Stockscreener 앱 받기
2.58
5.84%
-0.16
시장 영업 전:
2.64
0.06
+2.33%
Beam Global 주식 (BEEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $2.74 | $2.57 | $0.1699 | 190,259.0 | -5.84% |
| 2025-10-29 | $2.90 | $2.59 | $0.31 | 793,316.0 | -3.86% |
| 2025-10-28 | $2.97 | $2.82 | $0.149 | 156,990.0 | -1.38% |
| 2025-10-27 | $3.05 | $2.86 | $0.19 | 244,444.0 | -3.99% |
| 2025-10-24 | $3.09 | $2.91 | $0.18 | 377,245.0 | +4.88% |
| 2025-10-23 | $2.94 | $2.79 | $0.1482 | 242,936.0 | +2.14% |
| 2025-10-22 | $3.01 | $2.67 | $0.34 | 576,192.0 | -5.07% |
| 2025-10-21 | $3.10 | $2.92 | $0.18 | 242,335.0 | -2.95% |
| 2025-10-20 | $3.19 | $3.00 | $0.185 | 314,205.0 | +2.01% |
| 2025-10-17 | $3.22 | $2.85 | $0.37 | 428,018.0 | -5.38% |
| 2025-10-16 | $3.74 | $3.07 | $0.6682 | 822,467.0 | -13.42% |
| 2025-10-15 | $4.04 | $3.45 | $0.59 | 1,022,181.0 | -5.93% |
| 2025-10-14 | $4.01 | $3.51 | $0.50 | 574,943.0 | +3.74% |
| 2025-10-13 | $3.79 | $3.52 | $0.27 | 506,200.0 | +10.65% |
| 2025-10-10 | $3.73 | $3.24 | $0.495 | 1,106,716.0 | +1.20% |
| 2025-10-09 | $3.42 | $3.22 | $0.1967 | 280,176.0 | -0.30% |
| 2025-10-08 | $3.48 | $3.22 | $0.2607 | 320,071.0 | +3.72% |
| 2025-10-07 | $3.52 | $3.18 | $0.3374 | 634,795.0 | -5.28% |
| 2025-10-06 | $3.44 | $2.93 | $0.51 | 1,369,862.0 | +14.43% |
| 2025-10-03 | $3.05 | $2.90 | $0.1463 | 777,356.0 | +2.41% |
| 2025-10-02 | $2.94 | $2.82 | $0.1203 | 350,988.0 | +1.04% |
| 2025-10-01 | $2.96 | $2.83 | $0.1303 | 421,294.0 | +0.00% |
Beam Global 주식 (BEEM) 연도별 가격 이력
이 심층 분석에서는 Beam Global 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BEEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Beam Global 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Beam Global 주식 (BEEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $4.04 | $2.57 | $1.47 | 11,943,248.0 | -10.42% |
| 2025-09 | $3.22 | $2.22 | $1.00 | 37,639,782.0 | +5.11% |
| 2025-08 | $3.07 | $2.10 | $0.97 | 4,312,058.0 | +18.10% |
| 2025-07 | $3.40 | $1.40 | $2.00 | 14,434,712.0 | +58.90% |
| 2025-06 | $1.82 | $1.39 | $0.4326 | 24,610,019.0 | -9.32% |
| 2025-05 | $2.10 | $1.40 | $0.70 | 2,848,228.0 | +12.59% |
| 2025-04 | $2.18 | $1.33 | $0.85 | 3,849,430.0 | -29.90% |
| 2025-03 | $2.39 | $1.95 | $0.4367 | 1,813,362.0 | -14.29% |
| 2025-02 | $2.80 | $2.12 | $0.685 | 2,627,239.0 | -10.86% |
| 2025-01 | $3.99 | $2.60 | $1.39 | 5,094,298.0 | -15.77% |
Beam Global 주식 (BEEM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.86 | $2.62 | $1.24 | 7,242,811.0 | -16.28% |
| 2024-11 | $5.17 | $3.69 | $1.48 | 3,464,339.0 | -23.06% |
| 2024-10 | $5.30 | $4.50 | $0.805 | 1,688,025.0 | +2.44% |
| 2024-09 | $5.57 | $4.35 | $1.22 | 1,642,586.0 | +4.69% |
| 2024-08 | $6.25 | $4.57 | $1.68 | 2,538,598.0 | -22.99% |
| 2024-07 | $7.68 | $4.35 | $3.33 | 6,603,261.0 | +32.10% |
| 2024-06 | $6.07 | $4.30 | $1.77 | 1,620,618.0 | -20.79% |
| 2024-05 | $6.72 | $5.53 | $1.19 | 2,624,968.0 | -10.46% |
| 2024-04 | $6.91 | $5.14 | $1.77 | 2,507,669.0 | -4.41% |
| 2024-03 | $7.30 | $6.61 | $0.69 | 1,420,001.0 | -2.86% |
| 2024-02 | $8.48 | $6.61 | $1.87 | 2,591,639.0 | +2.49% |
| 2024-01 | $7.35 | $5.54 | $1.81 | 2,743,381.0 | -3.67% |
Beam Global 주식 (BEEM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.99 | $5.00 | $2.99 | 5,393,230.0 | +23.95% |
| 2023-11 | $7.42 | $5.22 | $2.20 | 3,069,438.0 | +4.38% |
| 2023-10 | $7.96 | $5.25 | $2.71 | 2,544,588.0 | -25.75% |
| 2023-09 | $8.94 | $7.02 | $1.92 | 2,683,743.0 | -15.17% |
| 2023-08 | $11.50 | $7.72 | $3.78 | 4,620,549.0 | -24.22% |
| 2023-07 | $12.57 | $9.60 | $2.97 | 4,079,487.0 | +10.92% |
| 2023-06 | $12.27 | $9.59 | $2.68 | 4,674,094.0 | -12.88% |
| 2023-05 | $13.66 | $8.51 | $5.15 | 4,402,250.0 | +33.18% |
| 2023-04 | $16.17 | $8.83 | $7.34 | 2,875,546.0 | -43.93% |
| 2023-03 | $17.19 | $13.15 | $4.04 | 3,152,039.0 | -5.75% |
| 2023-02 | $18.47 | $15.60 | $2.87 | 1,985,391.0 | -3.04% |
| 2023-01 | $18.89 | $15.79 | $3.11 | 2,175,851.0 | -0.34% |
2.11%
3.31%
자본화:
|
볼륨(24시간):