Axalta Coating Systems Ltd (AXTA)

AXTA
🏛️ 미국 →
28.23
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 30.85 30.85 30.85 30.85 18.0K
09:31 30.80 30.94 30.80 30.94 19.3K
09:32 30.96 30.96 30.89 30.89 0.6K
09:33 30.89 30.89 30.89 30.89 0.9K
09:34 30.89 30.89 30.89 30.89 0.2K
09:35 30.96 30.96 30.89 30.89 1.5K
09:36 30.96 30.98 30.96 30.98 1.0K
09:37 30.98 30.98 30.95 30.95 2.1K
09:38 30.95 30.95 30.93 30.95 4.1K
09:39 30.94 30.94 30.90 30.90 3.4K
09:40 30.91 30.95 30.91 30.95 5.3K
09:41 30.95 30.95 30.93 30.93 2.4K
09:42 30.95 30.95 30.92 30.92 1.4K
09:43 30.94 30.94 30.91 30.91 2.8K
09:44 30.92 30.95 30.92 30.95 1.1K
09:45 30.93 30.93 30.93 30.93 1.7K
09:46 30.93 30.94 30.93 30.94 3.6K
09:47 30.95 30.97 30.95 30.97 2.0K
09:48 30.98 30.99 30.98 30.99 2.1K
09:50 30.99 30.99 30.97 30.97 2.1K
09:51 30.96 30.98 30.96 30.98 1.7K
09:52 30.95 30.97 30.95 30.97 0.5K
09:53 30.97 30.97 30.96 30.96 0.9K
09:54 30.99 31.01 30.97 30.97 8.5K
09:55 30.96 30.96 30.96 30.96 0.3K
09:57 30.93 30.98 30.93 30.98 2.0K
09:58 30.98 30.98 30.98 30.98 1.5K
09:59 30.96 30.96 30.94 30.94 0.7K
10:00 30.96 30.97 30.92 30.94 6.6K
10:02 30.92 30.93 30.92 30.93 2.2K
10:03 30.93 30.93 30.93 30.93 0.8K
10:05 30.97 31.01 30.97 31.01 1.5K
10:06 31.01 31.01 30.96 30.96 2.1K
10:07 30.94 30.94 30.93 30.93 2.6K
10:08 30.93 30.93 30.92 30.92 0.7K
10:09 30.93 30.94 30.93 30.93 1.7K
10:10 30.92 30.92 30.92 30.92 2.3K
10:11 30.91 30.91 30.91 30.91 2.6K
10:12 30.91 30.92 30.91 30.92 1.6K
10:13 30.93 30.93 30.93 30.93 0.6K
10:15 30.93 30.93 30.93 30.93 1.1K
10:16 30.94 30.94 30.94 30.94 0.4K
10:17 30.94 30.95 30.89 30.89 7.2K
10:18 30.90 30.90 30.89 30.89 3.5K
10:19 30.88 30.89 30.88 30.89 2.4K
10:20 30.87 30.88 30.87 30.88 1.9K
10:21 30.90 30.91 30.90 30.90 4.2K
10:22 30.89 30.92 30.89 30.92 2.3K
10:23 30.92 30.92 30.90 30.90 5.9K
10:25 30.92 30.93 30.92 30.93 0.9K
10:27 30.93 30.93 30.93 30.93 1.1K
10:28 30.95 30.99 30.95 30.97 11.7K
10:30 30.96 30.96 30.95 30.95 18.7K
10:31 30.95 30.95 30.94 30.94 10.7K
10:32 30.95 30.98 30.95 30.98 3.8K
10:33 30.99 31.00 30.99 31.00 1.8K
10:34 31.00 31.00 30.99 31.00 3.9K
10:35 31.00 31.01 31.00 31.01 0.7K
10:36 31.00 31.00 30.97 30.97 4.2K
10:37 30.99 31.00 30.99 31.00 1.7K
10:38 30.98 30.98 30.98 30.98 1.4K
10:39 30.95 30.96 30.95 30.96 4.0K
10:40 30.97 30.97 30.97 30.97 1.2K
10:41 30.96 30.96 30.96 30.96 2.9K
10:42 30.95 30.95 30.92 30.92 6.3K
10:43 30.93 30.93 30.90 30.90 20.8K
10:44 30.90 30.90 30.90 30.90 1.2K
10:45 30.90 30.90 30.89 30.90 14.1K
