Axalta Coating Systems Ltd (AXTA)

AXTA
🏛️ 미국 →
28.08
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 30.27 30.36 30.26 30.36 8.4K
09:31 30.43 30.54 30.43 30.50 53.7K
09:32 30.66 30.82 30.61 30.61 24.3K
09:34 30.60 30.61 30.57 30.57 20.1K
09:35 30.60 30.60 30.59 30.60 13.6K
09:36 30.61 30.64 30.61 30.64 6.8K
09:37 30.62 30.62 30.62 30.62 5.2K
09:38 30.61 30.61 30.59 30.60 5.9K
09:39 30.57 30.60 30.57 30.57 4.8K
09:40 30.60 30.60 30.60 30.60 4.1K
09:41 30.63 30.63 30.63 30.63 7.7K
09:42 30.68 30.68 30.68 30.68 2.2K
09:43 30.70 30.71 30.70 30.71 8.6K
09:44 30.70 30.72 30.70 30.72 1.9K
09:45 30.75 30.78 30.75 30.78 5.1K
09:46 30.76 30.79 30.76 30.79 8.0K
09:47 30.76 30.76 30.76 30.76 0.9K
09:48 30.76 30.76 30.74 30.74 5.6K
09:49 30.76 30.76 30.76 30.76 3.4K
09:50 30.77 30.81 30.77 30.81 5.1K
09:51 30.79 30.79 30.77 30.78 1.8K
09:52 30.78 30.79 30.78 30.79 1.8K
09:53 30.81 30.83 30.81 30.82 8.1K
09:54 30.79 30.79 30.79 30.79 4.0K
09:55 30.80 30.80 30.78 30.78 7.8K
09:56 30.78 30.78 30.75 30.75 3.8K
09:57 30.75 30.77 30.75 30.77 4.0K
09:58 30.76 30.77 30.76 30.77 4.0K
09:59 30.77 30.78 30.76 30.78 12.0K
10:00 30.77 30.77 30.73 30.77 11.2K
10:01 30.76 30.78 30.76 30.78 6.8K
10:02 30.76 30.76 30.76 30.76 3.6K
10:03 30.74 30.75 30.74 30.75 1.3K
10:04 30.75 30.77 30.75 30.77 11.8K
10:05 30.79 30.80 30.78 30.79 9.0K
10:06 30.77 30.80 30.77 30.80 13.0K
10:07 30.80 30.82 30.78 30.78 14.6K
10:08 30.79 30.79 30.79 30.79 2.6K
10:09 30.81 30.81 30.81 30.81 4.3K
10:10 30.82 30.83 30.80 30.80 5.4K
10:11 30.81 30.82 30.81 30.82 6.7K
10:12 30.82 30.82 30.81 30.81 3.7K
10:13 30.82 30.83 30.82 30.83 5.6K
10:14 30.82 30.83 30.80 30.80 9.1K
10:15 30.80 30.80 30.80 30.80 4.1K
10:16 30.80 30.80 30.79 30.79 5.6K
10:17 30.79 30.79 30.77 30.77 7.0K
10:18 30.77 30.81 30.77 30.81 6.0K
10:19 30.81 30.82 30.81 30.82 5.5K
10:20 30.82 30.82 30.79 30.79 15.4K
10:21 30.78 30.78 30.76 30.76 4.3K
10:22 30.76 30.77 30.76 30.77 8.4K
10:23 30.77 30.78 30.75 30.75 6.1K
10:24 30.75 30.75 30.75 30.75 4.8K
10:25 30.75 30.77 30.75 30.76 13.9K
10:26 30.76 30.76 30.73 30.74 7.1K
10:27 30.73 30.73 30.68 30.68 6.5K
10:28 30.68 30.68 30.66 30.67 6.9K
10:29 30.67 30.67 30.67 30.67 1.0K
10:30 30.68 30.71 30.68 30.71 18.0K
10:31 30.71 30.71 30.71 30.71 0.5K
10:32 30.71 30.72 30.71 30.72 6.6K
10:33 30.75 30.75 30.74 30.75 5.9K
10:34 30.76 30.76 30.76 30.76 0.4K
10:35 30.76 30.76 30.76 30.76 3.2K
10:36 30.76 30.76 30.75 30.76 18.0K
10:37 30.78 30.79 30.78 30.79 6.1K
10:38 30.80 30.80 30.80 30.80 1.0K
10:39 30.79 30.80 30.79 30.80 7.1K
10:41 30.80 30.80 30.80 30.80 2.7K
10:42 30.79 30.79 30.79 30.79 2.5K
