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 | ₩32,804 | ₩36,100 | ₩31,933 | ₩34,439 | +4.98% | 1108.4만 |
| 2026.09.28–2026.10.02 | ₩32,187 | ₩34,144 | ₩31,410 | ₩32,830 | +2.00% | 765.7만 |
| 2026.09.21–2026.09.25 | ₩34,104 | ₩35,511 | ₩31,035 | ₩32,522 | -4.64% | 908.6만 |
| 2026.09.14–2026.09.18 | ₩32,187 | ₩34,171 | ₩30,378 | ₩33,434 | +3.87% | 1057만 |
| 2026.09.08–2026.09.11 | ₩35,859 | ₩36,583 | ₩32,093 | ₩32,147 | -10.35% | 1219.2만 |
| 2026.08.31–2026.09.04 | ₩38,619 | ₩40,439 | ₩37,547 | ₩39,745 | +2.91% | 593.6만 |
| 2026.08.24–2026.08.28 | ₩39,196 | ₩42,184 | ₩37,829 | ₩39,289 | +0.24% | 741.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,871 |
| ₩34,841 |
| ₩39,879 |
| +12.22% |
| 1064.4만 |
| 2026.08.10–2026.08.14 | ₩36,797 | ₩37,454 | ₩34,452 | ₩35,846 | -2.59% | 738.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,231 | ₩38,150 | ₩33,058 | ₩36,824 | +7.57% | 799.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,101 | ₩36,207 | ₩33,058 | ₩34,197 | +0.28% | 821.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,186 | ₩37,695 | ₩33,299 | ₩33,635 | -9.55% | 1093.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,465 | ₩43,135 | ₩36,315 | ₩36,891 | -13.13% | 1237.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,659 | ₩51,269 | ₩41,996 | ₩43,792 | -6.15% | 1562만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,909 | ₩49,246 | ₩44,006 | ₩46,619 | -0.62% | 905만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,773 | ₩49,420 | ₩43,939 | ₩46,646 | -0.27% | 1619.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,852 | ₩46,030 | ₩38,995 | ₩45,748 | +14.79% | 979.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,214 | ₩42,211 | ₩38,418 | ₩38,901 | -3.27% | 793.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,108 | ₩45,587 | ₩37,923 | ₩39,397 | -8.61% | 1133.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,048 | ₩45,128 | ₩38,606 | ₩44,127 | +13.01% | 773.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,494 | ₩39,048 | ₩34,666 | ₩38,378 | +2.36% | 893.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,886 | ₩46,063 | ₩37,159 | ₩37,427 | -14.72% | 1110.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,105 | ₩43,537 | ₩38,191 | ₩43,309 | +5.36% | 1101.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,757 | ₩42,251 | ₩36,636 | ₩41,139 | +11.92% | 1027.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,460 | ₩43,082 | ₩36,315 | ₩36,328 | -12.38% | 1208만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,985 | ₩43,524 | ₩36,809 | ₩42,063 | +13.73% | 1104.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,078 | ₩36,824 | ₩31,410 | ₩36,757 | +11.12% | 906.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,882 | ₩33,903 | ₩28,985 | ₩33,045 | +10.58% | 860.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,956 | ₩34,519 | ₩29,440 | ₩29,735 | -12.43% | 1314.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,425 | ₩35,269 | ₩32,924 | ₩33,005 | -4.13% | 900.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,921 | ₩37,413 | ₩32,964 | ₩33,715 | -3.45% | 832.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,556 | ₩38,807 | ₩32,964 | ₩35,564 | -2.71% | 1214.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,609 | ₩45,829 | ₩36,261 | ₩38,137 | +4.17% | 1157.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,931 | ₩38,191 | ₩35,109 | ₩36,971 | +0.11% | 485.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,444 | ₩39,209 | ₩33,809 | ₩37,413 | +5.56% | 794.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,864 | ₩39,209 | ₩32,562 | ₩35,537 | -3.60% | 722.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,927 | ₩43,229 | ₩36,769 | ₩37,011 | -11.72% | 811.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,361 | ₩47,356 | ₩39,933 | ₩42,291 | +4.78% | 968.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,531 | ₩48,830 | ₩39,075 | ₩41,835 | +5.83% | 1547.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,221 | ₩40,871 | ₩35,283 | ₩36,918 | +1.92% | 851.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,038 | ₩38,459 | ₩35,176 | ₩36,368 | -1.81% | 456.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,444 | ₩38,371 | ₩35,062 | ₩37,494 | +5.78% | 375.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,810 | ₩37,655 | ₩34,211 | ₩35,604 | -3.28% | 928만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,918 | ₩37,896 | ₩34,657 | ₩36,663 | -0.69% | 724.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,206 | ₩39,068 | ₩31,222 | ₩36,301 | +9.32% | 1101.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,016 | ₩34,244 | ₩29,882 | ₩33,943 | +13.08% | 992.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,344 | ₩30,445 | ₩27,109 | ₩29,762 | +5.00% | 884.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,129 | ₩32,268 | ₩27,819 | ₩29,105 | -6.50% | 1114.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,058 | ₩33,755 | ₩28,355 | ₩29,762 | -9.97% | 1293.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,620 | ₩36,944 | ₩31,490 | ₩33,514 | -5.91% | 1176.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,020 | ₩42,264 | ₩35,933 | ₩37,467 | +4.02% | 1549.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,645 | ₩38,164 | ₩31,531 | ₩34,814 | -2.33% | 1177.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,164 | ₩38,351 | ₩34,331 | ₩35,269 | -7.58% | 470.1만 |
|---|