CSX (CSX)

CSX
🏛️ 미국 →
36.01
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 31.82 32.02 31.74 31.83 222.9K
09:32 31.76 31.76 31.70 31.72 60.4K
09:33 31.77 31.77 31.73 31.77 126.4K
09:34 31.73 31.74 31.70 31.74 47.8K
09:35 31.74 31.76 31.71 31.76 30.9K
09:36 31.78 31.78 31.73 31.73 97.7K
09:37 31.71 31.73 31.70 31.71 67.9K
09:38 31.72 31.81 31.72 31.81 543.0K
09:39 31.86 31.89 31.85 31.87 132.8K
09:40 31.86 31.90 31.86 31.90 60.3K
09:41 31.90 31.91 31.88 31.90 38.7K
09:42 31.91 31.94 31.91 31.94 32.3K
09:43 31.96 31.98 31.96 31.98 17.9K
09:44 32.00 32.00 31.99 31.99 26.4K
09:45 31.98 32.00 31.97 32.00 17.2K
09:46 31.99 32.01 31.99 32.01 68.9K
09:47 32.03 32.08 32.03 32.07 14.4K
09:48 32.07 32.07 32.01 32.01 14.5K
09:49 32.03 32.08 32.03 32.07 17.3K
09:50 32.06 32.11 32.06 32.11 17.2K
09:51 32.07 32.14 32.07 32.14 14.7K
09:52 32.14 32.14 32.13 32.14 8.7K
09:53 32.15 32.19 32.15 32.19 20.9K
09:54 32.19 32.21 32.18 32.21 19.9K
09:55 32.21 32.23 32.21 32.21 21.4K
09:56 32.21 32.21 32.20 32.21 14.3K
09:57 32.20 32.25 32.20 32.24 17.7K
09:58 32.23 32.23 32.21 32.22 16.2K
09:59 32.22 32.22 32.19 32.19 22.4K
10:00 32.20 32.21 32.17 32.17 32.2K
10:01 32.17 32.20 32.16 32.20 37.2K
10:02 32.18 32.20 32.17 32.17 31.7K
10:03 32.19 32.19 32.16 32.16 110.4K
10:04 32.16 32.16 32.09 32.09 16.0K
10:05 32.09 32.09 32.05 32.05 88.8K
10:06 32.06 32.07 32.05 32.06 30.5K
10:07 32.06 32.07 32.05 32.06 13.8K
10:08 32.07 32.09 32.06 32.06 14.0K
10:09 32.05 32.06 32.05 32.05 13.1K
10:10 32.05 32.06 32.04 32.04 5.4K
10:11 32.04 32.04 32.03 32.03 6.9K
10:12 32.02 32.04 32.02 32.02 12.7K
10:13 32.03 32.05 32.03 32.05 8.8K
10:14 32.05 32.08 32.05 32.07 10.5K
10:15 32.07 32.09 32.06 32.09 9.2K
10:16 32.09 32.09 32.04 32.04 15.8K
10:17 32.04 32.05 32.02 32.04 10.7K
10:18 32.05 32.05 32.03 32.03 7.6K
10:19 32.04 32.10 32.04 32.10 6.7K
10:20 32.11 32.13 32.11 32.11 8.7K
10:21 32.11 32.14 32.11 32.13 6.7K
10:22 32.14 32.14 32.12 32.12 8.9K
10:23 32.12 32.15 32.12 32.15 11.7K
10:24 32.16 32.18 32.16 32.17 8.7K
10:25 32.17 32.17 32.16 32.16 6.0K
10:26 32.16 32.16 32.13 32.14 9.4K
10:27 32.14 32.14 32.13 32.14 3.5K
10:28 32.14 32.15 32.14 32.15 15.4K
10:29 32.15 32.15 32.15 32.15 0.7K
10:30 32.15 32.15 32.15 32.15 1.4K
10:31 32.14 32.15 32.14 32.15 10.1K
10:32 32.13 32.15 32.13 32.15 17.7K
10:33 32.15 32.15 32.14 32.14 5.2K
