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 | ₩4,395 | ₩4,489 | ₩4,194 | ₩4,275 | -2.74% | 1.6억 |
| 2026.09.28–2026.10.02 | ₩3,859 | ₩4,007 | ₩3,792 | ₩4,007 | +3.82% | 8844만 |
| 2026.09.21–2026.09.25 | ₩4,020 | ₩4,060 | ₩3,859 | ₩3,899 | -3.00% | 8025.5만 |
| 2026.09.14–2026.09.18 | ₩4,047 | ₩4,087 | ₩3,926 | ₩3,940 | -2.65% | 9438.9만 |
| 2026.09.08–2026.09.11 | ₩4,114 | ₩4,167 | ₩3,980 | ₩4,047 | -1.63% | 1.3억 |
| 2026.08.31–2026.09.04 | ₩3,886 | ₩4,127 | ₩3,819 | ₩4,047 | +4.14% | 1.5억 |
| 2026.08.24–2026.08.28 | ₩3,846 | ₩3,953 | ₩3,779 | ₩3,832 | -0.35% | 1.4억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,859 |
| ₩3,685 |
| ₩3,859 |
| +3.23% |
| 2.2억 |
| 2026.08.10–2026.08.14 | ₩4,007 | ₩4,020 | ₩3,698 | ₩3,752 | -6.35% | 1.4억 |
|---|
| 2026.08.03–2026.08.07 | ₩4,181 | ₩4,194 | ₩4,007 | ₩4,020 | -3.85% | 2억 |
|---|
| 2026.07.27–2026.07.31 | ₩4,087 | ₩4,248 | ₩3,980 | ₩4,167 | +1.97% | 1.8억 |
|---|
| 2026.07.20–2026.07.24 | ₩4,100 | ₩4,248 | ₩4,087 | ₩4,100 | 0.00% | 8423.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,074 | ₩4,208 | ₩4,033 | ₩4,060 | -0.33% | 1억 |
|---|
| 2026.07.06–2026.07.10 | ₩4,087 | ₩4,194 | ₩4,020 | ₩4,114 | +0.66% | 1.3억 |
|---|
| 2026.06.29–2026.07.02 | ₩4,342 | ₩4,342 | ₩4,141 | ₩4,154 | -4.32% | 8698.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,194 | ₩4,328 | ₩4,167 | ₩4,328 | +3.19% | 1.3억 |
|---|
| 2026.06.15–2026.06.18 | ₩4,435 | ₩4,449 | ₩4,154 | ₩4,181 | -5.74% | 1.2억 |
|---|
| 2026.06.08–2026.06.12 | ₩4,154 | ₩4,395 | ₩4,087 | ₩4,355 | +4.84% | 1.3억 |
|---|
| 2026.06.01–2026.06.05 | ₩4,275 | ₩4,422 | ₩4,154 | ₩4,181 | -2.19% | 1.3억 |
|---|
| 2026.05.26–2026.05.29 | ₩4,422 | ₩4,462 | ₩4,221 | ₩4,301 | -2.73% | 1.3억 |
|---|
| 2026.05.18–2026.05.22 | ₩4,194 | ₩4,422 | ₩4,100 | ₩4,288 | +2.24% | 1.5억 |
|---|
| 2026.05.11–2026.05.15 | ₩4,409 | ₩4,476 | ₩4,087 | ₩4,114 | -6.69% | 1.2억 |
|---|
| 2026.05.04–2026.05.08 | ₩3,913 | ₩4,623 | ₩3,873 | ₩4,409 | +12.67% | 2.2억 |
|---|
| 2026.04.27–2026.05.01 | ₩3,913 | ₩3,953 | ₩3,806 | ₩3,886 | -0.68% | 8744.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,127 | ₩4,167 | ₩3,846 | ₩3,859 | -6.49% | 1.2억 |
|---|
| 2026.04.13–2026.04.17 | ₩4,234 | ₩4,288 | ₩4,047 | ₩4,087 | -3.48% | 1.2억 |
|---|
| 2026.04.06–2026.04.10 | ₩3,953 | ₩4,328 | ₩3,913 | ₩4,275 | +8.14% | 1.4억 |
