CSX (CSX)

CSX
🏛️ 미국 →
36.01
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 32.15 32.34 31.82 32.22 236.3K
09:32 32.28 32.28 32.13 32.17 159.6K
09:33 32.04 32.04 31.96 32.00 181.4K
09:34 32.05 32.09 32.02 32.09 25.3K
09:35 32.13 32.19 32.12 32.19 11.8K
09:36 32.18 32.18 32.11 32.11 41.2K
09:37 32.11 32.17 32.11 32.17 70.6K
09:38 32.16 32.24 32.16 32.24 18.6K
09:39 32.18 32.20 32.18 32.20 34.2K
09:40 32.20 32.25 32.20 32.23 38.2K
09:41 32.24 32.28 32.24 32.28 13.3K
09:42 32.24 32.33 32.24 32.32 27.7K
09:43 32.32 32.32 32.30 32.31 24.7K
09:44 32.26 32.30 32.26 32.30 158.9K
09:45 32.29 32.29 32.25 32.26 40.5K
09:46 32.24 32.26 32.23 32.25 13.5K
09:47 32.23 32.25 32.23 32.23 26.4K
09:48 32.26 32.28 32.24 32.28 17.5K
09:49 32.27 32.27 32.25 32.25 19.3K
09:50 32.25 32.28 32.25 32.28 20.8K
09:51 32.27 32.27 32.22 32.22 26.4K
09:52 32.24 32.28 32.24 32.28 21.0K
09:53 32.27 32.30 32.27 32.29 23.4K
09:54 32.30 32.30 32.29 32.30 19.7K
09:55 32.31 32.32 32.31 32.31 16.6K
09:56 32.30 32.31 32.28 32.28 22.1K
09:57 32.27 32.30 32.27 32.30 10.1K
09:58 32.29 32.30 32.29 32.29 19.5K
09:59 32.29 32.30 32.28 32.28 11.2K
10:00 32.26 32.26 32.26 32.26 23.3K
10:01 32.20 32.22 32.20 32.22 40.1K
10:02 32.21 32.21 32.19 32.20 12.8K
10:03 32.21 32.24 32.20 32.24 21.5K
10:04 32.24 32.27 32.24 32.27 29.9K
10:05 32.27 32.27 32.26 32.27 14.0K
10:06 32.27 32.27 32.22 32.22 31.9K
10:07 32.21 32.23 32.21 32.23 71.9K
10:08 32.25 32.26 32.21 32.21 45.6K
10:09 32.20 32.24 32.20 32.22 58.8K
10:10 32.21 32.23 32.21 32.22 24.0K
10:11 32.22 32.26 32.22 32.26 17.6K
10:12 32.26 32.26 32.24 32.25 29.9K
10:13 32.25 32.26 32.24 32.24 27.7K
10:14 32.23 32.23 32.19 32.19 19.7K
10:15 32.18 32.18 32.16 32.17 16.4K
10:16 32.16 32.17 32.16 32.16 8.0K
10:17 32.14 32.16 32.14 32.16 14.0K
10:18 32.17 32.17 32.14 32.14 19.4K
10:19 32.15 32.16 32.15 32.16 6.9K
10:20 32.16 32.16 32.15 32.16 15.1K
10:21 32.16 32.16 32.16 32.16 10.2K
10:22 32.16 32.16 32.16 32.16 6.1K
10:23 32.15 32.15 32.13 32.15 13.1K
10:24 32.15 32.15 32.13 32.15 16.8K
10:25 32.13 32.13 32.11 32.11 9.2K
10:26 32.11 32.16 32.11 32.15 13.5K
10:27 32.14 32.15 32.14 32.14 8.5K
10:28 32.14 32.14 32.14 32.14 22.2K
10:29 32.14 32.14 32.12 32.12 14.9K
10:30 32.13 32.14 32.12 32.14 11.2K
10:31 32.14 32.15 32.12 32.12 15.3K
10:32 32.14 32.14 32.12 32.13 11.6K
10:33 32.15 32.17 32.15 32.17 11.3K
10:34 32.17 32.19 32.17 32.19 14.1K
10:35 32.19 32.21 32.19 32.21 6.2K
10:36 32.22 32.22 32.20 32.22 24.2K