10:34 32.15 32.16 32.15 32.15 24.9K
10:35 32.14 32.14 32.10 32.10 38.1K
10:36 32.10 32.10 32.09 32.09 5.0K
10:37 32.09 32.09 32.09 32.09 2.2K
10:38 32.09 32.09 32.08 32.08 14.0K
10:39 32.11 32.11 32.10 32.10 25.1K
10:40 32.10 32.10 32.10 32.10 1.8K
10:41 32.10 32.10 32.07 32.07 9.8K
10:42 32.07 32.08 32.06 32.07 12.3K
10:43 32.07 32.07 32.07 32.07 9.1K
10:44 32.07 32.07 32.06 32.07 5.8K
10:45 32.07 32.08 32.07 32.08 19.5K
10:46 32.07 32.07 32.06 32.06 10.7K
10:47 32.06 32.06 32.06 32.06 7.2K
10:48 32.06 32.09 32.06 32.09 32.8K
10:49 32.09 32.09 32.09 32.09 3.7K
10:50 32.08 32.10 32.07 32.09 12.1K
10:51 32.10 32.10 32.09 32.10 10.6K
10:52 32.09 32.10 32.09 32.09 3.4K
10:53 32.09 32.10 32.09 32.10 10.0K
10:54 32.10 32.12 32.09 32.12 13.6K
10:55 32.12 32.12 32.11 32.11 5.6K
10:56 32.12 32.12 32.11 32.12 11.6K
10:57 32.12 32.12 32.11 32.11 3.2K
10:58 32.11 32.11 32.10 32.10 6.9K
10:59 32.09 32.10 32.09 32.10 6.2K
11:00 32.10 32.10 32.09 32.09 8.9K
11:01 32.09 32.13 32.09 32.13 7.6K
11:02 32.12 32.12 32.11 32.11 8.0K
11:03 32.11 32.12 32.10 32.11 7.5K
11:04 32.11 32.12 32.11 32.12 3.9K
11:05 32.10 32.11 32.10 32.10 11.7K
11:06 32.10 32.11 32.08 32.08 9.3K
11:07 32.07 32.07 32.07 32.07 2.3K
11:08 32.07 32.07 32.05 32.05 6.7K
11:09 32.06 32.08 32.06 32.08 6.6K
11:10 32.09 32.09 32.08 32.09 12.9K
11:11 32.09 32.09 32.08 32.08 6.9K
11:12 32.10 32.10 32.09 32.09 7.9K
11:13 32.09 32.09 32.08 32.08 8.3K
11:14 32.08 32.08 32.07 32.08 4.2K
11:15 32.08 32.10 32.08 32.10 6.2K
11:16 32.11 32.12 32.11 32.12 6.6K
11:17 32.11 32.11 32.10 32.10 5.4K
11:18 32.10 32.10 32.09 32.09 4.5K
11:19 32.09 32.09 32.09 32.09 7.2K
11:20 32.09 32.11 32.09 32.11 13.0K
11:21 32.11 32.11 32.10 32.10 11.4K
11:22 32.11 32.12 32.11 32.11 14.0K
11:23 32.11 32.11 32.10 32.10 10.0K
11:24 32.11 32.11 32.11 32.11 4.5K
11:25 32.11 32.11 32.11 32.11 2.0K
11:26 32.11 32.12 32.11 32.12 6.5K
11:27 32.11 32.11 32.10 32.11 31.2K
11:28 32.08 32.08 32.08 32.08 9.7K
11:29 32.08 32.09 32.08 32.09 5.3K
11:30 32.09 32.09 32.08 32.08 16.5K
11:31 32.09 32.09 32.09 32.09 4.8K
11:32 32.10 32.12 32.10 32.12 3.2K
11:33 32.12 32.12 32.12 32.12 2.3K
11:34 32.13 32.13 32.13 32.13 3.1K
11:35 32.13 32.13 32.11 32.11 9.9K
11:36 32.11 32.11 32.10 32.11 6.5K
11:37 32.11 32.11 32.11 32.11 1.7K
11:38 32.11 32.11 32.09 32.10 9.0K
11:39 32.10 32.10 32.10 32.10 2.0K
