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 | ₩99,486 | ₩104,060 | ₩98,454 | ₩103,725 | +4.26% | 1003만 |
| 2026.09.28–2026.10.02 | ₩103,685 | ₩104,181 | ₩97,032 | ₩98,494 | -5.01% | 1207.3만 |
| 2026.09.21–2026.09.25 | ₩105,107 | ₩106,528 | ₩102,706 | ₩104,624 | -0.46% | 981.5만 |
| 2026.09.14–2026.09.18 | ₩107,092 | ₩107,803 | ₩103,081 | ₩104,262 | -2.64% | 946.6만 |
| 2026.09.08–2026.09.11 | ₩107,213 | ₩108,862 | ₩104,074 | ₩104,932 | -2.13% | 1231만 |
| 2026.08.31–2026.09.04 | ₩107,186 | ₩108,071 | ₩105,335 | ₩107,776 | +0.55% | 1227.6만 |
| 2026.08.24–2026.08.28 | ₩105,965 | ₩107,588 | ₩104,771 | ₩107,481 | +1.43% | 1446.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,046 |
| ₩103,363 |
| ₩105,858 |
| +0.70% |
| 790.7만 |
| 2026.08.10–2026.08.14 | ₩111,250 | ₩111,652 | ₩105,683 | ₩106,944 | -3.87% | 921.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩114,281 | ₩115,100 | ₩112,189 | ₩112,350 | -1.69% | 813.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩107,977 | ₩116,159 | ₩107,320 | ₩115,998 | +7.43% | 1359.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩108,527 | ₩112,658 | ₩107,078 | ₩109,533 | +0.93% | 619.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩107,119 | ₩110,002 | ₩105,885 | ₩108,071 | +0.89% | 716.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩108,084 | ₩109,989 | ₩105,214 | ₩106,783 | -1.20% | 947.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩114,080 | ₩114,161 | ₩107,092 | ₩109,090 | -4.37% | 1164.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩107,843 | ₩114,764 | ₩107,709 | ₩114,134 | +5.83% | 1641.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩111,102 | ₩111,532 | ₩107,709 | ₩108,299 | -2.52% | 605.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩104,503 | ₩111,223 | ₩104,221 | ₩111,210 | +6.42% | 1022.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩107,937 | ₩109,023 | ₩104,060 | ₩105,294 | -2.45% | 950.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩111,786 | ₩113,289 | ₩106,917 | ₩107,293 | -4.02% | 783.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩108,447 | ₩112,283 | ₩108,205 | ₩111,934 | +3.22% | 729.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩107,695 | ₩109,359 | ₩105,992 | ₩108,540 | +0.78% | 646.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,103 | ₩111,210 | ₩98,373 | ₩107,159 | +7.05% | 1462.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,722 | ₩102,612 | ₩97,220 | ₩101,351 | +2.66% | 957.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩101,311 | ₩101,431 | ₩95,999 | ₩97,340 | -3.92% | 712.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,533 | ₩103,014 | ₩99,862 | ₩101,619 | +1.08% | 791.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩95,771 | ₩101,941 | ₩95,369 | ₩101,579 | +6.06% | 964.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,063 | ₩95,851 | ₩90,821 | ₩95,637 | +5.02% | 744.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩92,002 | ₩93,115 | ₩90,392 | ₩90,634 | -1.49% | 1101만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,319 | ₩98,708 | ₩90,339 | ₩90,513 | -7.94% | 1387.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩96,656 | ₩99,312 | ₩96,053 | ₩97,099 | +0.46% | 1008.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩105,670 | ₩106,220 | ₩96,589 | ₩98,789 | -6.51% | 1020.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩105,522 | ₩109,385 | ₩105,053 | ₩108,581 | +2.90% | 1188.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩106,207 | ₩107,253 | ₩104,449 | ₩105,321 | -0.83% | 856.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩101,579 | ₩109,399 | ₩100,385 | ₩107,830 | +6.15% | 1838.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩97,756 | ₩102,343 | ₩96,375 | ₩101,686 | +4.02% | 1459.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,960 | ₩96,254 | ₩93,075 | ₩96,147 | +2.33% | 1020.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩91,747 | ₩93,732 | ₩91,237 | ₩93,732 | +2.16% | 665.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩88,434 | ₩92,753 | ₩88,434 | ₩91,975 | +4.00% | 1170.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩84,504 | ₩88,514 | ₩83,739 | ₩88,367 | +4.57% | 946.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩86,422 | ₩87,106 | ₩84,638 | ₩85,456 | -1.12% | 413.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩84,732 | ₩86,167 | ₩84,611 | ₩86,167 | +1.69% | 679만 |
|---|
| 2025.12.15–2025.12.19 | ₩86,838 | ₩87,951 | ₩86,194 | ₩86,502 | -0.39% | 1290.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩81,003 | ₩85,778 | ₩80,346 | ₩85,496 | +5.55% | 1188.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩82,814 | ₩84,396 | ₩81,767 | ₩82,036 | -0.94% | 676.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩83,726 | ₩84,879 | ₩82,344 | ₩82,532 | -1.43% | 728.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩83,967 | ₩84,464 | ₩81,258 | ₩83,793 | -0.21% | 1038.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩84,490 | ₩87,482 | ₩84,007 | ₩85,617 | +1.33% | 868.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩81,741 | ₩85,094 | ₩81,432 | ₩84,879 | +3.84% | 1330.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩82,264 | ₩83,390 | ₩79,997 | ₩81,687 | -0.70% | 1541.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩83,283 | ₩83,753 | ₩81,902 | ₩82,210 | -1.29% | 867.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩79,165 | ₩83,605 | ₩79,085 | ₩83,350 | +5.29% | 945.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,292 | ₩80,372 | ₩79,434 | ₩79,916 | -0.47% | 111.8만 |
|---|