10:46 30.90 30.90 30.90 30.90 3.4K
10:47 30.90 30.90 30.87 30.87 21.5K
10:48 30.84 30.84 30.84 30.84 0.5K
10:49 30.84 30.86 30.84 30.85 6.8K
10:50 30.82 30.82 30.82 30.82 3.2K
10:51 30.77 30.77 30.77 30.77 0.6K
10:52 30.77 30.77 30.75 30.75 3.8K
10:53 30.73 30.73 30.72 30.72 10.1K
10:54 30.68 30.68 30.67 30.67 0.8K
10:55 30.66 30.66 30.66 30.66 2.5K
10:56 30.66 30.66 30.65 30.65 1.7K
10:57 30.66 30.66 30.66 30.66 1.8K
10:58 30.65 30.65 30.64 30.64 3.3K
10:59 30.64 30.64 30.63 30.64 5.7K
11:00 30.65 30.65 30.65 30.65 0.8K
11:01 30.66 30.66 30.64 30.64 7.9K
11:02 30.68 30.71 30.68 30.69 3.5K
11:03 30.69 30.73 30.69 30.73 16.7K
11:04 30.75 30.75 30.72 30.73 3.6K
11:05 30.74 30.74 30.74 30.74 1.8K
11:06 30.73 30.73 30.70 30.71 4.6K
11:08 30.71 30.71 30.71 30.71 0.2K
11:09 30.73 30.73 30.73 30.73 0.6K
11:10 30.71 30.72 30.69 30.70 10.0K
11:11 30.67 30.67 30.66 30.66 3.9K
11:12 30.67 30.69 30.67 30.68 6.1K
11:13 30.68 30.68 30.64 30.65 22.5K
11:14 30.65 30.67 30.65 30.67 9.7K
11:15 30.68 30.69 30.68 30.69 4.7K
11:16 30.68 30.68 30.65 30.65 8.9K
11:17 30.67 30.70 30.67 30.70 1.8K
11:18 30.69 30.69 30.67 30.67 6.5K
11:19 30.64 30.64 30.64 30.64 4.5K
11:20 30.65 30.65 30.65 30.65 1.8K
11:21 30.67 30.68 30.67 30.68 2.2K
11:22 30.68 30.68 30.67 30.67 3.6K
11:23 30.66 30.66 30.66 30.66 1.1K
11:25 30.67 30.68 30.67 30.68 2.2K
11:26 30.68 30.70 30.67 30.70 4.0K
11:27 30.71 30.73 30.71 30.73 0.4K
11:28 30.73 30.74 30.73 30.73 1.3K
11:29 30.73 30.73 30.73 30.73 1.7K
11:30 30.74 30.74 30.73 30.74 3.3K
11:31 30.75 30.76 30.74 30.74 2.6K
11:32 30.74 30.74 30.74 30.74 0.9K
11:33 30.75 30.76 30.75 30.75 3.8K
11:35 30.72 30.72 30.72 30.72 0.2K
11:36 30.73 30.73 30.73 30.73 1.2K
11:37 30.74 30.74 30.74 30.74 0.4K
11:38 30.76 30.76 30.73 30.73 4.7K
11:39 30.75 30.78 30.75 30.78 1.3K
11:41 30.78 30.78 30.78 30.78 1.1K
11:43 30.79 30.79 30.79 30.79 1.9K
11:45 30.79 30.79 30.79 30.79 0.4K
11:46 30.79 30.80 30.79 30.80 4.2K
11:48 30.78 30.78 30.78 30.78 2.2K
11:49 30.79 30.79 30.79 30.79 9.4K
11:50 30.80 30.80 30.80 30.80 1.8K
11:51 30.80 30.80 30.80 30.80 0.9K
11:52 30.80 30.80 30.79 30.79 3.2K
11:53 30.80 30.80 30.80 30.80 0.7K
11:54 30.79 30.79 30.77 30.77 3.7K
11:55 30.78 30.78 30.78 30.78 0.5K
11:56 30.79 30.80 30.79 30.80 0.6K
11:57 30.80 30.80 30.79 30.79 2.7K
11:58 30.79 30.80 30.79 30.80 1.3K
11:59 30.82 30.82 30.82 30.82 0.9K
12:00 30.82 30.82 30.81 30.82 5.5K
12:01 30.83 30.83 30.83 30.83 2.1K
12:02 30.83 30.83 30.83 30.83 1.7K