11:40 32.10 32.10 32.09 32.09 3.9K
11:41 32.09 32.11 32.09 32.11 4.0K
11:42 32.11 32.13 32.11 32.13 5.9K
11:43 32.13 32.13 32.12 32.12 11.8K
11:44 32.12 32.12 32.12 32.12 2.5K
11:45 32.12 32.12 32.10 32.10 9.7K
11:46 32.10 32.10 32.10 32.10 8.0K
11:47 32.10 32.12 32.10 32.12 8.6K
11:48 32.12 32.12 32.12 32.12 2.4K
11:49 32.12 32.12 32.11 32.11 10.4K
11:50 32.11 32.11 32.10 32.11 2.2K
11:51 32.11 32.11 32.11 32.11 1.7K
11:52 32.11 32.11 32.11 32.11 1.0K
11:53 32.10 32.10 32.08 32.08 13.1K
11:54 32.08 32.08 32.07 32.08 1.3K
11:55 32.08 32.08 32.07 32.07 7.1K
11:56 32.07 32.07 32.07 32.07 2.2K
11:57 32.08 32.08 32.06 32.08 12.3K
11:58 32.08 32.08 32.07 32.07 5.3K
11:59 32.07 32.07 32.07 32.07 2.3K
12:00 32.06 32.07 32.06 32.07 3.0K
12:01 32.07 32.08 32.07 32.08 3.7K
12:02 32.08 32.08 32.08 32.08 3.4K
12:03 32.08 32.09 32.08 32.09 6.2K
12:04 32.09 32.09 32.09 32.09 9.1K
12:05 32.07 32.08 32.07 32.08 19.3K
12:06 32.08 32.08 32.07 32.07 9.5K
12:07 32.07 32.07 32.07 32.07 7.9K
12:08 32.07 32.07 32.06 32.06 6.0K
12:09 32.06 32.06 32.05 32.05 5.7K
12:10 32.04 32.04 32.03 32.03 8.2K
12:11 32.04 32.04 32.03 32.03 5.6K
12:12 32.04 32.04 32.03 32.04 8.7K
12:13 32.05 32.05 32.05 32.05 3.4K
12:14 32.04 32.05 32.04 32.05 11.7K
12:15 32.06 32.06 32.06 32.06 7.4K
12:16 32.05 32.05 32.05 32.05 15.1K
12:17 32.05 32.05 32.03 32.03 17.2K
12:18 32.03 32.04 32.03 32.04 6.8K
12:19 32.03 32.04 32.03 32.03 7.5K
12:20 32.03 32.04 32.02 32.04 4.8K
12:21 32.03 32.05 32.03 32.05 9.0K
12:22 32.05 32.05 32.05 32.05 4.4K
12:23 32.05 32.07 32.05 32.07 5.6K
12:24 32.07 32.08 32.07 32.08 4.1K
12:25 32.08 32.09 32.08 32.09 10.8K
12:26 32.09 32.09 32.09 32.09 4.4K
12:27 32.10 32.10 32.09 32.10 11.8K
12:28 32.10 32.12 32.10 32.12 3.4K
12:29 32.12 32.13 32.12 32.13 5.8K
12:30 32.13 32.14 32.13 32.14 2.9K
12:31 32.15 32.16 32.15 32.16 17.0K
12:32 32.16 32.16 32.13 32.13 16.6K
12:33 32.13 32.13 32.12 32.12 3.4K
12:34 32.12 32.12 32.11 32.11 11.2K
12:35 32.10 32.10 32.10 32.10 8.5K
12:36 32.10 32.11 32.10 32.11 8.4K
12:37 32.11 32.11 32.10 32.10 6.2K
12:38 32.10 32.10 32.09 32.09 9.1K
12:39 32.10 32.10 32.08 32.08 18.0K
12:40 32.10 32.10 32.10 32.10 3.6K
12:41 32.10 32.10 32.09 32.09 4.1K
12:42 32.08 32.08 32.06 32.06 9.3K
12:43 32.06 32.06 32.05 32.05 7.7K
12:44 32.05 32.05 32.05 32.05 4.0K
12:45 32.06 32.06 32.05 32.05 2.1K