10:43 30.78 30.80 30.78 30.80 7.3K
10:44 30.80 30.81 30.78 30.81 14.2K
10:45 30.81 30.81 30.80 30.81 7.0K
10:46 30.80 30.80 30.80 30.80 3.3K
10:47 30.77 30.77 30.75 30.75 5.7K
10:48 30.76 30.78 30.76 30.78 5.6K
10:49 30.79 30.79 30.78 30.79 5.0K
10:50 30.80 30.80 30.80 30.80 7.0K
10:51 30.80 30.80 30.80 30.80 2.1K
10:52 30.81 30.81 30.78 30.78 9.5K
10:53 30.80 30.81 30.80 30.81 5.9K
10:54 30.83 30.83 30.83 30.83 2.4K
10:55 30.83 30.83 30.81 30.81 10.7K
10:56 30.81 30.81 30.76 30.76 9.1K
10:57 30.76 30.76 30.76 30.76 3.9K
10:59 30.74 30.80 30.74 30.80 83.1K
11:00 30.71 30.74 30.69 30.74 60.6K
11:01 30.74 30.75 30.74 30.75 8.7K
11:02 30.75 30.76 30.75 30.76 9.7K
11:03 30.74 30.75 30.74 30.75 4.1K
11:04 30.74 30.75 30.74 30.74 0.7K
11:05 30.75 30.76 30.75 30.76 17.7K
11:06 30.73 30.73 30.73 30.73 2.3K
11:07 30.74 30.75 30.71 30.71 12.9K
11:08 30.70 30.70 30.70 30.70 1.0K
11:09 30.68 30.68 30.64 30.64 5.9K
11:10 30.64 30.64 30.64 30.64 2.2K
11:11 30.64 30.65 30.64 30.65 4.5K
11:12 30.64 30.65 30.64 30.65 1.6K
11:13 30.65 30.65 30.64 30.64 10.1K
11:14 30.64 30.64 30.63 30.63 4.4K
11:16 30.64 30.64 30.62 30.63 17.3K
11:17 30.63 30.65 30.63 30.65 7.4K
11:18 30.65 30.67 30.65 30.67 3.8K
11:19 30.67 30.68 30.67 30.68 5.4K
11:20 30.68 30.69 30.68 30.69 12.4K
11:21 30.68 30.69 30.68 30.69 2.4K
11:22 30.70 30.70 30.70 30.70 7.0K
11:23 30.69 30.69 30.69 30.69 2.5K
11:24 30.69 30.69 30.69 30.69 0.8K
11:25 30.70 30.70 30.68 30.68 9.1K
11:26 30.68 30.68 30.67 30.67 6.5K
11:27 30.66 30.66 30.66 30.66 3.0K
11:28 30.67 30.67 30.67 30.67 1.6K
11:29 30.67 30.67 30.65 30.65 4.9K
11:30 30.66 30.68 30.66 30.68 14.5K
11:31 30.68 30.68 30.65 30.65 5.1K
11:32 30.64 30.64 30.64 30.64 2.6K
11:33 30.64 30.65 30.64 30.65 3.7K
11:34 30.65 30.66 30.65 30.66 3.8K
11:35 30.67 30.67 30.67 30.67 1.2K
11:36 30.66 30.66 30.64 30.64 9.2K
11:37 30.66 30.67 30.66 30.67 5.7K
11:38 30.67 30.68 30.67 30.68 3.5K
11:39 30.69 30.69 30.69 30.69 1.4K
11:40 30.69 30.69 30.68 30.68 20.6K
11:41 30.68 30.68 30.67 30.67 3.8K
11:42 30.67 30.67 30.65 30.65 5.3K
11:43 30.65 30.66 30.65 30.66 2.7K
11:44 30.65 30.66 30.65 30.66 0.9K
11:45 30.64 30.64 30.63 30.63 6.1K
11:46 30.64 30.64 30.64 30.64 0.7K
11:47 30.63 30.63 30.63 30.63 0.8K
11:48 30.63 30.63 30.63 30.63 1.4K
11:49 30.63 30.63 30.63 30.63 0.1K
11:50 30.64 30.64 30.63 30.63 5.4K
11:51 30.62 30.63 30.62 30.63 1.3K
11:52 30.63 30.63 30.62 30.62 1.0K
11:53 30.62 30.63 30.62 30.62 24.5K
11:54 30.62 30.62 30.59 30.59 3.6K
11:55 30.59 30.59 30.59 30.59 2.9K
11:56 30.57 30.59 30.57 30.59 7.9K
11:57 30.59 30.59 30.59 30.59 2.6K
11:58 30.59 30.59 30.59 30.59 1.4K
