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 | ₩32,830 | ₩36,129 | ₩31,958 | ₩34,466 | +4.98% | 1108.4만 |
| 2026.09.28–2026.10.02 | ₩32,213 | ₩34,171 | ₩31,435 | ₩32,857 | +2.00% | 765.7만 |
| 2026.09.21–2026.09.25 | ₩34,131 | ₩35,539 | ₩31,060 | ₩32,548 | -4.64% | 908.6만 |
| 2026.09.14–2026.09.18 | ₩32,213 | ₩34,198 | ₩30,403 | ₩33,460 | +3.87% | 1057만 |
| 2026.09.08–2026.09.11 | ₩35,888 | ₩36,612 | ₩32,119 | ₩32,173 | -10.35% | 1219.2만 |
| 2026.08.31–2026.09.04 | ₩38,651 | ₩40,472 | ₩37,578 | ₩39,777 | +2.91% | 593.6만 |
| 2026.08.24–2026.08.28 | ₩39,227 | ₩42,218 | ₩37,859 | ₩39,321 | +0.24% | 741.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,566 |
| ₩40,904 |
| ₩34,869 |
| ₩39,911 |
| +12.22% |
| 1064.4만 |
| 2026.08.10–2026.08.14 | ₩36,827 | ₩37,484 | ₩34,480 | ₩35,874 | -2.59% | 738.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,258 | ₩38,181 | ₩33,085 | ₩36,853 | +7.57% | 799.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,128 | ₩36,237 | ₩33,085 | ₩34,225 | +0.28% | 821.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,216 | ₩37,725 | ₩33,326 | ₩33,662 | -9.55% | 1093.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,499 | ₩43,170 | ₩36,344 | ₩36,920 | -13.13% | 1237.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,697 | ₩51,310 | ₩42,030 | ₩43,827 | -6.15% | 1562만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,947 | ₩49,285 | ₩44,042 | ₩46,657 | -0.62% | 905만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,811 | ₩49,460 | ₩43,975 | ₩46,684 | -0.27% | 1619.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,884 | ₩46,067 | ₩39,026 | ₩45,785 | +14.79% | 979.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,246 | ₩42,245 | ₩38,449 | ₩38,932 | -3.27% | 793.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,143 | ₩45,624 | ₩37,953 | ₩39,428 | -8.61% | 1133.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,080 | ₩45,164 | ₩38,637 | ₩44,162 | +13.01% | 773.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,524 | ₩39,080 | ₩34,694 | ₩38,409 | +2.36% | 893.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,921 | ₩46,100 | ₩37,189 | ₩37,457 | -14.72% | 1110.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,138 | ₩43,572 | ₩38,221 | ₩43,344 | +5.36% | 1101.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,786 | ₩42,285 | ₩36,666 | ₩41,172 | +11.92% | 1027.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,494 | ₩43,116 | ₩36,344 | ₩36,357 | -12.38% | 1208만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,014 | ₩43,559 | ₩36,839 | ₩42,097 | +13.73% | 1104.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,105 | ₩36,853 | ₩31,435 | ₩36,786 | +11.12% | 906.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,907 | ₩33,930 | ₩29,008 | ₩33,072 | +10.58% | 860.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,983 | ₩34,547 | ₩29,464 | ₩29,759 | -12.43% | 1314.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,453 | ₩35,298 | ₩32,951 | ₩33,031 | -4.13% | 900.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,949 | ₩37,444 | ₩32,991 | ₩33,742 | -3.45% | 832.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,585 | ₩38,838 | ₩32,991 | ₩35,593 | -2.71% | 1214.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,639 | ₩45,866 | ₩36,290 | ₩38,168 | +4.17% | 1157.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,961 | ₩38,221 | ₩35,137 | ₩37,001 | +0.11% | 485.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,472 | ₩39,241 | ₩33,836 | ₩37,444 | +5.56% | 794.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,894 | ₩39,241 | ₩32,589 | ₩35,566 | -3.60% | 722.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,960 | ₩43,264 | ₩36,798 | ₩37,041 | -11.72% | 811.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,394 | ₩47,394 | ₩39,965 | ₩42,325 | +4.78% | 968.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,562 | ₩48,870 | ₩39,106 | ₩41,869 | +5.83% | 1547.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,250 | ₩40,904 | ₩35,311 | ₩36,947 | +1.92% | 851.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,068 | ₩38,490 | ₩35,204 | ₩36,397 | -1.81% | 456.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,472 | ₩38,402 | ₩35,090 | ₩37,524 | +5.78% | 375.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,840 | ₩37,685 | ₩34,238 | ₩35,633 | -3.28% | 928만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,947 | ₩37,926 | ₩34,685 | ₩36,692 | -0.69% | 724.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,232 | ₩39,100 | ₩31,248 | ₩36,330 | +9.32% | 1101.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,041 | ₩34,272 | ₩29,907 | ₩33,970 | +13.08% | 992.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,367 | ₩30,470 | ₩27,130 | ₩29,786 | +5.00% | 884.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,154 | ₩32,294 | ₩27,841 | ₩29,129 | -6.50% | 1114.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,085 | ₩33,782 | ₩28,378 | ₩29,786 | -9.97% | 1293.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,649 | ₩36,974 | ₩31,516 | ₩33,541 | -5.91% | 1176.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,049 | ₩42,298 | ₩35,962 | ₩37,497 | +4.02% | 1549.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,673 | ₩38,195 | ₩31,556 | ₩34,842 | -2.33% | 1177.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,195 | ₩38,382 | ₩34,359 | ₩35,298 | -7.58% | 470.1만 |
|---|