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 | ₩43,993 | ₩45,179 | ₩43,202 | ₩43,725 | -0.61% | 1116만 |
| 2026.09.28–2026.10.02 | ₩43,269 | ₩44,180 | ₩41,809 | ₩43,149 | -0.28% | 889.3만 |
| 2026.09.21–2026.09.25 | ₩43,738 | ₩45,011 | ₩42,666 | ₩44,073 | +0.77% | 1291.4만 |
| 2026.09.14–2026.09.18 | ₩45,132 | ₩45,366 | ₩42,974 | ₩43,149 | -4.39% | 1108.8만 |
| 2026.09.08–2026.09.11 | ₩48,093 | ₩48,817 | ₩45,360 | ₩45,775 | -4.82% | 801만 |
| 2026.08.31–2026.09.04 | ₩49,527 | ₩49,996 | ₩46,887 | ₩47,946 | -3.19% | 656.4만 |
| 2026.08.24–2026.08.28 | ₩48,710 | ₩50,010 | ₩48,160 | ₩49,608 | +1.84% | 696.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,299 |
| ₩49,514 |
| ₩47,249 |
| ₩48,509 |
| -1.60% |
| 874.6만 |
| 2026.08.10–2026.08.14 | ₩50,720 | ₩50,854 | ₩49,427 | ₩49,996 | -1.43% | 808.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,844 | ₩51,738 | ₩48,455 | ₩51,175 | +4.77% | 732.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,118 | ₩49,072 | ₩44,515 | ₩47,986 | +6.36% | 960.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,336 | ₩45,185 | ₩42,237 | ₩43,899 | +1.30% | 819.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,805 | ₩44,422 | ₩42,720 | ₩43,336 | -1.07% | 853.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,222 | ₩47,303 | ₩42,483 | ₩43,564 | -7.75% | 597.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,949 | ₩47,196 | ₩44,810 | ₩47,048 | +2.39% | 536.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,767 | ₩47,477 | ₩44,864 | ₩46,231 | -1.15% | 1122.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,103 | ₩46,834 | ₩44,623 | ₩46,606 | +1.09% | 1306.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,666 | ₩45,226 | ₩42,666 | ₩44,368 | +3.99% | 1197.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,737 | ₩44,368 | ₩39,785 | ₩43,122 | +5.86% | 1766.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,227 | ₩42,331 | ₩39,718 | ₩41,232 | +2.50% | 2286.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,864 | ₩39,906 | ₩35,939 | ₩39,155 | +6.22% | 880.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,370 | ₩39,477 | ₩35,899 | ₩35,926 | -8.75% | 726.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,346 | ₩39,879 | ₩35,323 | ₩39,035 | +4.52% | 1447.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,678 | ₩39,986 | ₩36,998 | ₩37,159 | -6.35% | 922.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,812 | ₩40,616 | ₩38,834 | ₩39,758 | -0.13% | 1006.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,217 | ₩41,849 | ₩37,440 | ₩40,201 | +5.19% | 1058.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,859 | ₩39,423 | ₩34,928 | ₩38,660 | +7.81% | 1164.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,382 | ₩38,499 | ₩35,363 | ₩35,939 | -1.22% | 917.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,403 | ₩37,119 | ₩34,599 | ₩35,980 | +1.63% | 1501.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,333 | ₩37,909 | ₩33,416 | ₩34,090 | -8.69% | 1719.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,646 | ₩40,026 | ₩36,676 | ₩36,971 | -4.33% | 1490.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,130 | ₩44,154 | ₩38,619 | ₩39,678 | -5.82% | 1922.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,989 | ₩46,713 | ₩44,321 | ₩44,770 | -2.65% | 1056.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,030 | ₩47,866 | ₩45,788 | ₩46,204 | +0.38% | 929.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,400 | ₩47,062 | ₩44,897 | ₩45,735 | +0.74% | 2064.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,118 | ₩46,298 | ₩42,144 | ₩45,306 | +0.42% | 1967.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,266 | ₩46,231 | ₩44,663 | ₩44,998 | -0.59% | 1285.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,221 | ₩45,829 | ₩43,899 | ₩45,051 | +1.88% | 1222.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,020 | ₩45,038 | ₩43,953 | ₩44,984 | +2.19% | 2604.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,167 | ₩45,065 | ₩42,358 | ₩44,247 | +0.18% | 1625.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,926 | ₩44,408 | ₩43,202 | ₩44,221 | +0.67% | 1071.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,894 | ₩43,644 | ₩42,760 | ₩43,443 | +1.28% | 865.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,701 | ₩43,524 | ₩41,340 | ₩42,961 | +3.02% | 2305.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,901 | ₩42,090 | ₩37,641 | ₩41,795 | +7.44% | 2373만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,482 | ₩41,165 | ₩38,874 | ₩38,968 | -3.74% | 1730만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,308 | ₩40,848 | ₩39,263 | ₩40,375 | +0.17% | 1053.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,673 | ₩40,964 | ₩37,239 | ₩40,415 | +4.50% | 4934.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,941 | ₩40,000 | ₩37,936 | ₩38,740 | -0.52% | 1174.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,681 | ₩38,928 | ₩36,784 | ₩38,847 | +3.09% | 1828.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,155 | ₩41,165 | ₩37,748 | ₩38,150 | -2.57% | 2969.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,378 | ₩39,088 | ₩37,641 | ₩38,914 | +1.40% | 2073.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,604 | ₩38,251 | ₩35,430 | ₩38,137 | +7.11% | 2210.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,100 | ₩36,542 | ₩35,216 | ₩35,363 | -2.04% | 530.5만 |
|---|