시장 데이터를 불러오는 중
전체 종목
아메리콜드 과거 주가
Americold Realty Trust, Inc. Common Stock · COLD · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Americold Realty Trust, Inc. Common Stock · COLD · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩18,682 | ₩19,379 | ₩17,877 | ₩18,762 | +0.43% | 1565.7만 |
| 2026.09.28–2026.10.02 | ₩19,647 | ₩19,956 | ₩18,158 | ₩18,735 | -4.64% | 1822.5만 |
| 2026.09.21–2026.09.25 | ₩19,513 | ₩20,049 | ₩18,963 | ₩19,768 | +1.31% | 1225.6만 |
| 2026.09.14–2026.09.18 | ₩19,634 | ₩20,277 | ₩19,251 | ₩19,325 | -1.57% | 2346.1만 |
| 2026.09.08–2026.09.11 | ₩19,044 | ₩19,775 | ₩18,105 | ₩19,607 | +2.96% | 1659.3만 |
| 2026.08.31–2026.09.04 | ₩20,009 | ₩20,184 | ₩18,775 | ₩19,070 | -4.69% | 1858.1만 |
| 2026.08.24–2026.08.28 | ₩20,559 | ₩20,935 | ₩20,049 | ₩20,130 | -2.09% | 1608.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,795 |
| ₩20,586 |
| ₩19,238 |
| ₩20,452 |
| +3.32% |
| 1539.8만 |
| 2026.08.10–2026.08.14 | ₩19,768 | ₩20,492 | ₩19,258 | ₩19,956 | +0.95% | 1335.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,923 | ₩20,827 | ₩18,561 | ₩20,063 | +6.02% | 2313.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,218 | ₩20,070 | ₩18,775 | ₩18,896 | -1.67% | 1719.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,337 | ₩21,444 | ₩18,467 | ₩19,205 | -9.99% | 2394.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,881 | ₩21,665 | ₩20,861 | ₩21,364 | +2.31% | 2013만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,458 | ₩22,638 | ₩20,693 | ₩20,800 | -3.06% | 2135.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,417 | ₩22,021 | ₩20,894 | ₩21,779 | +1.69% | 2034.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,124 | ₩21,458 | ₩18,641 | ₩21,417 | +11.99% | 2447.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,728 | ₩19,942 | ₩18,789 | ₩18,869 | -4.35% | 1363.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,661 | ₩20,418 | ₩19,131 | ₩19,392 | -1.36% | 2525.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,733 | ₩21,042 | ₩19,560 | ₩19,728 | -4.85% | 2513.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,942 | ₩21,484 | ₩19,661 | ₩21,042 | +5.51% | 2583만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,245 | ₩20,023 | ₩18,561 | ₩19,862 | +3.21% | 1318.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,237 | ₩20,318 | ₩18,930 | ₩19,124 | -5.50% | 2244.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,375 | ₩20,382 | ₩15,798 | ₩19,902 | +21.54% | 3552.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,898 | ₩17,045 | ₩16,019 | ₩16,469 | -2.54% | 1940.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,059 | ₩17,367 | ₩16,247 | ₩17,206 | +0.86% | 1349.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,053 | ₩17,407 | ₩15,946 | ₩17,166 | +6.93% | 1968.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,436 | ₩16,415 | ₩15,248 | ₩16,107 | +4.34% | 1777.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,873 | ₩15,637 | ₩14,618 | ₩15,396 | +3.52% | 2268.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,423 | ₩15,590 | ₩14,350 | ₩14,672 | -4.87% | 2255.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,128 | ₩16,415 | ₩14,846 | ₩15,087 | -0.27% | 2255.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,536 | ₩16,536 | ₩14,833 | ₩14,926 | -9.73% | 2045.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,770 | ₩17,897 | ₩16,549 | ₩16,777 | -5.58% | 1678.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,998 | ₩18,326 | ₩17,086 | ₩17,957 | -0.22% | 2884.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,750 | ₩18,836 | ₩16,026 | ₩17,984 | +7.37% | 3511.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,965 | ₩17,410 | ₩16,113 | ₩16,576 | -2.29% | 2312.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,603 | ₩17,703 | ₩16,496 | ₩16,978 | +2.26% | 2095만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,783 | ₩18,024 | ₩16,375 | ₩16,643 | -6.41% | 2679.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,038 | ₩18,152 | ₩17,200 | ₩17,756 | -1.56% | 1656만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,770 | ₩18,313 | ₩17,535 | ₩18,185 | +2.34% | 1815.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,287 | ₩18,058 | ₩16,898 | ₩17,810 | +3.03% | 3011.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,086 | ₩18,158 | ₩16,891 | ₩17,354 | +1.57% | 2650.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,348 | ₩17,206 | ₩16,207 | ₩17,179 | +5.09% | 1671.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,072 | ₩17,508 | ₩16,308 | ₩16,375 | -4.08% | 3080.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,484 | ₩17,206 | ₩14,095 | ₩17,072 | +17.87% | 4639.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,350 | ₩15,195 | ₩14,242 | ₩14,417 | +0.47% | 3467.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,988 | ₩14,819 | ₩13,784 | ₩14,524 | +3.84% | 2217.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,430 | ₩14,953 | ₩13,545 | ₩13,921 | -3.53% | 4228.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,785 | ₩15,838 | ₩14,082 | ₩14,470 | -8.33% | 4193.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,925 | ₩17,293 | ₩15,373 | ₩15,758 | -6.89% | 3309.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,521 | ₩18,903 | ₩16,563 | ₩17,287 | -6.66% | 2865.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,440 | ₩18,702 | ₩18,051 | ₩18,386 | -0.29% | 2713.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,091 | ₩18,601 | ₩17,434 | ₩18,293 | +1.11% | 2922.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,199 | ₩18,346 | ₩17,830 | ₩18,038 | -0.88% | 490.1만 |
|---|