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 | ₩4,399 | ₩4,493 | ₩4,198 | ₩4,278 | -2.74% | 1.6억 |
| 2026.09.28–2026.10.02 | ₩3,863 | ₩4,010 | ₩3,796 | ₩4,010 | +3.82% | 8844만 |
| 2026.09.21–2026.09.25 | ₩4,024 | ₩4,064 | ₩3,863 | ₩3,903 | -3.00% | 8025.5만 |
| 2026.09.14–2026.09.18 | ₩4,050 | ₩4,091 | ₩3,930 | ₩3,943 | -2.65% | 9438.9만 |
| 2026.09.08–2026.09.11 | ₩4,117 | ₩4,171 | ₩3,983 | ₩4,050 | -1.63% | 1.3억 |
| 2026.08.31–2026.09.04 | ₩3,889 | ₩4,131 | ₩3,822 | ₩4,050 | +4.14% | 1.5억 |
| 2026.08.24–2026.08.28 | ₩3,849 | ₩3,956 | ₩3,782 | ₩3,836 | -0.35% | 1.4억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,863 |
| ₩3,688 |
| ₩3,863 |
| +3.23% |
| 2.2억 |
| 2026.08.10–2026.08.14 | ₩4,010 | ₩4,024 | ₩3,702 | ₩3,755 | -6.35% | 1.4억 |
|---|
| 2026.08.03–2026.08.07 | ₩4,184 | ₩4,198 | ₩4,010 | ₩4,024 | -3.85% | 2억 |
|---|
| 2026.07.27–2026.07.31 | ₩4,091 | ₩4,252 | ₩3,983 | ₩4,171 | +1.97% | 1.8억 |
|---|
| 2026.07.20–2026.07.24 | ₩4,104 | ₩4,252 | ₩4,091 | ₩4,104 | 0.00% | 8423.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,077 | ₩4,211 | ₩4,037 | ₩4,064 | -0.33% | 1억 |
|---|
| 2026.07.06–2026.07.10 | ₩4,091 | ₩4,198 | ₩4,024 | ₩4,117 | +0.66% | 1.3억 |
|---|
| 2026.06.29–2026.07.02 | ₩4,345 | ₩4,345 | ₩4,144 | ₩4,158 | -4.32% | 8698.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,198 | ₩4,332 | ₩4,171 | ₩4,332 | +3.19% | 1.3억 |
|---|
| 2026.06.15–2026.06.18 | ₩4,439 | ₩4,453 | ₩4,158 | ₩4,184 | -5.74% | 1.2억 |
|---|
| 2026.06.08–2026.06.12 | ₩4,158 | ₩4,399 | ₩4,091 | ₩4,359 | +4.84% | 1.3억 |
|---|
| 2026.06.01–2026.06.05 | ₩4,278 | ₩4,426 | ₩4,158 | ₩4,184 | -2.19% | 1.3억 |
|---|
| 2026.05.26–2026.05.29 | ₩4,426 | ₩4,466 | ₩4,225 | ₩4,305 | -2.73% | 1.3억 |
|---|
| 2026.05.18–2026.05.22 | ₩4,198 | ₩4,426 | ₩4,104 | ₩4,292 | +2.24% | 1.5억 |
|---|
| 2026.05.11–2026.05.15 | ₩4,412 | ₩4,480 | ₩4,091 | ₩4,117 | -6.69% | 1.2억 |
|---|
| 2026.05.04–2026.05.08 | ₩3,916 | ₩4,627 | ₩3,876 | ₩4,412 | +12.67% | 2.2억 |
|---|
| 2026.04.27–2026.05.01 | ₩3,916 | ₩3,956 | ₩3,809 | ₩3,889 | -0.68% | 8744.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,131 | ₩4,171 | ₩3,849 | ₩3,863 | -6.49% | 1.2억 |
|---|
| 2026.04.13–2026.04.17 | ₩4,238 | ₩4,292 | ₩4,050 | ₩4,091 | -3.48% | 1.2억 |
|---|
| 2026.04.06–2026.04.10 | ₩3,956 | ₩4,332 | ₩3,916 | ₩4,278 | +8.14% | 1.4억 |