12:03 30.83 30.83 30.83 30.83 1.6K
12:05 30.83 30.83 30.83 30.83 0.6K
12:06 30.85 30.85 30.85 30.85 4.1K
12:08 30.88 30.88 30.88 30.88 2.3K
12:09 30.85 30.85 30.84 30.84 5.2K
12:10 30.84 30.84 30.84 30.84 0.7K
12:11 30.82 30.83 30.82 30.83 4.4K
12:12 30.82 30.82 30.82 30.82 1.3K
12:13 30.82 30.82 30.82 30.82 0.5K
12:14 30.82 30.82 30.82 30.82 0.1K
12:15 30.82 30.82 30.82 30.82 1.0K
12:16 30.83 30.83 30.82 30.82 0.6K
12:17 30.82 30.82 30.82 30.82 0.6K
12:18 30.82 30.82 30.81 30.81 3.7K
12:19 30.80 30.80 30.80 30.80 2.2K
12:20 30.80 30.80 30.80 30.80 2.2K
12:21 30.78 30.78 30.78 30.78 1.4K
12:22 30.78 30.78 30.78 30.78 2.1K
12:24 30.78 30.78 30.78 30.78 0.8K
12:25 30.78 30.78 30.78 30.78 1.3K
12:26 30.77 30.77 30.77 30.77 3.2K
12:28 30.76 30.76 30.76 30.76 0.7K
12:29 30.75 30.75 30.75 30.75 0.7K
12:30 30.75 30.75 30.75 30.75 0.5K
12:31 30.75 30.75 30.74 30.75 2.5K
12:32 30.75 30.76 30.75 30.76 1.4K
12:34 30.77 30.77 30.74 30.74 4.3K
12:35 30.75 30.75 30.75 30.75 1.4K
12:36 30.77 30.77 30.75 30.75 7.5K
12:37 30.75 30.75 30.75 30.75 0.3K
12:38 30.75 30.75 30.75 30.75 0.2K
12:39 30.75 30.75 30.75 30.75 3.2K
12:40 30.76 30.77 30.76 30.77 1.8K
12:41 30.78 30.80 30.78 30.80 1.4K
12:42 30.80 30.80 30.77 30.77 3.4K
12:44 30.78 30.78 30.78 30.78 0.7K
12:45 30.78 30.78 30.78 30.78 0.9K
12:47 30.78 30.78 30.78 30.78 0.8K
12:48 30.77 30.79 30.77 30.79 4.3K
12:49 30.79 30.79 30.76 30.76 7.9K
12:50 30.78 30.78 30.77 30.77 1.5K
12:51 30.78 30.81 30.78 30.81 5.8K
12:52 30.81 30.81 30.78 30.78 5.2K
12:53 30.80 30.80 30.80 30.80 1.4K
12:55 30.81 30.81 30.81 30.81 1.1K
12:56 30.80 30.80 30.79 30.79 4.7K
12:57 30.79 30.79 30.79 30.79 0.3K
12:58 30.79 30.80 30.79 30.80 4.9K
13:01 30.81 30.82 30.81 30.81 4.2K
13:02 30.82 30.82 30.82 30.82 2.9K
13:04 30.83 30.83 30.83 30.83 0.6K
13:05 30.83 30.83 30.83 30.83 0.7K
13:06 30.83 30.83 30.82 30.82 2.3K
13:07 30.83 30.84 30.83 30.84 1.9K
13:08 30.84 30.86 30.84 30.86 1.5K
13:09 30.86 30.86 30.85 30.85 0.8K
13:10 30.86 30.86 30.85 30.86 3.2K
13:11 30.86 30.86 30.86 30.86 0.9K
13:13 30.87 30.91 30.87 30.91 2.0K
13:14 30.92 30.92 30.91 30.91 2.8K
13:15 30.92 30.92 30.91 30.91 5.4K
13:16 30.94 30.94 30.94 30.94 3.4K
13:17 30.94 30.95 30.94 30.94 1.6K
13:18 30.95 30.95 30.95 30.95 0.8K
13:19 30.95 30.95 30.95 30.95 0.9K
13:20 30.95 30.95 30.95 30.95 0.1K
13:21 30.95 30.95 30.95 30.95 1.0K
13:22 30.95 30.95 30.94 30.94 0.4K
13:23 30.95 30.95 30.95 30.95 0.6K
13:24 30.95 30.97 30.95 30.97 2.3K
13:25 30.97 30.97 30.95 30.95 4.3K