|---|
| 2026.03.30–2026.04.02 | ₩3,806 | ₩4,007 | ₩3,739 | ₩3,926 | +3.17% | 1.3억 |
|---|
| 2026.03.23–2026.03.27 | ₩3,752 | ₩3,859 | ₩3,685 | ₩3,765 | +0.36% | 1.3억 |
|---|
| 2026.03.16–2026.03.20 | ₩3,886 | ₩3,940 | ₩3,618 | ₩3,631 | -6.55% | 1.2억 |
|---|
| 2026.03.09–2026.03.13 | ₩3,913 | ₩4,114 | ₩3,819 | ₩3,832 | -2.05% | 1.3억 |
|---|
| 2026.03.02–2026.03.06 | ₩4,154 | ₩4,167 | ₩3,792 | ₩3,913 | -5.81% | 1억 |
|---|
| 2026.02.23–2026.02.27 | ₩4,127 | ₩4,342 | ₩4,114 | ₩4,234 | +2.60% | 9789.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,167 | ₩4,194 | ₩4,020 | ₩4,114 | -1.29% | 8065.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,913 | ₩4,328 | ₩3,859 | ₩4,167 | +6.51% | 1.2억 |
|---|
| 2026.02.02–2026.02.06 | ₩3,765 | ₩3,940 | ₩3,765 | ₩3,940 | +4.63% | 1.6억 |
|---|
| 2026.01.26–2026.01.30 | ₩3,712 | ₩3,846 | ₩3,685 | ₩3,725 | +0.36% | 1.5억 |
|---|
| 2026.01.20–2026.01.23 | ₩3,471 | ₩3,765 | ₩3,444 | ₩3,725 | +7.34% | 1.1억 |
|---|
| 2026.01.12–2026.01.16 | ₩3,417 | ₩3,497 | ₩3,404 | ₩3,471 | +1.57% | 7924.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,323 | ₩3,444 | ₩3,283 | ₩3,430 | +3.23% | 1.3억 |
|---|
| 2025.12.29–2026.01.02 | ₩3,203 | ₩3,350 | ₩3,189 | ₩3,310 | +3.35% | 8992.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,095 | ₩3,270 | ₩3,055 | ₩3,256 | +5.19% | 1.3억 |
|---|
| 2025.12.15–2025.12.19 | ₩3,430 | ₩3,484 | ₩3,323 | ₩3,337 | -2.73% | 1.7억 |
|---|
| 2025.12.08–2025.12.12 | ₩3,337 | ₩3,430 | ₩3,203 | ₩3,417 | +2.41% | 1.8억 |
|---|
| 2025.12.01–2025.12.05 | ₩3,417 | ₩3,524 | ₩3,283 | ₩3,296 | -3.53% | 1.5억 |
|---|
| 2025.11.24–2025.11.28 | ₩3,350 | ₩3,430 | ₩3,323 | ₩3,404 | +1.60% | 9389.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,404 | ₩3,444 | ₩3,243 | ₩3,323 | -2.36% | 2.4억 |
|---|
| 2025.11.10–2025.11.14 | ₩3,270 | ₩3,471 | ₩3,256 | ₩3,417 | +4.51% | 1.2억 |
|---|
| 2025.11.03–2025.11.07 | ₩3,162 | ₩3,270 | ₩3,136 | ₩3,256 | +2.97% | 1.5억 |
|---|
| 2025.10.27–2025.10.31 | ₩3,002 | ₩3,162 | ₩2,921 | ₩3,095 | +3.12% | 3.7억 |
|---|
| 2025.10.20–2025.10.24 | ₩3,042 | ₩3,069 | ₩2,921 | ₩2,935 | -3.52% | 2.7억 |
|---|
| 2025.10.13–2025.10.17 | ₩2,854 | ₩3,042 | ₩2,814 | ₩3,015 | +5.63% | 1.5억 |
|---|
| 2025.10.10–2025.10.10 | ₩2,881 | ₩2,894 | ₩2,827 | ₩2,827 | -1.86% | 5993.3만 |
|---|