시장 데이터를 불러오는 중
전체 종목
안호이저부시 인베브 ADR 과거 주가
Anheuser-Busch Inbev SA Sponsored ADR (Belgium) · BUD · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Anheuser-Busch Inbev SA Sponsored ADR (Belgium) · BUD · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩99,389 | ₩103,959 | ₩98,357 | ₩103,624 | +4.26% | 1003만 |
| 2026.09.28–2026.10.02 | ₩103,584 | ₩104,079 | ₩96,937 | ₩98,398 | -5.01% | 1207.3만 |
| 2026.09.21–2026.09.25 | ₩105,004 | ₩106,424 | ₩102,605 | ₩104,522 | -0.46% | 981.5만 |
| 2026.09.14–2026.09.18 | ₩106,987 | ₩107,697 | ₩102,981 | ₩104,160 | -2.64% | 946.6만 |
| 2026.09.08–2026.09.11 | ₩107,108 | ₩108,756 | ₩103,972 | ₩104,830 | -2.13% | 1231만 |
| 2026.08.31–2026.09.04 | ₩107,081 | ₩107,965 | ₩105,232 | ₩107,671 | +0.55% | 1227.6만 |
| 2026.08.24–2026.08.28 | ₩105,862 | ₩107,483 | ₩104,669 | ₩107,376 | +1.43% | 1446.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,942 |
| ₩103,262 |
| ₩105,754 |
| +0.70% |
| 790.7만 |
| 2026.08.10–2026.08.14 | ₩111,141 | ₩111,543 | ₩105,580 | ₩106,840 | -3.87% | 921.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩114,170 | ₩114,987 | ₩112,079 | ₩112,240 | -1.69% | 813.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩107,872 | ₩116,046 | ₩107,215 | ₩115,885 | +7.43% | 1359.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩108,421 | ₩112,548 | ₩106,974 | ₩109,426 | +0.93% | 619.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩107,014 | ₩109,895 | ₩105,781 | ₩107,965 | +0.89% | 716.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩107,979 | ₩109,882 | ₩105,111 | ₩106,679 | -1.20% | 947.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩113,969 | ₩114,049 | ₩106,987 | ₩108,984 | -4.37% | 1164.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩107,738 | ₩114,652 | ₩107,604 | ₩114,022 | +5.83% | 1641.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩110,994 | ₩111,423 | ₩107,604 | ₩108,193 | -2.52% | 605.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩104,401 | ₩111,114 | ₩104,120 | ₩111,101 | +6.42% | 1022.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩107,831 | ₩108,917 | ₩103,959 | ₩105,192 | -2.45% | 950.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩111,677 | ₩113,178 | ₩106,813 | ₩107,188 | -4.02% | 783.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩108,341 | ₩112,173 | ₩108,099 | ₩111,825 | +3.22% | 729.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩107,590 | ₩109,252 | ₩105,888 | ₩108,434 | +0.78% | 646.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,006 | ₩111,101 | ₩98,277 | ₩107,054 | +7.05% | 1462.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,625 | ₩102,512 | ₩97,125 | ₩101,252 | +2.66% | 957.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩101,212 | ₩101,332 | ₩95,905 | ₩97,245 | -3.92% | 712.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,434 | ₩102,914 | ₩99,764 | ₩101,520 | +1.08% | 791.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩95,677 | ₩101,842 | ₩95,275 | ₩101,480 | +6.06% | 964.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩90,974 | ₩95,758 | ₩90,733 | ₩95,543 | +5.02% | 744.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩91,912 | ₩93,024 | ₩90,304 | ₩90,545 | -1.49% | 1101만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,223 | ₩98,612 | ₩90,250 | ₩90,425 | -7.94% | 1387.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩96,562 | ₩99,215 | ₩95,959 | ₩97,004 | +0.46% | 1008.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩105,567 | ₩106,116 | ₩96,495 | ₩98,692 | -6.51% | 1020.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩105,419 | ₩109,279 | ₩104,950 | ₩108,475 | +2.90% | 1188.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩106,103 | ₩107,148 | ₩104,347 | ₩105,218 | -0.83% | 856.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩101,480 | ₩109,292 | ₩100,287 | ₩107,724 | +6.15% | 1838.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩97,661 | ₩102,244 | ₩96,280 | ₩101,587 | +4.02% | 1459.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,868 | ₩96,160 | ₩92,984 | ₩96,053 | +2.33% | 1020.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩91,657 | ₩93,641 | ₩91,148 | ₩93,641 | +2.16% | 665.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩88,348 | ₩92,662 | ₩88,348 | ₩91,885 | +4.00% | 1170.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩84,421 | ₩88,428 | ₩83,657 | ₩88,281 | +4.57% | 946.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩86,337 | ₩87,021 | ₩84,555 | ₩85,373 | -1.12% | 413.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩84,649 | ₩86,083 | ₩84,528 | ₩86,083 | +1.69% | 679만 |
|---|
| 2025.12.15–2025.12.19 | ₩86,753 | ₩87,865 | ₩86,110 | ₩86,418 | -0.39% | 1290.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩80,924 | ₩85,694 | ₩80,267 | ₩85,413 | +5.55% | 1188.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩82,733 | ₩84,314 | ₩81,688 | ₩81,956 | -0.94% | 676.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩83,644 | ₩84,796 | ₩82,264 | ₩82,451 | -1.43% | 728.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩83,885 | ₩84,381 | ₩81,178 | ₩83,711 | -0.21% | 1038.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩84,408 | ₩87,396 | ₩83,925 | ₩85,533 | +1.33% | 868.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩81,661 | ₩85,011 | ₩81,353 | ₩84,796 | +3.84% | 1330.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩82,183 | ₩83,309 | ₩79,919 | ₩81,607 | -0.70% | 1541.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩83,202 | ₩83,671 | ₩81,822 | ₩82,130 | -1.29% | 867.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩79,088 | ₩83,523 | ₩79,008 | ₩83,269 | +5.29% | 945.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,214 | ₩80,294 | ₩79,356 | ₩79,838 | -0.47% | 111.8만 |
|---|