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 | ₩32,825 | ₩36,124 | ₩31,954 | ₩34,461 | +4.98% | 1108.4만 |
| 2026.09.28–2026.10.02 | ₩32,208 | ₩34,166 | ₩31,431 | ₩32,852 | +2.00% | 765.7만 |
| 2026.09.21–2026.09.25 | ₩34,126 | ₩35,534 | ₩31,055 | ₩32,544 | -4.64% | 908.6만 |
| 2026.09.14–2026.09.18 | ₩32,208 | ₩34,193 | ₩30,398 | ₩33,455 | +3.87% | 1057만 |
| 2026.09.08–2026.09.11 | ₩35,882 | ₩36,607 | ₩32,115 | ₩32,168 | -10.35% | 1219.2만 |
| 2026.08.31–2026.09.04 | ₩38,645 | ₩40,466 | ₩37,572 | ₩39,771 | +2.91% | 593.6만 |
| 2026.08.24–2026.08.28 | ₩39,221 | ₩42,212 | ₩37,854 | ₩39,315 | +0.24% | 741.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,561 |
| ₩40,897 |
| ₩34,863 |
| ₩39,905 |
| +12.22% |
| 1064.4만 |
| 2026.08.10–2026.08.14 | ₩36,821 | ₩37,478 | ₩34,475 | ₩35,869 | -2.59% | 738.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,253 | ₩38,175 | ₩33,080 | ₩36,848 | +7.57% | 799.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,123 | ₩36,231 | ₩33,080 | ₩34,220 | +0.28% | 821.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,210 | ₩37,720 | ₩33,321 | ₩33,657 | -9.55% | 1093.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,493 | ₩43,164 | ₩36,338 | ₩36,915 | -13.13% | 1237.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,690 | ₩51,303 | ₩42,024 | ₩43,821 | -6.15% | 1562만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,940 | ₩49,278 | ₩44,035 | ₩46,650 | -0.62% | 905만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,804 | ₩49,452 | ₩43,968 | ₩46,677 | -0.27% | 1619.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,878 | ₩46,060 | ₩39,020 | ₩45,778 | +14.79% | 979.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,240 | ₩42,238 | ₩38,444 | ₩38,926 | -3.27% | 793.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,137 | ₩45,617 | ₩37,947 | ₩39,422 | -8.61% | 1133.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,074 | ₩45,157 | ₩38,631 | ₩44,156 | +13.01% | 773.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,518 | ₩39,074 | ₩34,689 | ₩38,403 | +2.36% | 893.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,914 | ₩46,093 | ₩37,183 | ₩37,451 | -14.72% | 1110.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,132 | ₩43,566 | ₩38,216 | ₩43,338 | +5.36% | 1101.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,781 | ₩42,279 | ₩36,660 | ₩41,166 | +11.92% | 1027.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,487 | ₩43,110 | ₩36,338 | ₩36,352 | -12.38% | 1208만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,009 | ₩43,552 | ₩36,833 | ₩42,091 | +13.73% | 1104.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,100 | ₩36,848 | ₩31,431 | ₩36,781 | +11.12% | 906.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,902 | ₩33,925 | ₩29,004 | ₩33,067 | +10.58% | 860.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,978 | ₩34,542 | ₩29,460 | ₩29,755 | -12.43% | 1314.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,448 | ₩35,292 | ₩32,946 | ₩33,026 | -4.13% | 900.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,944 | ₩37,438 | ₩32,986 | ₩33,737 | -3.45% | 832.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,580 | ₩38,832 | ₩32,986 | ₩35,587 | -2.71% | 1214.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,633 | ₩45,859 | ₩36,285 | ₩38,162 | +4.17% | 1157.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,955 | ₩38,216 | ₩35,132 | ₩36,995 | +0.11% | 485.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,467 | ₩39,235 | ₩33,831 | ₩37,438 | +5.56% | 794.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,888 | ₩39,235 | ₩32,584 | ₩35,561 | -3.60% | 722.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,954 | ₩43,257 | ₩36,793 | ₩37,036 | -11.72% | 811.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,388 | ₩47,387 | ₩39,959 | ₩42,319 | +4.78% | 968.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,557 | ₩48,862 | ₩39,101 | ₩41,863 | +5.83% | 1547.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,245 | ₩40,897 | ₩35,306 | ₩36,942 | +1.92% | 851.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,062 | ₩38,484 | ₩35,199 | ₩36,392 | -1.81% | 456.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,467 | ₩38,397 | ₩35,085 | ₩37,518 | +5.78% | 375.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,835 | ₩37,679 | ₩34,233 | ₩35,628 | -3.28% | 928만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,942 | ₩37,921 | ₩34,680 | ₩36,687 | -0.69% | 724.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,228 | ₩39,094 | ₩31,243 | ₩36,325 | +9.32% | 1101.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,036 | ₩34,267 | ₩29,902 | ₩33,965 | +13.08% | 992.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,363 | ₩30,465 | ₩27,126 | ₩29,781 | +5.00% | 884.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,149 | ₩32,289 | ₩27,837 | ₩29,124 | -6.50% | 1114.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,080 | ₩33,777 | ₩28,373 | ₩29,781 | -9.97% | 1293.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,644 | ₩36,969 | ₩31,511 | ₩33,536 | -5.91% | 1176.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,043 | ₩42,292 | ₩35,956 | ₩37,492 | +4.02% | 1549.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,668 | ₩38,189 | ₩31,551 | ₩34,837 | -2.33% | 1177.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,189 | ₩38,377 | ₩34,354 | ₩35,292 | -7.58% | 470.1만 |
|---|