시장 데이터를 불러오는 중
전체 종목
암베브 ADR 과거 주가
Ambev S.A. American Depositary Shares (Each representing 1 Common Share) · ABEV · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ambev S.A. American Depositary Shares (Each representing 1 Common Share) · ABEV · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,397 | ₩4,491 | ₩4,196 | ₩4,276 | -2.74% | 1.6억 |
| 2026.09.28–2026.10.02 | ₩3,861 | ₩4,008 | ₩3,794 | ₩4,008 | +3.82% | 8844만 |
| 2026.09.21–2026.09.25 | ₩4,022 | ₩4,062 | ₩3,861 | ₩3,901 | -3.00% | 8025.5만 |
| 2026.09.14–2026.09.18 | ₩4,048 | ₩4,089 | ₩3,928 | ₩3,941 | -2.65% | 9438.9만 |
| 2026.09.08–2026.09.11 | ₩4,115 | ₩4,169 | ₩3,981 | ₩4,048 | -1.63% | 1.3억 |
| 2026.08.31–2026.09.04 | ₩3,887 | ₩4,129 | ₩3,820 | ₩4,048 | +4.14% | 1.5억 |
| 2026.08.24–2026.08.28 | ₩3,847 | ₩3,954 | ₩3,780 | ₩3,834 | -0.35% | 1.4억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,861 |
| ₩3,686 |
| ₩3,861 |
| +3.23% |
| 2.2억 |
| 2026.08.10–2026.08.14 | ₩4,008 | ₩4,022 | ₩3,700 | ₩3,753 | -6.35% | 1.4억 |
|---|
| 2026.08.03–2026.08.07 | ₩4,182 | ₩4,196 | ₩4,008 | ₩4,022 | -3.85% | 2억 |
|---|
| 2026.07.27–2026.07.31 | ₩4,089 | ₩4,249 | ₩3,981 | ₩4,169 | +1.97% | 1.8억 |
|---|
| 2026.07.20–2026.07.24 | ₩4,102 | ₩4,249 | ₩4,089 | ₩4,102 | 0.00% | 8423.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,075 | ₩4,209 | ₩4,035 | ₩4,062 | -0.33% | 1억 |
|---|
| 2026.07.06–2026.07.10 | ₩4,089 | ₩4,196 | ₩4,022 | ₩4,115 | +0.66% | 1.3억 |
|---|
| 2026.06.29–2026.07.02 | ₩4,343 | ₩4,343 | ₩4,142 | ₩4,156 | -4.32% | 8698.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,196 | ₩4,330 | ₩4,169 | ₩4,330 | +3.19% | 1.3억 |
|---|
| 2026.06.15–2026.06.18 | ₩4,437 | ₩4,450 | ₩4,156 | ₩4,182 | -5.74% | 1.2억 |
|---|
| 2026.06.08–2026.06.12 | ₩4,156 | ₩4,397 | ₩4,089 | ₩4,357 | +4.84% | 1.3억 |
|---|
| 2026.06.01–2026.06.05 | ₩4,276 | ₩4,424 | ₩4,156 | ₩4,182 | -2.19% | 1.3억 |
|---|
| 2026.05.26–2026.05.29 | ₩4,424 | ₩4,464 | ₩4,223 | ₩4,303 | -2.73% | 1.3억 |
|---|
| 2026.05.18–2026.05.22 | ₩4,196 | ₩4,424 | ₩4,102 | ₩4,290 | +2.24% | 1.5억 |
|---|
| 2026.05.11–2026.05.15 | ₩4,410 | ₩4,477 | ₩4,089 | ₩4,115 | -6.69% | 1.2억 |
|---|
| 2026.05.04–2026.05.08 | ₩3,914 | ₩4,625 | ₩3,874 | ₩4,410 | +12.67% | 2.2억 |
|---|
| 2026.04.27–2026.05.01 | ₩3,914 | ₩3,954 | ₩3,807 | ₩3,887 | -0.68% | 8744.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,129 | ₩4,169 | ₩3,847 | ₩3,861 | -6.49% | 1.2억 |
|---|