12:46 32.06 32.09 32.06 32.09 8.0K
12:47 32.09 32.09 32.09 32.09 3.6K
12:48 32.09 32.09 32.09 32.09 3.9K
12:49 32.09 32.09 32.08 32.08 3.5K
12:50 32.08 32.08 32.08 32.08 7.4K
12:51 32.08 32.08 32.04 32.05 17.2K
12:52 32.05 32.06 32.05 32.06 3.4K
12:53 32.05 32.07 32.05 32.07 6.6K
12:54 32.07 32.08 32.07 32.08 23.7K
12:55 32.07 32.07 32.07 32.07 9.4K
12:56 32.07 32.07 32.06 32.07 3.0K
12:57 32.07 32.08 32.07 32.08 3.0K
12:58 32.08 32.08 32.07 32.07 2.9K
12:59 32.08 32.08 32.08 32.08 5.1K
13:00 32.08 32.09 32.08 32.09 11.2K
13:01 32.10 32.11 32.10 32.10 19.5K
13:02 32.12 32.12 32.11 32.11 13.8K
13:03 32.11 32.11 32.10 32.10 15.1K
13:04 32.11 32.11 32.10 32.10 8.4K
13:05 32.10 32.10 32.10 32.10 0.9K
13:06 32.09 32.09 32.07 32.07 12.5K
13:07 32.08 32.08 32.08 32.08 3.7K
13:08 32.08 32.10 32.08 32.10 6.1K
13:09 32.10 32.10 32.09 32.09 8.1K
13:10 32.09 32.09 32.08 32.08 7.8K
13:11 32.08 32.09 32.08 32.09 1.5K
13:12 32.09 32.10 32.09 32.10 7.7K
13:13 32.10 32.11 32.10 32.11 11.4K
13:14 32.11 32.12 32.11 32.12 5.1K
13:15 32.11 32.11 32.11 32.11 9.0K
13:16 32.11 32.11 32.11 32.11 3.7K
13:17 32.11 32.11 32.10 32.10 10.5K
13:18 32.10 32.10 32.09 32.09 5.3K
13:19 32.09 32.10 32.09 32.10 5.0K
13:20 32.11 32.11 32.10 32.11 6.1K
13:21 32.11 32.11 32.10 32.11 11.3K
13:22 32.12 32.12 32.12 32.12 5.0K
13:23 32.12 32.12 32.12 32.12 2.7K
13:24 32.12 32.15 32.12 32.15 7.9K
13:25 32.15 32.16 32.15 32.16 6.8K
13:26 32.16 32.16 32.16 32.16 13.0K
13:27 32.16 32.16 32.16 32.16 13.3K
13:28 32.16 32.16 32.16 32.16 7.0K
13:29 32.16 32.17 32.16 32.17 12.2K
13:30 32.17 32.17 32.17 32.17 3.5K
13:31 32.17 32.18 32.16 32.18 13.7K
13:32 32.17 32.19 32.17 32.19 7.9K
13:33 32.18 32.19 32.18 32.19 14.8K
13:34 32.19 32.20 32.19 32.20 6.3K
13:35 32.20 32.21 32.20 32.21 3.6K
13:36 32.21 32.22 32.21 32.22 8.1K
13:37 32.23 32.23 32.22 32.22 18.6K
13:38 32.22 32.23 32.22 32.23 6.7K
13:39 32.22 32.22 32.22 32.22 3.6K
13:40 32.23 32.23 32.22 32.23 17.0K
13:41 32.23 32.24 32.23 32.24 13.5K
13:42 32.21 32.21 32.20 32.20 14.3K
13:43 32.19 32.20 32.19 32.20 3.6K
13:44 32.20 32.20 32.19 32.19 8.3K
13:45 32.20 32.21 32.20 32.21 7.7K
13:46 32.21 32.21 32.20 32.21 8.9K
13:47 32.22 32.22 32.22 32.22 2.1K
13:48 32.22 32.24 32.22 32.23 18.6K
13:49 32.23 32.23 32.23 32.23 4.0K
13:50 32.23 32.23 32.23 32.23 7.4K
13:51 32.23 32.23 32.22 32.23 16.2K
