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 | ₩32,837 | ₩36,137 | ₩31,965 | ₩34,473 | +4.98% | 1108.4만 |
| 2026.09.28–2026.10.02 | ₩32,220 | ₩34,178 | ₩31,442 | ₩32,864 | +2.00% | 765.7만 |
| 2026.09.21–2026.09.25 | ₩34,138 | ₩35,547 | ₩31,066 | ₩32,555 | -4.64% | 908.6만 |
| 2026.09.14–2026.09.18 | ₩32,220 | ₩34,205 | ₩30,409 | ₩33,467 | +3.87% | 1057만 |
| 2026.09.08–2026.09.11 | ₩35,895 | ₩36,620 | ₩32,126 | ₩32,180 | -10.35% | 1219.2만 |
| 2026.08.31–2026.09.04 | ₩38,659 | ₩40,480 | ₩37,585 | ₩39,785 | +2.91% | 593.6만 |
| 2026.08.24–2026.08.28 | ₩39,235 | ₩42,227 | ₩37,867 | ₩39,329 | +0.24% | 741.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,912 |
| ₩34,876 |
| ₩39,919 |
| +12.22% |
| 1064.4만 |
| 2026.08.10–2026.08.14 | ₩36,834 | ₩37,492 | ₩34,487 | ₩35,882 | -2.59% | 738.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,266 | ₩38,189 | ₩33,092 | ₩36,861 | +7.57% | 799.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,135 | ₩36,244 | ₩33,092 | ₩34,232 | +0.28% | 821.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,223 | ₩37,733 | ₩33,333 | ₩33,669 | -9.55% | 1093.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,508 | ₩43,179 | ₩36,351 | ₩36,928 | -13.13% | 1237.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,707 | ₩51,321 | ₩42,039 | ₩43,836 | -6.15% | 1562만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,956 | ₩49,296 | ₩44,051 | ₩46,667 | -0.62% | 905만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,821 | ₩49,470 | ₩43,984 | ₩46,693 | -0.27% | 1619.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,893 | ₩46,076 | ₩39,034 | ₩45,795 | +14.79% | 979.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,255 | ₩42,253 | ₩38,457 | ₩38,940 | -3.27% | 793.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,152 | ₩45,634 | ₩37,961 | ₩39,437 | -8.61% | 1133.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,088 | ₩45,174 | ₩38,645 | ₩44,172 | +13.01% | 773.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,532 | ₩39,088 | ₩34,702 | ₩38,417 | +2.36% | 893.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,930 | ₩46,110 | ₩37,196 | ₩37,465 | -14.72% | 1110.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,147 | ₩43,581 | ₩38,229 | ₩43,353 | +5.36% | 1101.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,794 | ₩42,294 | ₩36,673 | ₩41,180 | +11.92% | 1027.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,502 | ₩43,125 | ₩36,351 | ₩36,365 | -12.38% | 1208만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,022 | ₩43,568 | ₩36,846 | ₩42,106 | +13.73% | 1104.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,112 | ₩36,861 | ₩31,442 | ₩36,794 | +11.12% | 906.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,913 | ₩33,937 | ₩29,014 | ₩33,078 | +10.58% | 860.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,991 | ₩34,554 | ₩29,470 | ₩29,765 | -12.43% | 1314.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,460 | ₩35,305 | ₩32,958 | ₩33,038 | -4.13% | 900.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,956 | ₩37,451 | ₩32,998 | ₩33,749 | -3.45% | 832.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,593 | ₩38,846 | ₩32,998 | ₩35,600 | -2.71% | 1214.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,647 | ₩45,875 | ₩36,298 | ₩38,176 | +4.17% | 1157.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,968 | ₩38,229 | ₩35,144 | ₩37,009 | +0.11% | 485.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,480 | ₩39,249 | ₩33,843 | ₩37,451 | +5.56% | 794.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,901 | ₩39,249 | ₩32,596 | ₩35,573 | -3.60% | 722.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,969 | ₩43,273 | ₩36,806 | ₩37,049 | -11.72% | 811.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,402 | ₩47,404 | ₩39,973 | ₩42,334 | +4.78% | 968.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,571 | ₩48,880 | ₩39,115 | ₩41,878 | +5.83% | 1547.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,258 | ₩40,912 | ₩35,319 | ₩36,955 | +1.92% | 851.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,076 | ₩38,498 | ₩35,211 | ₩36,405 | -1.81% | 456.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,480 | ₩38,410 | ₩35,097 | ₩37,532 | +5.78% | 375.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,848 | ₩37,693 | ₩34,245 | ₩35,640 | -3.28% | 928만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,955 | ₩37,934 | ₩34,692 | ₩36,700 | -0.69% | 724.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,239 | ₩39,108 | ₩31,254 | ₩36,338 | +9.32% | 1101.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,047 | ₩34,279 | ₩29,913 | ₩33,977 | +13.08% | 992.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,373 | ₩30,476 | ₩27,136 | ₩29,792 | +5.00% | 884.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,160 | ₩32,300 | ₩27,847 | ₩29,135 | -6.50% | 1114.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,092 | ₩33,789 | ₩28,384 | ₩29,792 | -9.97% | 1293.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,657 | ₩36,982 | ₩31,522 | ₩33,548 | -5.91% | 1176.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,056 | ₩42,307 | ₩35,969 | ₩37,505 | +4.02% | 1549.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,681 | ₩38,203 | ₩31,563 | ₩34,849 | -2.33% | 1177.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,203 | ₩38,390 | ₩34,366 | ₩35,305 | -7.58% | 470.1만 |
|---|