11:59 30.59 30.59 30.59 30.59 3.5K
12:00 30.60 30.60 30.57 30.57 8.5K
12:01 30.57 30.57 30.56 30.56 6.5K
12:02 30.55 30.55 30.53 30.53 2.1K
12:03 30.53 30.53 30.52 30.52 2.7K
12:05 30.49 30.51 30.48 30.50 8.3K
12:06 30.47 30.47 30.47 30.47 6.2K
12:07 30.48 30.49 30.48 30.48 60.7K
12:08 30.48 30.49 30.48 30.49 5.5K
12:09 30.50 30.50 30.50 30.50 5.1K
12:10 30.52 30.55 30.52 30.55 28.4K
12:11 30.56 30.57 30.56 30.57 2.1K
12:12 30.57 30.57 30.57 30.57 12.6K
12:13 30.57 30.58 30.57 30.58 1.1K
12:14 30.58 30.59 30.58 30.59 35.4K
12:15 30.58 30.60 30.57 30.60 10.7K
12:16 30.59 30.59 30.58 30.58 2.2K
12:17 30.55 30.55 30.55 30.55 2.6K
12:18 30.54 30.54 30.54 30.54 3.4K
12:19 30.55 30.55 30.54 30.55 4.5K
12:21 30.56 30.56 30.55 30.55 0.4K
12:22 30.56 30.58 30.56 30.58 10.2K
12:23 30.59 30.59 30.59 30.59 2.3K
12:25 30.59 30.61 30.59 30.59 29.6K
12:26 30.59 30.59 30.57 30.57 7.0K
12:27 30.56 30.57 30.56 30.56 2.0K
12:28 30.56 30.60 30.56 30.60 10.5K
12:29 30.60 30.60 30.59 30.59 3.8K
12:30 30.59 30.59 30.59 30.59 1.7K
12:32 30.59 30.59 30.59 30.59 0.7K
12:33 30.58 30.59 30.58 30.58 0.7K
12:34 30.59 30.59 30.56 30.56 14.2K
12:35 30.56 30.56 30.55 30.55 8.2K
12:36 30.55 30.55 30.53 30.53 4.1K
12:37 30.53 30.53 30.53 30.53 3.2K
12:38 30.53 30.53 30.53 30.53 3.4K
12:41 30.52 30.54 30.52 30.52 20.0K
12:42 30.52 30.52 30.52 30.52 0.5K
12:43 30.52 30.52 30.52 30.52 0.5K
12:44 30.52 30.53 30.51 30.51 14.5K
12:45 30.51 30.52 30.51 30.52 11.5K
12:46 30.50 30.50 30.50 30.50 4.1K
12:47 30.48 30.48 30.47 30.48 5.1K
12:48 30.48 30.48 30.48 30.47 4.1K
12:49 30.49 30.49 30.49 30.49 2.6K
12:50 30.50 30.50 30.49 30.49 7.5K
12:51 30.49 30.50 30.49 30.50 2.5K
12:52 30.49 30.49 30.49 30.49 1.9K
12:53 30.49 30.50 30.49 30.50 2.5K
12:55 30.50 30.51 30.49 30.50 26.8K
12:56 30.49 30.50 30.49 30.50 3.7K
12:57 30.50 30.52 30.50 30.52 4.8K
12:58 30.51 30.52 30.51 30.52 1.8K
12:59 30.52 30.53 30.52 30.53 3.1K
13:00 30.53 30.54 30.53 30.54 2.8K
13:01 30.54 30.54 30.53 30.54 8.2K
13:03 30.55 30.55 30.55 30.55 3.7K
13:04 30.54 30.54 30.53 30.53 3.2K
13:05 30.54 30.55 30.54 30.55 4.2K
13:07 30.55 30.55 30.55 30.55 0.6K
13:08 30.55 30.55 30.55 30.55 0.3K
13:09 30.54 30.55 30.53 30.53 26.0K
13:11 30.52 30.52 30.51 30.51 1.7K
13:12 30.52 30.53 30.52 30.52 0.6K
13:13 30.53 30.53 30.53 30.53 2.1K
13:14 30.53 30.53 30.53 30.53 0.4K
13:15 30.52 30.53 30.52 30.52 0.9K
13:16 30.53 30.53 30.53 30.53 10.5K
13:17 30.52 30.52 30.52 30.52 0.8K
13:18 30.53 30.53 30.53 30.53 0.9K
13:19 30.52 30.53 30.52 30.53 1.3K
13:20 30.52 30.53 30.52 30.52 24.2K
13:21 30.52 30.53 30.52 30.53 7.2K
13:23 30.51 30.51 30.51 30.51 0.9K