13:52 32.23 32.23 32.23 32.23 10.5K
13:53 32.23 32.24 32.23 32.23 7.3K
13:54 32.24 32.25 32.24 32.25 12.7K
13:55 32.25 32.25 32.24 32.24 9.7K
13:56 32.24 32.24 32.23 32.23 9.3K
13:57 32.23 32.23 32.22 32.22 11.2K
13:58 32.22 32.23 32.22 32.23 5.8K
13:59 32.23 32.23 32.22 32.22 4.7K
14:00 32.21 32.21 32.20 32.20 22.6K
14:01 32.19 32.21 32.19 32.21 9.4K
14:02 32.21 32.23 32.21 32.23 4.9K
14:03 32.23 32.23 32.23 32.23 12.7K
14:04 32.23 32.23 32.23 32.23 3.2K
14:05 32.23 32.23 32.22 32.22 2.7K
14:06 32.23 32.23 32.23 32.23 6.2K
14:07 32.23 32.23 32.22 32.22 17.0K
14:08 32.22 32.25 32.22 32.25 11.4K
14:09 32.25 32.25 32.22 32.22 20.6K
14:10 32.22 32.23 32.22 32.23 7.3K
14:11 32.23 32.23 32.23 32.23 2.1K
14:12 32.21 32.22 32.21 32.21 13.7K
14:13 32.22 32.22 32.21 32.21 6.2K
14:14 32.20 32.21 32.20 32.21 4.5K
14:15 32.21 32.21 32.21 32.21 4.4K
14:16 32.21 32.21 32.21 32.21 10.3K
14:17 32.21 32.21 32.21 32.21 2.7K
14:18 32.21 32.22 32.21 32.21 11.0K
14:19 32.21 32.21 32.21 32.21 4.5K
14:20 32.22 32.22 32.22 32.22 2.6K
14:21 32.22 32.25 32.21 32.25 55.9K
14:22 32.24 32.24 32.23 32.23 29.9K
14:23 32.23 32.23 32.22 32.23 6.1K
14:24 32.22 32.22 32.22 32.22 10.4K
14:25 32.22 32.22 32.20 32.21 8.0K
14:26 32.21 32.21 32.21 32.21 6.9K
14:27 32.20 32.22 32.20 32.22 18.9K
14:28 32.22 32.22 32.22 32.22 9.8K
14:29 32.21 32.24 32.21 32.23 53.6K
14:30 32.22 32.23 32.21 32.21 10.3K
14:31 32.20 32.20 32.17 32.17 13.9K
14:32 32.17 32.17 32.15 32.15 8.4K
14:33 32.15 32.16 32.15 32.15 28.0K
14:34 32.16 32.17 32.15 32.17 4.2K
14:35 32.16 32.16 32.16 32.16 21.9K
14:36 32.16 32.17 32.16 32.16 7.4K
14:37 32.15 32.16 32.15 32.15 54.0K
14:38 32.13 32.13 32.12 32.12 14.9K
14:39 32.12 32.14 32.12 32.14 14.9K
14:40 32.13 32.13 32.09 32.09 11.8K
14:41 32.10 32.10 32.09 32.09 13.5K
14:42 32.08 32.08 32.06 32.07 22.7K
14:43 32.06 32.06 32.06 32.06 12.6K
14:44 32.06 32.09 32.05 32.09 21.5K
14:45 32.09 32.09 32.08 32.08 15.6K
14:46 32.09 32.11 32.09 32.11 6.4K
14:47 32.09 32.10 32.09 32.10 21.5K
14:48 32.10 32.10 32.09 32.09 8.8K
14:49 32.10 32.10 32.09 32.10 7.6K
14:50 32.08 32.09 32.08 32.09 10.9K
14:51 32.09 32.09 32.08 32.09 9.1K
14:52 32.09 32.12 32.09 32.12 6.5K
14:53 32.12 32.12 32.12 32.12 5.7K
14:54 32.10 32.10 32.09 32.10 22.3K
14:55 32.11 32.11 32.11 32.11 3.4K
14:56 32.11 32.11 32.10 32.10 9.3K
14:57 32.09 32.10 32.09 32.09 12.7K