13:26 30.96 30.96 30.95 30.95 2.6K
13:27 30.93 30.93 30.90 30.90 1.6K
13:28 30.89 30.89 30.89 30.89 1.3K
13:31 30.91 30.91 30.91 30.91 1.2K
13:32 30.90 30.90 30.86 30.86 7.4K
13:33 30.85 30.85 30.85 30.85 1.4K
13:35 30.85 30.85 30.85 30.85 0.9K
13:36 30.86 30.86 30.86 30.86 0.2K
13:37 30.88 30.88 30.88 30.88 2.5K
13:38 30.90 30.90 30.90 30.90 1.1K
13:39 30.92 30.92 30.92 30.92 0.6K
13:41 30.93 30.93 30.92 30.92 0.9K
13:42 30.91 30.91 30.91 30.91 2.7K
13:44 30.94 30.94 30.94 30.94 0.8K
13:45 30.96 30.96 30.96 30.96 0.7K
13:46 30.96 30.96 30.94 30.94 5.7K
13:47 30.95 30.95 30.94 30.94 1.7K
13:48 30.96 30.96 30.96 30.96 1.2K
13:49 30.98 30.99 30.98 30.99 1.6K
13:50 30.99 30.99 30.99 30.99 0.9K
13:51 31.00 31.00 31.00 31.00 0.5K
13:53 30.98 31.00 30.98 31.00 3.6K
13:54 31.00 31.00 30.99 30.99 1.4K
13:55 30.98 30.98 30.98 30.98 0.2K
13:56 30.98 30.98 30.98 30.98 2.2K
13:57 30.97 30.97 30.96 30.96 1.1K
13:58 30.96 30.97 30.96 30.97 1.8K
13:59 30.95 30.95 30.93 30.93 4.2K
14:00 30.95 30.96 30.95 30.96 1.8K
14:02 30.95 30.96 30.95 30.96 3.8K
14:04 30.96 30.96 30.96 30.96 0.2K
14:05 30.96 30.96 30.96 30.96 0.3K
14:06 30.97 30.97 30.95 30.96 3.0K
14:07 30.97 30.97 30.97 30.97 1.4K
14:08 30.97 30.99 30.97 30.97 3.5K
14:09 30.97 30.97 30.97 30.97 0.7K
14:10 30.95 30.95 30.95 30.95 4.0K
14:11 30.95 30.95 30.95 30.95 1.3K
14:12 30.95 30.95 30.95 30.95 1.5K
14:13 30.96 30.99 30.96 30.99 3.8K
14:14 30.96 30.97 30.96 30.96 3.4K
14:15 30.94 30.94 30.94 30.94 0.2K
14:16 30.94 30.94 30.90 30.90 3.7K
14:17 30.90 30.90 30.90 30.90 0.9K
14:18 30.89 30.92 30.89 30.92 3.5K
14:19 30.91 30.91 30.91 30.91 0.5K
14:20 30.92 30.92 30.89 30.91 3.6K
14:21 30.90 30.90 30.86 30.88 3.6K
14:22 30.87 30.87 30.87 30.87 0.7K
14:23 30.88 30.88 30.88 30.88 0.2K
14:24 30.86 30.87 30.86 30.87 0.8K
14:25 30.87 30.87 30.85 30.86 4.0K
14:26 30.86 30.87 30.86 30.87 2.2K
14:27 30.88 30.88 30.86 30.86 3.5K
14:28 30.86 30.86 30.86 30.86 1.3K
14:29 30.86 30.87 30.86 30.86 1.2K
14:30 30.86 30.88 30.86 30.88 2.7K
14:31 30.89 30.90 30.89 30.90 3.1K
14:32 30.90 30.90 30.90 30.90 0.8K
14:33 30.91 30.91 30.91 30.91 1.3K
14:34 30.91 30.91 30.89 30.89 6.3K
14:35 30.89 30.89 30.89 30.89 0.2K
14:36 30.89 30.89 30.89 30.89 1.0K
14:38 30.89 30.89 30.89 30.89 1.2K
14:39 30.90 30.90 30.89 30.89 5.6K
14:40 30.89 30.89 30.87 30.87 8.0K
14:41 30.86 30.86 30.85 30.85 5.1K
14:42 30.87 30.88 30.87 30.87 4.6K
14:43 30.87 30.87 30.87 30.87 2.6K
14:44 30.88 30.88 30.88 30.88 2.1K