|---|
| 2026.03.30–2026.04.02 | ₩3,809 | ₩4,010 | ₩3,742 | ₩3,930 | +3.17% | 1.3억 |
|---|
| 2026.03.23–2026.03.27 | ₩3,755 | ₩3,863 | ₩3,688 | ₩3,769 | +0.36% | 1.3억 |
|---|
| 2026.03.16–2026.03.20 | ₩3,889 | ₩3,943 | ₩3,621 | ₩3,635 | -6.55% | 1.2억 |
|---|
| 2026.03.09–2026.03.13 | ₩3,916 | ₩4,117 | ₩3,822 | ₩3,836 | -2.05% | 1.3억 |
|---|
| 2026.03.02–2026.03.06 | ₩4,158 | ₩4,171 | ₩3,796 | ₩3,916 | -5.81% | 1억 |
|---|
| 2026.02.23–2026.02.27 | ₩4,131 | ₩4,345 | ₩4,117 | ₩4,238 | +2.60% | 9789.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,171 | ₩4,198 | ₩4,024 | ₩4,117 | -1.29% | 8065.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,916 | ₩4,332 | ₩3,863 | ₩4,171 | +6.51% | 1.2억 |
|---|
| 2026.02.02–2026.02.06 | ₩3,769 | ₩3,943 | ₩3,769 | ₩3,943 | +4.63% | 1.6억 |
|---|
| 2026.01.26–2026.01.30 | ₩3,715 | ₩3,849 | ₩3,688 | ₩3,728 | +0.36% | 1.5억 |
|---|
| 2026.01.20–2026.01.23 | ₩3,474 | ₩3,769 | ₩3,447 | ₩3,728 | +7.34% | 1.1억 |
|---|
| 2026.01.12–2026.01.16 | ₩3,420 | ₩3,500 | ₩3,407 | ₩3,474 | +1.57% | 7924.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,326 | ₩3,447 | ₩3,286 | ₩3,433 | +3.23% | 1.3억 |
|---|
| 2025.12.29–2026.01.02 | ₩3,205 | ₩3,353 | ₩3,192 | ₩3,313 | +3.35% | 8992.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,098 | ₩3,272 | ₩3,058 | ₩3,259 | +5.19% | 1.3억 |
|---|
| 2025.12.15–2025.12.19 | ₩3,433 | ₩3,487 | ₩3,326 | ₩3,340 | -2.73% | 1.7억 |
|---|
| 2025.12.08–2025.12.12 | ₩3,340 | ₩3,433 | ₩3,205 | ₩3,420 | +2.41% | 1.8억 |
|---|
| 2025.12.01–2025.12.05 | ₩3,420 | ₩3,527 | ₩3,286 | ₩3,299 | -3.53% | 1.5억 |
|---|
| 2025.11.24–2025.11.28 | ₩3,353 | ₩3,433 | ₩3,326 | ₩3,407 | +1.60% | 9389.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,407 | ₩3,447 | ₩3,246 | ₩3,326 | -2.36% | 2.4억 |
|---|
| 2025.11.10–2025.11.14 | ₩3,272 | ₩3,474 | ₩3,259 | ₩3,420 | +4.51% | 1.2억 |
|---|
| 2025.11.03–2025.11.07 | ₩3,165 | ₩3,272 | ₩3,138 | ₩3,259 | +2.97% | 1.5억 |
|---|
| 2025.10.27–2025.10.31 | ₩3,004 | ₩3,165 | ₩2,924 | ₩3,098 | +3.12% | 3.7억 |
|---|
| 2025.10.20–2025.10.24 | ₩3,044 | ₩3,071 | ₩2,924 | ₩2,937 | -3.52% | 2.7억 |
|---|
| 2025.10.13–2025.10.17 | ₩2,857 | ₩3,044 | ₩2,816 | ₩3,018 | +5.63% | 1.5억 |
|---|
| 2025.10.10–2025.10.10 | ₩2,884 | ₩2,897 | ₩2,830 | ₩2,830 | -1.86% | 5993.3만 |
|---|