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 | ₩18,680 | ₩19,377 | ₩17,875 | ₩18,760 | +0.43% | 1565.7만 |
| 2026.09.28–2026.10.02 | ₩19,646 | ₩19,954 | ₩18,157 | ₩18,734 | -4.64% | 1822.5만 |
| 2026.09.21–2026.09.25 | ₩19,511 | ₩20,048 | ₩18,962 | ₩19,766 | +1.31% | 1225.6만 |
| 2026.09.14–2026.09.18 | ₩19,632 | ₩20,276 | ₩19,250 | ₩19,324 | -1.57% | 2346.1만 |
| 2026.09.08–2026.09.11 | ₩19,042 | ₩19,773 | ₩18,103 | ₩19,605 | +2.96% | 1659.3만 |
| 2026.08.31–2026.09.04 | ₩20,008 | ₩20,182 | ₩18,774 | ₩19,069 | -4.69% | 1858.1만 |
| 2026.08.24–2026.08.28 | ₩20,557 | ₩20,933 | ₩20,048 | ₩20,128 | -2.09% | 1608.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,793 |
| ₩20,584 |
| ₩19,237 |
| ₩20,450 |
| +3.32% |
| 1539.8만 |
| 2026.08.10–2026.08.14 | ₩19,766 | ₩20,490 | ₩19,257 | ₩19,954 | +0.95% | 1335.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,921 | ₩20,826 | ₩18,559 | ₩20,061 | +6.02% | 2313.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,216 | ₩20,068 | ₩18,774 | ₩18,895 | -1.67% | 1719.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,335 | ₩21,442 | ₩18,465 | ₩19,203 | -9.99% | 2394.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,879 | ₩21,664 | ₩20,859 | ₩21,362 | +2.31% | 2013만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,456 | ₩22,636 | ₩20,691 | ₩20,799 | -3.06% | 2135.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,416 | ₩22,019 | ₩20,893 | ₩21,778 | +1.69% | 2034.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,123 | ₩21,456 | ₩18,640 | ₩21,416 | +11.99% | 2447.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,726 | ₩19,941 | ₩18,787 | ₩18,868 | -4.35% | 1363.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,659 | ₩20,417 | ₩19,129 | ₩19,391 | -1.36% | 2525.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,732 | ₩21,040 | ₩19,558 | ₩19,726 | -4.85% | 2513.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,941 | ₩21,483 | ₩19,659 | ₩21,040 | +5.51% | 2583만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,243 | ₩20,021 | ₩18,559 | ₩19,860 | +3.21% | 1318.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,236 | ₩20,316 | ₩18,928 | ₩19,123 | -5.50% | 2244.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,373 | ₩20,380 | ₩15,797 | ₩19,900 | +21.54% | 3552.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,896 | ₩17,044 | ₩16,018 | ₩16,467 | -2.54% | 1940.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,057 | ₩17,366 | ₩16,246 | ₩17,205 | +0.86% | 1349.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,052 | ₩17,406 | ₩15,944 | ₩17,165 | +6.93% | 1968.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,435 | ₩16,414 | ₩15,247 | ₩16,105 | +4.34% | 1777.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,872 | ₩15,636 | ₩14,617 | ₩15,395 | +3.52% | 2268.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,421 | ₩15,589 | ₩14,349 | ₩14,670 | -4.87% | 2255.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,126 | ₩16,414 | ₩14,845 | ₩15,086 | -0.27% | 2255.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,534 | ₩16,534 | ₩14,831 | ₩14,925 | -9.73% | 2045.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,768 | ₩17,896 | ₩16,548 | ₩16,776 | -5.58% | 1678.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,996 | ₩18,325 | ₩17,084 | ₩17,956 | -0.22% | 2884.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,749 | ₩18,834 | ₩16,025 | ₩17,983 | +7.37% | 3511.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,964 | ₩17,409 | ₩16,112 | ₩16,575 | -2.29% | 2312.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,601 | ₩17,701 | ₩16,494 | ₩16,977 | +2.26% | 2095만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,782 | ₩18,023 | ₩16,373 | ₩16,642 | -6.41% | 2679.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,036 | ₩18,150 | ₩17,198 | ₩17,755 | -1.56% | 1656만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,768 | ₩18,311 | ₩17,533 | ₩18,184 | +2.34% | 1815.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,285 | ₩18,056 | ₩16,896 | ₩17,808 | +3.03% | 3011.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,084 | ₩18,157 | ₩16,890 | ₩17,352 | +1.57% | 2650.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,347 | ₩17,205 | ₩16,206 | ₩17,178 | +5.09% | 1671.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,071 | ₩17,507 | ₩16,306 | ₩16,373 | -4.08% | 3080.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,483 | ₩17,205 | ₩14,094 | ₩17,071 | +17.87% | 4639.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,349 | ₩15,193 | ₩14,241 | ₩14,416 | +0.47% | 3467.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,987 | ₩14,818 | ₩13,783 | ₩14,523 | +3.84% | 2217.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,429 | ₩14,952 | ₩13,544 | ₩13,919 | -3.53% | 4228.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,783 | ₩15,837 | ₩14,080 | ₩14,469 | -8.33% | 4193.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,923 | ₩17,292 | ₩15,372 | ₩15,757 | -6.89% | 3309.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,519 | ₩18,901 | ₩16,561 | ₩17,285 | -6.66% | 2865.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,439 | ₩18,700 | ₩18,050 | ₩18,385 | -0.29% | 2713.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,090 | ₩18,600 | ₩17,433 | ₩18,291 | +1.11% | 2922.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,197 | ₩18,345 | ₩17,828 | ₩18,036 | -0.88% | 490.1만 |
|---|