14:46 30.90 30.90 30.90 30.90 0.5K
14:47 30.89 30.89 30.89 30.89 1.9K
14:48 30.90 30.90 30.90 30.90 0.4K
14:49 30.90 30.90 30.89 30.89 4.0K
14:50 30.89 30.89 30.88 30.88 2.4K
14:51 30.88 30.89 30.88 30.89 2.4K
14:52 30.89 30.90 30.89 30.90 2.3K
14:53 30.90 30.90 30.90 30.90 1.3K
14:54 30.90 30.90 30.90 30.90 1.1K
14:55 30.90 30.92 30.90 30.92 1.8K
14:56 30.91 30.91 30.89 30.89 5.7K
14:57 30.89 30.90 30.89 30.89 3.3K
14:58 30.89 30.89 30.89 30.89 1.3K
15:00 30.90 30.92 30.90 30.90 5.4K
15:01 30.90 30.93 30.90 30.93 3.3K
15:02 30.93 30.93 30.92 30.92 3.5K
15:03 30.92 30.93 30.92 30.93 2.6K
15:04 30.93 30.93 30.93 30.93 0.9K
15:05 30.93 30.93 30.91 30.91 3.7K
15:06 30.91 30.91 30.89 30.89 3.1K
15:07 30.91 30.91 30.91 30.91 4.6K
15:08 30.89 30.89 30.88 30.88 4.1K
15:09 30.88 30.88 30.87 30.87 2.7K
15:10 30.87 30.87 30.87 30.87 2.3K
15:11 30.89 30.90 30.89 30.89 2.3K
15:12 30.88 30.89 30.88 30.89 3.8K
15:15 30.89 30.89 30.88 30.88 10.2K
15:16 30.88 30.88 30.87 30.87 4.9K
15:17 30.88 30.88 30.88 30.88 2.1K
15:18 30.88 30.88 30.88 30.88 0.8K
15:19 30.89 30.89 30.87 30.88 9.3K
15:20 30.89 30.90 30.89 30.90 1.1K
15:21 30.90 30.91 30.89 30.91 8.9K
15:22 30.92 30.92 30.91 30.91 7.8K
15:23 30.93 30.93 30.91 30.92 5.4K
15:24 30.92 30.93 30.92 30.92 6.4K
15:26 30.93 30.95 30.93 30.95 3.4K
15:27 30.95 30.95 30.94 30.95 5.3K
15:29 30.96 30.97 30.96 30.97 1.5K
15:30 30.96 30.96 30.92 30.92 9.6K
15:31 30.92 30.94 30.92 30.94 3.1K
15:32 30.93 30.94 30.93 30.94 2.6K
15:33 30.93 30.96 30.93 30.95 5.7K
15:34 30.95 30.95 30.95 30.95 1.7K
15:35 30.95 30.96 30.94 30.94 5.9K
15:36 30.94 30.94 30.93 30.94 7.4K
15:37 30.95 30.95 30.94 30.94 5.9K
15:38 30.95 30.95 30.95 30.95 3.3K
15:39 30.96 30.96 30.96 30.96 5.4K
15:40 30.96 30.97 30.96 30.97 2.5K
15:41 30.97 30.98 30.97 30.98 10.8K
15:42 30.98 30.98 30.96 30.96 6.5K
15:43 30.96 30.98 30.96 30.98 4.1K
15:44 30.99 30.99 30.99 30.99 3.1K
15:45 30.98 30.99 30.97 30.97 9.6K
15:46 30.96 30.96 30.96 30.96 3.2K
15:47 30.97 30.99 30.96 30.96 13.9K
15:48 30.97 30.98 30.97 30.98 5.8K
15:49 30.98 31.01 30.98 31.01 17.4K
15:50 30.99 30.99 30.95 30.95 13.9K
15:51 30.97 30.97 30.96 30.97 19.8K
15:52 30.96 30.96 30.95 30.96 5.9K
15:53 30.96 30.97 30.95 30.97 9.2K
15:54 30.97 30.98 30.96 30.97 18.8K
15:55 30.97 30.99 30.94 30.94 31.7K
15:56 30.94 30.96 30.93 30.93 29.3K
15:57 30.93 30.95 30.93 30.95 31.8K
15:58 30.95 30.95 30.93 30.95 51.0K
15:59 30.95 30.95 30.93 30.95 425.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음