10:37 32.24 32.27 32.24 32.27 9.5K
10:38 32.27 32.29 32.27 32.28 19.3K
10:39 32.28 32.28 32.26 32.26 21.7K
10:40 32.28 32.30 32.28 32.30 14.8K
10:41 32.29 32.31 32.29 32.31 11.1K
10:42 32.31 32.35 32.31 32.34 10.9K
10:43 32.35 32.37 32.35 32.36 30.9K
10:44 32.36 32.39 32.36 32.38 14.0K
10:45 32.39 32.40 32.39 32.40 16.9K
10:46 32.40 32.40 32.35 32.35 20.1K
10:47 32.35 32.37 32.35 32.35 11.5K
10:48 32.33 32.34 32.33 32.34 10.4K
10:49 32.34 32.34 32.33 32.33 13.5K
10:50 32.33 32.34 32.33 32.33 8.5K
10:51 32.35 32.35 32.34 32.34 12.1K
10:52 32.35 32.35 32.34 32.34 9.2K
10:53 32.34 32.34 32.32 32.32 17.1K
10:54 32.32 32.34 32.32 32.34 7.5K
10:55 32.34 32.34 32.34 32.34 3.9K
10:56 32.34 32.34 32.31 32.31 15.3K
10:57 32.31 32.31 32.29 32.30 12.2K
10:58 32.29 32.29 32.25 32.25 10.8K
10:59 32.25 32.27 32.25 32.27 8.3K
11:00 32.27 32.27 32.25 32.25 11.2K
11:01 32.25 32.27 32.25 32.25 24.0K
11:02 32.26 32.26 32.23 32.23 9.2K
11:03 32.23 32.25 32.23 32.25 7.3K
11:04 32.24 32.26 32.24 32.25 11.9K
11:05 32.24 32.27 32.24 32.27 7.9K
11:06 32.27 32.28 32.26 32.27 9.8K
11:07 32.26 32.26 32.25 32.25 4.7K
11:08 32.24 32.25 32.24 32.24 4.8K
11:09 32.24 32.25 32.24 32.25 4.4K
11:10 32.25 32.25 32.23 32.23 7.6K
11:11 32.23 32.26 32.23 32.26 10.4K
11:12 32.26 32.26 32.23 32.23 12.4K
11:13 32.23 32.23 32.21 32.21 7.6K
11:14 32.22 32.24 32.22 32.22 14.8K
11:15 32.21 32.22 32.20 32.20 13.8K
11:16 32.20 32.22 32.20 32.20 7.6K
11:17 32.19 32.19 32.17 32.18 17.3K
11:18 32.20 32.21 32.20 32.20 7.9K
11:19 32.19 32.20 32.19 32.19 3.3K
11:20 32.20 32.20 32.18 32.19 11.6K
11:21 32.19 32.19 32.18 32.18 18.1K
11:22 32.19 32.19 32.17 32.19 16.8K
11:23 32.18 32.19 32.18 32.19 14.3K
11:24 32.19 32.19 32.18 32.18 8.5K
11:25 32.19 32.19 32.18 32.18 31.6K
11:26 32.19 32.19 32.17 32.17 7.5K
11:27 32.16 32.16 32.15 32.16 10.2K
11:28 32.15 32.17 32.15 32.17 5.5K
11:29 32.16 32.16 32.13 32.13 17.7K
11:30 32.12 32.13 32.11 32.11 6.7K
11:31 32.11 32.11 32.08 32.09 26.1K
11:32 32.09 32.09 32.08 32.08 10.1K
11:33 32.08 32.10 32.08 32.10 5.5K
11:34 32.10 32.11 32.10 32.11 39.6K
11:35 32.10 32.10 32.08 32.08 26.3K
11:36 32.06 32.08 32.06 32.08 18.8K
11:37 32.08 32.09 32.07 32.08 25.4K
11:38 32.08 32.08 32.05 32.06 13.5K
11:39 32.06 32.06 32.02 32.02 12.3K
11:40 32.02 32.03 32.02 32.02 25.1K
11:41 32.02 32.02 32.00 32.00 15.9K
11:42 32.00 32.01 31.99 32.00 10.2K
11:43 31.99 32.03 31.99 32.03 31.2K
11:44 32.01 32.01 32.01 32.01 6.7K
11:45 32.01 32.01 31.99 32.00 14.5K
