시장 데이터를 불러오는 중
전체 종목
빔 테라퓨틱스 과거 주가
Beam Therapeutics Inc. - Common Stock · BEAM · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Beam Therapeutics Inc. - Common Stock · BEAM · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,836 | ₩36,135 | ₩31,964 | ₩34,472 | +4.98% | 1108.4만 |
| 2026.09.28–2026.10.02 | ₩32,219 | ₩34,177 | ₩31,441 | ₩32,862 | +2.00% | 765.7만 |
| 2026.09.21–2026.09.25 | ₩34,137 | ₩35,545 | ₩31,065 | ₩32,554 | -4.64% | 908.6만 |
| 2026.09.14–2026.09.18 | ₩32,219 | ₩34,204 | ₩30,408 | ₩33,466 | +3.87% | 1057만 |
| 2026.09.08–2026.09.11 | ₩35,894 | ₩36,618 | ₩32,125 | ₩32,178 | -10.35% | 1219.2만 |
| 2026.08.31–2026.09.04 | ₩38,657 | ₩40,478 | ₩37,584 | ₩39,784 | +2.91% | 593.6만 |
| 2026.08.24–2026.08.28 | ₩39,234 | ₩42,225 | ₩37,865 | ₩39,328 | +0.24% | 741.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,910 |
| ₩34,874 |
| ₩39,918 |
| +12.22% |
| 1064.4만 |
| 2026.08.10–2026.08.14 | ₩36,833 | ₩37,490 | ₩34,485 | ₩35,880 | -2.59% | 738.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,264 | ₩38,187 | ₩33,090 | ₩36,859 | +7.57% | 799.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,134 | ₩36,242 | ₩33,090 | ₩34,230 | +0.28% | 821.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,222 | ₩37,731 | ₩33,332 | ₩33,667 | -9.55% | 1093.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,506 | ₩43,177 | ₩36,350 | ₩36,927 | -13.13% | 1237.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,705 | ₩51,319 | ₩42,037 | ₩43,834 | -6.15% | 1562만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,954 | ₩49,294 | ₩44,049 | ₩46,665 | -0.62% | 905만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,819 | ₩49,468 | ₩43,982 | ₩46,691 | -0.27% | 1619.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,891 | ₩46,074 | ₩39,032 | ₩45,793 | +14.79% | 979.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,253 | ₩42,252 | ₩38,456 | ₩38,939 | -3.27% | 793.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,150 | ₩45,632 | ₩37,959 | ₩39,435 | -8.61% | 1133.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,086 | ₩45,172 | ₩38,643 | ₩44,170 | +13.01% | 773.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,530 | ₩39,086 | ₩34,700 | ₩38,415 | +2.36% | 893.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,928 | ₩46,108 | ₩37,195 | ₩37,463 | -14.72% | 1110.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,145 | ₩43,579 | ₩38,228 | ₩43,351 | +5.36% | 1101.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,792 | ₩42,292 | ₩36,672 | ₩41,179 | +11.92% | 1027.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,500 | ₩43,123 | ₩36,350 | ₩36,363 | -12.38% | 1208만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,020 | ₩43,566 | ₩36,845 | ₩42,104 | +13.73% | 1104.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,110 | ₩36,859 | ₩31,441 | ₩36,792 | +11.12% | 906.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,911 | ₩33,935 | ₩29,013 | ₩33,077 | +10.58% | 860.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,989 | ₩34,552 | ₩29,469 | ₩29,764 | -12.43% | 1314.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,459 | ₩35,304 | ₩32,956 | ₩33,037 | -4.13% | 900.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,955 | ₩37,450 | ₩32,996 | ₩33,748 | -3.45% | 832.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,591 | ₩38,845 | ₩32,996 | ₩35,599 | -2.71% | 1214.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,645 | ₩45,873 | ₩36,296 | ₩38,174 | +4.17% | 1157.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,967 | ₩38,228 | ₩35,143 | ₩37,007 | +0.11% | 485.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,478 | ₩39,247 | ₩33,842 | ₩37,450 | +5.56% | 794.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,900 | ₩39,247 | ₩32,594 | ₩35,572 | -3.60% | 722.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,967 | ₩43,271 | ₩36,804 | ₩37,047 | -11.72% | 811.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,401 | ₩47,402 | ₩39,971 | ₩42,332 | +4.78% | 968.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,569 | ₩48,878 | ₩39,113 | ₩41,876 | +5.83% | 1547.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,256 | ₩40,910 | ₩35,317 | ₩36,953 | +1.92% | 851.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,074 | ₩38,496 | ₩35,210 | ₩36,403 | -1.81% | 456.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,478 | ₩38,409 | ₩35,096 | ₩37,530 | +5.78% | 375.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,846 | ₩37,691 | ₩34,244 | ₩35,639 | -3.28% | 928만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,953 | ₩37,933 | ₩34,691 | ₩36,699 | -0.69% | 724.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,238 | ₩39,106 | ₩31,253 | ₩36,336 | +9.32% | 1101.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,046 | ₩34,277 | ₩29,911 | ₩33,976 | +13.08% | 992.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,372 | ₩30,475 | ₩27,135 | ₩29,791 | +5.00% | 884.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,159 | ₩32,299 | ₩27,846 | ₩29,133 | -6.50% | 1114.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,090 | ₩33,788 | ₩28,382 | ₩29,791 | -9.97% | 1293.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,655 | ₩36,980 | ₩31,521 | ₩33,546 | -5.91% | 1176.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,055 | ₩42,305 | ₩35,967 | ₩37,503 | +4.02% | 1549.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,679 | ₩38,201 | ₩31,561 | ₩34,847 | -2.33% | 1177.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,201 | ₩38,389 | ₩34,365 | ₩35,304 | -7.58% | 470.1만 |
|---|