13:24 30.51 30.51 30.51 30.51 1.9K
13:25 30.51 30.53 30.51 30.53 7.5K
13:26 30.53 30.54 30.53 30.54 4.2K
13:27 30.54 30.55 30.54 30.55 13.3K
13:28 30.55 30.55 30.54 30.54 6.1K
13:29 30.54 30.54 30.54 30.54 3.3K
13:30 30.56 30.56 30.56 30.56 4.8K
13:31 30.57 30.60 30.57 30.59 9.4K
13:32 30.58 30.59 30.58 30.59 4.8K
13:33 30.56 30.57 30.54 30.56 6.9K
13:35 30.57 30.57 30.57 30.57 2.9K
13:36 30.58 30.58 30.57 30.57 10.0K
13:37 30.56 30.56 30.56 30.56 0.9K
13:39 30.56 30.56 30.55 30.55 3.2K
13:40 30.55 30.55 30.52 30.53 7.5K
13:41 30.52 30.52 30.52 30.52 1.9K
13:42 30.51 30.51 30.47 30.48 210.3K
13:43 30.48 30.48 30.48 30.48 7.5K
13:44 30.48 30.48 30.48 30.48 1.1K
13:45 30.48 30.49 30.47 30.49 12.2K
13:46 30.48 30.48 30.48 30.48 1.0K
13:48 30.49 30.49 30.49 30.49 0.6K
13:49 30.47 30.48 30.47 30.47 13.6K
13:50 30.47 30.47 30.46 30.46 1.3K
13:51 30.45 30.45 30.45 30.45 2.4K
13:53 30.47 30.47 30.46 30.46 8.5K
13:55 30.45 30.45 30.44 30.44 5.6K
13:56 30.44 30.44 30.44 30.44 0.6K
13:57 30.44 30.44 30.44 30.44 6.6K
13:58 30.45 30.45 30.45 30.45 0.8K
13:59 30.45 30.45 30.44 30.44 5.4K
14:00 30.44 30.44 30.44 30.44 0.8K
14:01 30.43 30.44 30.43 30.44 0.9K
14:02 30.44 30.45 30.43 30.45 28.2K
14:03 30.45 30.45 30.44 30.44 6.5K
14:05 30.43 30.43 30.42 30.42 3.6K
14:06 30.41 30.42 30.41 30.42 8.1K
14:07 30.43 30.43 30.43 30.43 0.5K
14:08 30.43 30.43 30.43 30.43 0.2K
14:09 30.42 30.44 30.42 30.44 4.7K
14:10 30.44 30.44 30.44 30.44 0.5K
14:11 30.44 30.44 30.44 30.44 2.0K
14:12 30.43 30.43 30.43 30.43 13.0K
14:13 30.43 30.43 30.42 30.42 2.8K
14:14 30.41 30.41 30.40 30.40 1.8K
14:15 30.42 30.42 30.42 30.42 7.9K
14:16 30.42 30.42 30.40 30.42 38.9K
14:17 30.41 30.41 30.41 30.41 0.4K
14:18 30.42 30.42 30.40 30.40 4.0K
14:19 30.40 30.40 30.39 30.39 4.1K
14:21 30.40 30.40 30.39 30.39 6.5K
14:22 30.39 30.40 30.39 30.40 5.1K
14:23 30.41 30.41 30.41 30.41 2.1K
14:24 30.41 30.41 30.41 30.41 0.5K
14:25 30.41 30.41 30.41 30.41 0.5K
14:26 30.41 30.41 30.40 30.41 0.5K
14:27 30.40 30.41 30.39 30.39 12.7K
14:28 30.38 30.38 30.38 30.38 3.5K
14:30 30.39 30.39 30.39 30.39 7.6K
14:31 30.39 30.40 30.39 30.40 3.9K
14:32 30.40 30.40 30.40 30.40 0.3K
14:33 30.39 30.39 30.37 30.38 9.6K
14:34 30.38 30.38 30.37 30.37 2.1K
14:35 30.37 30.37 30.37 30.37 2.4K
14:37 30.36 30.36 30.35 30.35 5.5K
14:38 30.36 30.36 30.35 30.35 3.5K
14:39 30.35 30.35 30.33 30.33 3.0K
14:40 30.33 30.33 30.33 30.33 1.2K
14:41 30.33 30.33 30.33 30.33 3.0K
14:42 30.32 30.34 30.32 30.34 8.2K
14:43 30.34 30.34 30.34 30.34 1.1K
14:44 30.34 30.34 30.34 30.34 0.3K
14:45 30.34 30.34 30.34 30.34 4.4K
14:46 30.33 30.33 30.33 30.33 0.5K