11:46 32.00 32.01 32.00 32.01 11.6K
11:47 32.01 32.02 32.01 32.01 20.7K
11:48 32.02 32.05 32.02 32.05 16.1K
11:49 32.05 32.05 32.05 32.05 4.7K
11:50 32.06 32.07 32.06 32.07 12.6K
11:51 32.08 32.09 32.08 32.08 18.2K
11:52 32.08 32.09 32.08 32.08 5.0K
11:53 32.08 32.12 32.07 32.12 16.2K
11:54 32.12 32.12 32.10 32.11 10.9K
11:55 32.11 32.13 32.11 32.12 4.0K
11:56 32.13 32.13 32.13 32.13 5.9K
11:57 32.13 32.13 32.12 32.13 7.7K
11:58 32.13 32.13 32.12 32.12 7.8K
11:59 32.12 32.14 32.12 32.14 17.0K
12:00 32.14 32.14 32.14 32.14 4.6K
12:01 32.13 32.13 32.12 32.13 12.2K
12:02 32.12 32.13 32.12 32.13 11.7K
12:03 32.13 32.17 32.13 32.17 8.7K
12:04 32.17 32.17 32.15 32.15 7.9K
12:05 32.15 32.15 32.15 32.15 10.1K
12:06 32.15 32.16 32.15 32.16 3.6K
12:07 32.17 32.17 32.16 32.16 18.0K
12:08 32.17 32.17 32.17 32.17 9.4K
12:09 32.17 32.17 32.16 32.17 13.0K
12:10 32.17 32.17 32.16 32.16 6.4K
12:11 32.16 32.17 32.16 32.17 11.0K
12:12 32.17 32.17 32.16 32.16 19.8K
12:13 32.16 32.16 32.16 32.16 15.9K
12:14 32.16 32.16 32.14 32.15 82.1K
12:15 32.16 32.16 32.16 32.16 12.0K
12:16 32.15 32.18 32.15 32.18 11.4K
12:17 32.18 32.21 32.18 32.21 4.0K
12:18 32.21 32.21 32.21 32.21 2.1K
12:19 32.20 32.21 32.19 32.19 7.3K
12:20 32.19 32.20 32.19 32.20 6.1K
12:21 32.20 32.21 32.20 32.21 1.6K
12:22 32.21 32.21 32.20 32.20 5.9K
12:23 32.20 32.22 32.20 32.21 7.0K
12:24 32.21 32.21 32.21 32.21 8.2K
12:25 32.22 32.22 32.21 32.21 5.2K
12:26 32.21 32.21 32.21 32.21 19.2K
12:27 32.20 32.21 32.20 32.21 5.4K
12:28 32.21 32.21 32.20 32.21 3.5K
12:29 32.20 32.22 32.20 32.22 10.8K
12:30 32.21 32.21 32.21 32.21 7.9K
12:31 32.20 32.22 32.20 32.20 9.5K
12:32 32.21 32.22 32.21 32.21 13.2K
12:33 32.21 32.21 32.20 32.20 2.9K
12:34 32.21 32.21 32.20 32.20 18.2K
12:35 32.20 32.20 32.20 32.20 11.1K
12:36 32.20 32.20 32.19 32.19 11.1K
12:37 32.18 32.19 32.18 32.19 9.0K
12:38 32.18 32.20 32.18 32.20 13.7K
12:39 32.21 32.22 32.21 32.22 2.7K
12:40 32.22 32.22 32.22 32.22 2.3K
12:41 32.22 32.23 32.22 32.23 3.7K
12:42 32.23 32.23 32.21 32.21 17.3K
12:43 32.22 32.22 32.22 32.22 5.1K
12:44 32.22 32.22 32.22 32.22 3.5K
12:45 32.22 32.22 32.22 32.22 3.1K
12:46 32.22 32.22 32.21 32.22 2.5K
12:47 32.21 32.21 32.20 32.20 10.8K
12:48 32.21 32.21 32.20 32.20 5.0K
12:49 32.20 32.22 32.20 32.22 5.0K
12:50 32.22 32.22 32.19 32.19 11.3K
12:51 32.19 32.20 32.19 32.20 1.8K
12:52 32.19 32.22 32.19 32.22 20.3K
12:53 32.22 32.22 32.21 32.21 5.6K
12:54 32.20 32.20 32.19 32.19 6.9K
12:55 32.19 32.19 32.18 32.18 7.2K
