7.55 7.75 0.0M
2021-09-20 7.60 7.99 7.60 7.65 0.0M
2021-09-17 7.69 7.93 7.66 7.93 0.0M
2021-09-16 7.71 7.84 7.71 7.72 0.0M
2021-09-15 7.54 7.75 7.51 7.70 0.0M
2021-09-14 8.08 8.08 7.50 7.50 0.0M
2021-09-13 7.97 8.19 7.81 8.06 0.0M
2021-09-10 7.92 8.20 7.79 7.80 0.0M
2021-09-09 7.88 8.09 7.72 7.79 0.0M
2021-09-08 8.20 8.34 7.62 8.00 0.0M
2021-09-07 8.47 8.55 8.00 8.03 0.0M
2021-09-03 8.49 8.73 8.12 8.33 0.0M
2021-09-02 7.78 8.83 7.78 8.60 0.1M
2021-09-01 7.70 7.95 7.61 7.94 0.0M
2021-08-31 7.62 7.92 7.62 7.76 0.0M
2021-08-30 7.75 7.84 7.60 7.60 0.0M
2021-08-27 7.72 7.89 7.65 7.74 0.0M
2021-08-26 8.14 8.22 7.68 7.68 0.0M
2021-08-25 7.90 8.13 7.69 8.13 0.0M
2021-08-24 7.69 8.14 7.69 7.91 0.0M
2021-08-23 7.74 8.00 7.59 7.69 0.0M
2021-08-20 8.01 8.28 7.50 7.76 0.0M
2021-08-19 8.18 8.91 8.02 8.06 0.1M
2021-08-18 9.30 9.75 8.25 8.37 0.2M
2021-08-17 8.22 11.01 8.22 9.59 1.3M
2021-08-16 8.19 8.30 8.06 8.12 0.0M
2021-08-13 8.16 8.44 8.10 8.21 0.0M
2021-08-12 8.36 8.36 8.00 8.10 0.0M
2021-08-11 8.51 8.62 8.10 8.19 0.0M
2021-08-10 8.70 8.70 8.13 8.21 0.0M
2021-08-09 8.61 8.73 8.39 8.51 0.0M
2021-08-06 8.32 8.73 8.18 8.57 0.0M
2021-08-05 8.50 8.65 8.15 8.35 0.0M
2021-08-04 8.35 8.58 8.35 8.37 0.0M
2021-08-03 8.52 8.58 8.21 8.32 0.0M
2021-08-02 8.54 8.87 8.19 8.26 0.0M
2021-07-30 8.89 9.04 8.05 8.14 0.1M
2021-07-29 8.77 9.12 8.70 8.77 0.0M
2021-07-28 9.03 9.24 8.62 9.16 0.0M
2021-07-27 9.27 9.59 8.51 8.57 0.0M
2021-07-26 9.36 9.70 9.21 9.23 0.0M
2021-07-23 10.20 10.20 9.16 9.37 0.1M
2021-07-22 10.14 11.75 10.01 10.29 0.2M
2021-07-21 9.99 10.39 9.59 10.10 0.1M
2021-07-20 9.64 10.40 9.51 9.82 0.1M
2021-07-19 10.45 10.54 9.39 9.57 0.1M
2021-07-16 10.82 11.38 10.33 10.48 0.0M
2021-07-15 11.56 11.58 10.56 10.64 0.2M
2021-07-14 12.80 12.98 11.64 11.92 0.2M
2021-07-13 11.61 13.98 11.00 12.37 0.3M
2021-07-12 13.38 13.82 11.84 11.96 0.4M
2021-07-09 15.07 15.07 14.00 14.00 0.2M
2021-07-08 13.40 17.25 13.40 14.65 0.7M
2021-07-07 17.52 17.78 14.74 14.85 0.4M
2021-07-06 20.62 20.69 16.55 18.66 1.6M
2021-07-02 23.76 30.00 18.50 18.79 16.1M
2021-07-01 16.00 16.00 9.13 10.85 0.6M