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 | ₩32,834 | ₩36,133 | ₩31,962 | ₩34,470 | +4.98% | 1108.4만 |
| 2026.09.28–2026.10.02 | ₩32,217 | ₩34,175 | ₩31,439 | ₩32,861 | +2.00% | 765.7만 |
| 2026.09.21–2026.09.25 | ₩34,135 | ₩35,543 | ₩31,063 | ₩32,552 | -4.64% | 908.6만 |
| 2026.09.14–2026.09.18 | ₩32,217 | ₩34,202 | ₩30,406 | ₩33,464 | +3.87% | 1057만 |
| 2026.09.08–2026.09.11 | ₩35,892 | ₩36,616 | ₩32,123 | ₩32,177 | -10.35% | 1219.2만 |
| 2026.08.31–2026.09.04 | ₩38,655 | ₩40,476 | ₩37,582 | ₩39,781 | +2.91% | 593.6만 |
| 2026.08.24–2026.08.28 | ₩39,232 | ₩42,223 | ₩37,863 | ₩39,325 | +0.24% | 741.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,908 |
| ₩34,873 |
| ₩39,916 |
| +12.22% |
| 1064.4만 |
| 2026.08.10–2026.08.14 | ₩36,831 | ₩37,488 | ₩34,484 | ₩35,878 | -2.59% | 738.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,262 | ₩38,185 | ₩33,089 | ₩36,858 | +7.57% | 799.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,132 | ₩36,241 | ₩33,089 | ₩34,229 | +0.28% | 821.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,220 | ₩37,729 | ₩33,330 | ₩33,665 | -9.55% | 1093.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,504 | ₩43,175 | ₩36,348 | ₩36,925 | -13.13% | 1237.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,702 | ₩51,316 | ₩42,035 | ₩43,832 | -6.15% | 1562만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,952 | ₩49,291 | ₩44,047 | ₩46,662 | -0.62% | 905만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,816 | ₩49,465 | ₩43,980 | ₩46,689 | -0.27% | 1619.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,889 | ₩46,072 | ₩39,030 | ₩45,790 | +14.79% | 979.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,251 | ₩42,249 | ₩38,454 | ₩38,936 | -3.27% | 793.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,148 | ₩45,629 | ₩37,957 | ₩39,433 | -8.61% | 1133.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,084 | ₩45,169 | ₩38,641 | ₩44,167 | +13.01% | 773.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,528 | ₩39,084 | ₩34,698 | ₩38,413 | +2.36% | 893.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,926 | ₩46,105 | ₩37,193 | ₩37,461 | -14.72% | 1110.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,143 | ₩43,577 | ₩38,226 | ₩43,349 | +5.36% | 1101.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,790 | ₩42,290 | ₩36,670 | ₩41,176 | +11.92% | 1027.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,498 | ₩43,121 | ₩36,348 | ₩36,361 | -12.38% | 1208만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,019 | ₩43,564 | ₩36,843 | ₩42,102 | +13.73% | 1104.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,109 | ₩36,858 | ₩31,439 | ₩36,790 | +11.12% | 906.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,910 | ₩33,934 | ₩29,011 | ₩33,075 | +10.58% | 860.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,987 | ₩34,551 | ₩29,467 | ₩29,762 | -12.43% | 1314.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,457 | ₩35,302 | ₩32,955 | ₩33,035 | -4.13% | 900.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,953 | ₩37,448 | ₩32,995 | ₩33,746 | -3.45% | 832.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,589 | ₩38,843 | ₩32,995 | ₩35,597 | -2.71% | 1214.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,643 | ₩45,871 | ₩36,294 | ₩38,172 | +4.17% | 1157.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,965 | ₩38,226 | ₩35,141 | ₩37,005 | +0.11% | 485.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,476 | ₩39,245 | ₩33,840 | ₩37,448 | +5.56% | 794.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,898 | ₩39,245 | ₩32,592 | ₩35,570 | -3.60% | 722.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,965 | ₩43,269 | ₩36,803 | ₩37,045 | -11.72% | 811.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,398 | ₩47,400 | ₩39,969 | ₩42,330 | +4.78% | 968.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,567 | ₩48,875 | ₩39,111 | ₩41,874 | +5.83% | 1547.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,254 | ₩40,908 | ₩35,315 | ₩36,951 | +1.92% | 851.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,072 | ₩38,494 | ₩35,208 | ₩36,402 | -1.81% | 456.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,476 | ₩38,407 | ₩35,094 | ₩37,528 | +5.78% | 375.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,844 | ₩37,689 | ₩34,242 | ₩35,637 | -3.28% | 928만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,951 | ₩37,931 | ₩34,689 | ₩36,697 | -0.69% | 724.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,236 | ₩39,104 | ₩31,251 | ₩36,334 | +9.32% | 1101.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,044 | ₩34,276 | ₩29,910 | ₩33,974 | +13.08% | 992.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,370 | ₩30,473 | ₩27,133 | ₩29,789 | +5.00% | 884.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,157 | ₩32,297 | ₩27,844 | ₩29,132 | -6.50% | 1114.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,089 | ₩33,786 | ₩28,381 | ₩29,789 | -9.97% | 1293.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,653 | ₩36,978 | ₩31,519 | ₩33,545 | -5.91% | 1176.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,053 | ₩42,303 | ₩35,966 | ₩37,501 | +4.02% | 1549.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,677 | ₩38,199 | ₩31,560 | ₩34,846 | -2.33% | 1177.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,199 | ₩38,387 | ₩34,363 | ₩35,302 | -7.58% | 470.1만 |
|---|