14:47 30.34 30.34 30.33 30.33 19.5K
14:48 30.34 30.34 30.34 30.34 1.7K
14:49 30.33 30.34 30.33 30.33 3.7K
14:50 30.32 30.33 30.32 30.32 0.9K
14:51 30.32 30.33 30.32 30.33 1.2K
14:52 30.35 30.35 30.35 30.35 11.1K
14:53 30.35 30.35 30.33 30.33 9.6K
14:54 30.33 30.33 30.31 30.31 2.9K
14:55 30.31 30.31 30.30 30.31 2.4K
14:56 30.30 30.31 30.30 30.31 1.1K
14:57 30.32 30.32 30.32 30.32 4.2K
14:58 30.32 30.32 30.32 30.32 1.0K
14:59 30.32 30.37 30.32 30.37 26.3K
15:00 30.37 30.38 30.37 30.38 20.4K
15:01 30.38 30.39 30.38 30.39 6.6K
15:02 30.38 30.38 30.37 30.37 3.1K
15:03 30.37 30.38 30.37 30.38 0.6K
15:04 30.37 30.37 30.34 30.34 13.8K
15:05 30.33 30.33 30.33 30.33 9.3K
15:06 30.33 30.33 30.32 30.33 6.5K
15:07 30.32 30.33 30.32 30.33 1.7K
15:08 30.32 30.33 30.32 30.33 3.3K
15:09 30.33 30.33 30.32 30.33 1.6K
15:10 30.32 30.33 30.32 30.32 3.9K
15:11 30.33 30.33 30.27 30.28 14.1K
15:12 30.28 30.28 30.27 30.28 1.4K
15:13 30.27 30.29 30.27 30.29 11.5K
15:14 30.29 30.30 30.29 30.30 8.1K
15:16 30.30 30.32 30.30 30.32 6.1K
15:17 30.32 30.35 30.32 30.35 26.5K
15:18 30.36 30.36 30.36 30.36 9.0K
15:19 30.36 30.36 30.35 30.35 0.9K
15:20 30.36 30.36 30.35 30.35 5.0K
15:21 30.36 30.36 30.33 30.34 11.5K
15:22 30.33 30.34 30.33 30.33 2.4K
15:23 30.33 30.35 30.33 30.35 14.0K
15:24 30.35 30.35 30.34 30.35 28.7K
15:25 30.34 30.34 30.32 30.34 12.1K
15:26 30.35 30.35 30.34 30.35 4.2K
15:27 30.35 30.35 30.35 30.35 3.0K
15:28 30.34 30.34 30.33 30.33 6.9K
15:29 30.34 30.34 30.33 30.33 1.1K
15:30 30.32 30.32 30.30 30.30 28.1K
15:31 30.31 30.31 30.30 30.30 19.7K
15:32 30.30 30.30 30.30 30.30 1.5K
15:33 30.30 30.30 30.28 30.29 9.7K
15:34 30.29 30.29 30.28 30.28 9.7K
15:35 30.28 30.32 30.28 30.32 23.7K
15:36 30.31 30.31 30.30 30.30 27.3K
15:37 30.31 30.36 30.31 30.35 10.7K
15:38 30.36 30.38 30.36 30.38 26.1K
15:39 30.38 30.40 30.38 30.39 21.2K
15:40 30.38 30.39 30.38 30.39 15.6K
15:41 30.38 30.39 30.38 30.39 8.6K
15:42 30.39 30.39 30.38 30.39 9.4K
15:43 30.39 30.39 30.37 30.38 16.8K
15:44 30.39 30.39 30.38 30.38 24.9K
15:45 30.38 30.38 30.37 30.37 12.2K
15:46 30.37 30.41 30.37 30.41 31.0K
15:47 30.41 30.42 30.41 30.41 11.4K
15:48 30.40 30.44 30.40 30.44 26.0K
15:49 30.44 30.48 30.44 30.48 18.1K
15:50 30.47 30.49 30.47 30.47 53.2K
15:51 30.47 30.49 30.47 30.49 19.4K
15:52 30.49 30.49 30.47 30.48 24.0K
15:53 30.47 30.48 30.47 30.48 26.4K
15:54 30.47 30.48 30.45 30.48 44.1K
15:55 30.49 30.49 30.46 30.49 67.5K
15:56 30.49 30.49 30.48 30.49 47.7K
15:57 30.49 30.50 30.48 30.48 87.9K
15:58 30.50 30.50 30.48 30.49 117.8K
15:59 30.49 30.51 30.48 30.49 847.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음