| 2026.04.13–2026.04.17 | ₩4,236 | ₩4,290 | ₩4,048 | ₩4,089 | -3.48% | 1.2억 |
|---|
| 2026.04.06–2026.04.10 | ₩3,954 | ₩4,330 | ₩3,914 | ₩4,276 | +8.14% | 1.4억 |
|---|
| 2026.03.30–2026.04.02 | ₩3,807 | ₩4,008 | ₩3,740 | ₩3,928 | +3.17% | 1.3억 |
|---|
| 2026.03.23–2026.03.27 | ₩3,753 | ₩3,861 | ₩3,686 | ₩3,767 | +0.36% | 1.3억 |
|---|
| 2026.03.16–2026.03.20 | ₩3,887 | ₩3,941 | ₩3,619 | ₩3,633 | -6.55% | 1.2억 |
|---|
| 2026.03.09–2026.03.13 | ₩3,914 | ₩4,115 | ₩3,820 | ₩3,834 | -2.05% | 1.3억 |
|---|
| 2026.03.02–2026.03.06 | ₩4,156 | ₩4,169 | ₩3,794 | ₩3,914 | -5.81% | 1억 |
|---|
| 2026.02.23–2026.02.27 | ₩4,129 | ₩4,343 | ₩4,115 | ₩4,236 | +2.60% | 9789.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,169 | ₩4,196 | ₩4,022 | ₩4,115 | -1.29% | 8065.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,914 | ₩4,330 | ₩3,861 | ₩4,169 | +6.51% | 1.2억 |
|---|
| 2026.02.02–2026.02.06 | ₩3,767 | ₩3,941 | ₩3,767 | ₩3,941 | +4.63% | 1.6억 |
|---|
| 2026.01.26–2026.01.30 | ₩3,713 | ₩3,847 | ₩3,686 | ₩3,727 | +0.36% | 1.5억 |
|---|
| 2026.01.20–2026.01.23 | ₩3,472 | ₩3,767 | ₩3,445 | ₩3,727 | +7.34% | 1.1억 |
|---|
| 2026.01.12–2026.01.16 | ₩3,418 | ₩3,499 | ₩3,405 | ₩3,472 | +1.57% | 7924.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,324 | ₩3,445 | ₩3,284 | ₩3,432 | +3.23% | 1.3억 |
|---|
| 2025.12.29–2026.01.02 | ₩3,204 | ₩3,351 | ₩3,190 | ₩3,311 | +3.35% | 8992.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,097 | ₩3,271 | ₩3,056 | ₩3,257 | +5.19% | 1.3억 |
|---|
| 2025.12.15–2025.12.19 | ₩3,432 | ₩3,485 | ₩3,324 | ₩3,338 | -2.73% | 1.7억 |
|---|
| 2025.12.08–2025.12.12 | ₩3,338 | ₩3,432 | ₩3,204 | ₩3,418 | +2.41% | 1.8억 |
|---|
| 2025.12.01–2025.12.05 | ₩3,418 | ₩3,526 | ₩3,284 | ₩3,298 | -3.53% | 1.5억 |
|---|
| 2025.11.24–2025.11.28 | ₩3,351 | ₩3,432 | ₩3,324 | ₩3,405 | +1.60% | 9389.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,405 | ₩3,445 | ₩3,244 | ₩3,324 | -2.36% | 2.4억 |
|---|
| 2025.11.10–2025.11.14 | ₩3,271 | ₩3,472 | ₩3,257 | ₩3,418 | +4.51% | 1.2억 |
|---|
| 2025.11.03–2025.11.07 | ₩3,164 | ₩3,271 | ₩3,137 | ₩3,257 | +2.97% | 1.5억 |
|---|
| 2025.10.27–2025.10.31 | ₩3,003 | ₩3,164 | ₩2,922 | ₩3,097 | +3.12% | 3.7억 |
|---|
| 2025.10.20–2025.10.24 | ₩3,043 | ₩3,070 | ₩2,922 | ₩2,936 | -3.52% | 2.7억 |
|---|
| 2025.10.13–2025.10.17 | ₩2,855 | ₩3,043 | ₩2,815 | ₩3,016 | +5.63% | 1.5억 |
|---|
| 2025.10.10–2025.10.10 | ₩2,882 | ₩2,895 | ₩2,828 | ₩2,828 | -1.86% | 5993.3만 |
|---|