시장 데이터를 불러오는 중
전체 종목
Axalta Coating Systems Ltd. Common Shares 과거 주가
Axalta Coating Systems Ltd. Common Shares · AXTA · NYSE
주요 사업 분야는 페인트·도료입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Axalta Coating Systems Ltd. Common Shares · AXTA · NYSE
주요 사업 분야는 페인트·도료입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩44,024 | ₩45,211 | ₩43,233 | ₩43,756 | -0.61% | 1116만 |
| 2026.09.28–2026.10.02 | ₩43,300 | ₩44,212 | ₩41,839 | ₩43,180 | -0.28% | 889.3만 |
| 2026.09.21–2026.09.25 | ₩43,770 | ₩45,044 | ₩42,697 | ₩44,105 | +0.77% | 1291.4만 |
| 2026.09.14–2026.09.18 | ₩45,164 | ₩45,399 | ₩43,005 | ₩43,180 | -4.39% | 1108.8만 |
| 2026.09.08–2026.09.11 | ₩48,128 | ₩48,852 | ₩45,392 | ₩45,808 | -4.82% | 801만 |
| 2026.08.31–2026.09.04 | ₩49,563 | ₩50,032 | ₩46,921 | ₩47,980 | -3.19% | 656.4만 |
| 2026.08.24–2026.08.28 | ₩48,745 | ₩50,045 | ₩48,195 | ₩49,643 | +1.84% | 696.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,335 |
| ₩49,549 |
| ₩47,283 |
| ₩48,543 |
| -1.60% |
| 874.6만 |
| 2026.08.10–2026.08.14 | ₩50,756 | ₩50,890 | ₩49,462 | ₩50,032 | -1.43% | 808.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,879 | ₩51,775 | ₩48,490 | ₩51,212 | +4.77% | 732.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,151 | ₩49,107 | ₩44,547 | ₩48,020 | +6.36% | 960.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,367 | ₩45,218 | ₩42,268 | ₩43,931 | +1.30% | 819.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,837 | ₩44,453 | ₩42,750 | ₩43,367 | -1.07% | 853.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,256 | ₩47,337 | ₩42,513 | ₩43,595 | -7.75% | 597.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,982 | ₩47,229 | ₩44,842 | ₩47,082 | +2.39% | 536.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,800 | ₩47,511 | ₩44,896 | ₩46,264 | -1.15% | 1122.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,136 | ₩46,867 | ₩44,655 | ₩46,639 | +1.09% | 1306.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,697 | ₩45,258 | ₩42,697 | ₩44,400 | +3.99% | 1197.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,766 | ₩44,400 | ₩39,814 | ₩43,153 | +5.86% | 1766.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,256 | ₩42,362 | ₩39,747 | ₩41,262 | +2.50% | 2286.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,890 | ₩39,934 | ₩35,965 | ₩39,183 | +6.22% | 880.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,398 | ₩39,505 | ₩35,925 | ₩35,952 | -8.75% | 726.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,373 | ₩39,908 | ₩35,348 | ₩39,063 | +4.52% | 1447.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,706 | ₩40,015 | ₩37,024 | ₩37,185 | -6.35% | 922.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,841 | ₩40,645 | ₩38,862 | ₩39,787 | -0.13% | 1006.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,245 | ₩41,879 | ₩37,467 | ₩40,229 | +5.19% | 1058.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,885 | ₩39,452 | ₩34,953 | ₩38,687 | +7.81% | 1164.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,408 | ₩38,526 | ₩35,388 | ₩35,965 | -1.22% | 917.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,429 | ₩37,145 | ₩34,624 | ₩36,005 | +1.63% | 1501.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,360 | ₩37,936 | ₩33,440 | ₩34,115 | -8.69% | 1719.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,674 | ₩40,055 | ₩36,703 | ₩36,998 | -4.33% | 1490.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,160 | ₩44,185 | ₩38,647 | ₩39,706 | -5.82% | 1922.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,022 | ₩46,747 | ₩44,353 | ₩44,802 | -2.65% | 1056.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,063 | ₩47,900 | ₩45,821 | ₩46,237 | +0.38% | 929.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,432 | ₩47,095 | ₩44,930 | ₩45,768 | +0.74% | 2064.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,151 | ₩46,331 | ₩42,174 | ₩45,339 | +0.42% | 1967.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,298 | ₩46,264 | ₩44,695 | ₩45,030 | -0.59% | 1285.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,252 | ₩45,862 | ₩43,931 | ₩45,084 | +1.88% | 1222.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,051 | ₩45,070 | ₩43,984 | ₩45,017 | +2.19% | 2604.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,199 | ₩45,097 | ₩42,388 | ₩44,279 | +0.18% | 1625.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,957 | ₩44,440 | ₩43,233 | ₩44,252 | +0.67% | 1071.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,925 | ₩43,676 | ₩42,791 | ₩43,475 | +1.28% | 865.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,731 | ₩43,555 | ₩41,369 | ₩42,992 | +3.02% | 2305.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,929 | ₩42,120 | ₩37,668 | ₩41,825 | +7.44% | 2373만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,511 | ₩41,195 | ₩38,902 | ₩38,996 | -3.74% | 1730만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,337 | ₩40,877 | ₩39,291 | ₩40,404 | +0.17% | 1053.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,701 | ₩40,994 | ₩37,266 | ₩40,444 | +4.50% | 4934.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,969 | ₩40,028 | ₩37,963 | ₩38,768 | -0.52% | 1174.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,708 | ₩38,955 | ₩36,810 | ₩38,875 | +3.09% | 1828.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,183 | ₩41,195 | ₩37,775 | ₩38,178 | -2.57% | 2969.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,406 | ₩39,116 | ₩37,668 | ₩38,942 | +1.40% | 2073.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,630 | ₩38,278 | ₩35,456 | ₩38,164 | +7.11% | 2210.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,126 | ₩36,569 | ₩35,241 | ₩35,388 | -2.04% | 530.5만 |
|---|