14:58 32.09 32.09 32.09 32.09 4.8K
14:59 32.10 32.10 32.10 32.10 38.6K
15:00 32.09 32.09 32.07 32.07 72.5K
15:01 32.07 32.07 32.05 32.05 15.5K
15:02 32.04 32.04 32.01 32.02 26.6K
15:03 32.01 32.01 31.99 31.99 13.1K
15:04 31.99 31.99 31.97 31.97 17.8K
15:05 31.96 31.97 31.96 31.97 22.1K
15:06 31.98 31.98 31.97 31.97 12.6K
15:07 31.96 31.96 31.93 31.93 18.4K
15:08 31.93 31.96 31.93 31.96 85.1K
15:09 31.96 31.97 31.95 31.95 16.3K
15:10 31.95 31.95 31.93 31.93 14.0K
15:11 31.94 31.94 31.92 31.92 39.0K
15:12 31.93 31.93 31.92 31.93 21.1K
15:13 31.95 31.95 31.94 31.95 18.0K
15:14 31.95 31.95 31.93 31.93 16.8K
15:15 31.92 31.92 31.92 31.92 14.7K
15:16 31.93 31.93 31.90 31.91 9.5K
15:17 31.91 31.92 31.91 31.92 25.7K
15:18 31.92 31.93 31.92 31.93 15.3K
15:19 31.93 31.93 31.92 31.92 17.2K
15:20 31.92 31.93 31.91 31.93 8.2K
15:21 31.92 31.93 31.91 31.91 29.6K
15:22 31.91 31.93 31.91 31.92 20.9K
15:23 31.92 31.95 31.92 31.94 8.0K
15:24 31.95 31.95 31.94 31.95 36.9K
15:25 31.94 31.94 31.92 31.93 21.2K
15:26 31.93 31.93 31.93 31.93 3.4K
15:27 31.93 31.93 31.92 31.93 13.1K
15:28 31.93 31.93 31.93 31.93 10.4K
15:29 31.93 31.93 31.91 31.91 19.5K
15:30 31.91 31.92 31.91 31.92 12.8K
15:31 31.91 31.96 31.91 31.96 64.7K
15:32 31.96 31.99 31.96 31.99 27.4K
15:33 31.99 32.00 31.98 32.00 9.6K
15:34 31.99 32.00 31.99 32.00 23.7K
15:35 32.00 32.00 31.99 32.00 17.5K
15:36 32.00 32.01 32.00 32.01 18.9K
15:37 32.02 32.03 32.02 32.03 8.2K
15:38 32.04 32.04 32.03 32.03 34.7K
15:39 32.02 32.02 31.99 32.01 20.3K
15:40 31.99 32.00 31.97 31.97 73.8K
15:41 31.98 31.99 31.94 31.95 20.7K
15:42 31.95 31.95 31.93 31.93 41.5K
15:43 31.93 31.95 31.93 31.94 97.8K
15:44 31.95 31.95 31.94 31.95 23.5K
15:45 31.96 31.98 31.96 31.98 46.1K
15:46 31.99 32.00 31.98 32.00 36.4K
15:47 31.99 32.01 31.99 32.01 26.1K
15:48 32.01 32.01 32.00 32.00 36.6K
15:49 32.01 32.01 32.00 32.00 11.4K
15:50 32.01 32.01 31.98 32.00 21.5K
15:51 32.00 32.02 32.00 32.01 23.4K
15:52 32.02 32.02 32.01 32.01 18.2K
15:53 32.01 32.01 31.96 31.96 44.3K
15:54 31.95 31.97 31.95 31.97 27.7K
15:55 31.96 31.97 31.95 31.96 47.3K
15:56 31.96 32.00 31.94 31.99 82.6K
15:57 31.98 31.99 31.98 31.99 75.1K
15:58 31.99 31.99 31.98 31.99 56.1K
15:59 32.00 32.04 32.00 32.04 179.5K
16:00 32.03 32.14 31.99 32.01 2,483.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음