12:56 32.19 32.19 32.15 32.16 8.8K
12:57 32.16 32.16 32.15 32.16 8.2K
12:58 32.15 32.15 32.14 32.14 13.4K
12:59 32.14 32.15 32.13 32.13 4.8K
13:00 32.14 32.15 32.14 32.15 28.1K
13:01 32.15 32.15 32.14 32.14 5.1K
13:02 32.14 32.14 32.13 32.13 6.3K
13:03 32.12 32.12 32.11 32.12 7.7K
13:04 32.11 32.12 32.10 32.11 8.2K
13:05 32.11 32.11 32.10 32.11 5.9K
13:06 32.10 32.10 32.08 32.08 10.7K
13:07 32.08 32.08 32.06 32.06 7.1K
13:08 32.06 32.06 32.04 32.04 6.6K
13:09 32.05 32.06 32.04 32.06 7.1K
13:10 32.06 32.07 32.06 32.07 6.6K
13:11 32.08 32.08 32.07 32.07 12.3K
13:12 32.07 32.08 32.07 32.08 5.6K
13:13 32.10 32.10 32.07 32.07 26.9K
13:14 32.07 32.07 32.07 32.07 5.1K
13:15 32.06 32.07 32.05 32.05 6.5K
13:16 32.05 32.06 32.05 32.06 9.8K
13:17 32.06 32.06 32.05 32.05 2.5K
13:18 32.05 32.05 32.04 32.05 7.7K
13:19 32.04 32.06 32.04 32.06 9.2K
13:20 32.06 32.06 32.06 32.06 3.3K
13:21 32.05 32.05 32.03 32.03 15.0K
13:22 32.04 32.04 32.03 32.03 4.4K
13:23 32.03 32.03 32.02 32.03 6.4K
13:24 32.02 32.03 32.02 32.03 5.4K
13:25 32.03 32.05 32.02 32.05 14.4K
13:26 32.05 32.05 32.04 32.04 13.6K
13:27 32.05 32.05 32.04 32.04 4.2K
13:28 32.03 32.04 32.00 32.00 17.9K
13:29 32.01 32.01 31.99 31.99 4.3K
13:30 31.98 31.99 31.97 31.98 18.8K
13:31 31.98 32.02 31.98 32.01 29.0K
13:32 32.02 32.02 32.01 32.01 4.1K
13:33 32.02 32.02 31.98 31.98 11.6K
13:34 31.99 31.99 31.98 31.98 11.2K
13:35 31.98 31.98 31.95 31.95 11.9K
13:36 31.95 31.96 31.95 31.96 21.0K
13:37 31.95 31.97 31.95 31.97 8.5K
13:38 31.96 31.96 31.94 31.94 9.3K
13:39 31.94 31.94 31.93 31.93 8.2K
13:40 31.94 31.95 31.94 31.94 24.4K
13:41 31.94 31.95 31.94 31.95 9.7K
13:42 31.95 31.95 31.93 31.93 40.7K
13:43 31.94 31.95 31.93 31.95 47.5K
13:44 31.95 31.95 31.93 31.93 20.8K
13:45 31.93 31.94 31.93 31.93 4.5K
13:46 31.92 31.92 31.91 31.92 17.0K
13:47 31.94 31.95 31.93 31.93 10.5K
13:48 31.93 31.93 31.92 31.92 6.1K
13:49 31.96 32.00 31.96 31.96 73.6K
13:50 31.97 31.97 31.94 31.94 53.1K
13:51 31.95 32.00 31.95 32.00 12.4K
13:52 31.99 32.00 31.97 31.97 17.6K
13:53 31.98 32.00 31.97 32.00 9.7K
13:54 32.00 32.00 31.97 31.97 7.9K
13:55 31.97 31.97 31.96 31.96 11.1K
13:56 31.96 31.96 31.94 31.94 7.2K
13:57 31.94 31.95 31.94 31.94 11.7K
13:58 31.94 31.94 31.94 31.94 5.9K
13:59 31.95 31.96 31.95 31.96 11.3K
14:00 31.96 31.97 31.96 31.96 18.4K
14:01 31.96 31.97 31.96 31.97 9.3K
14:02 31.97 31.98 31.95 31.98 13.3K
14:03 31.98 31.98 31.97 31.97 4.6K
14:04 31.96 31.97 31.96 31.97 12.6K
14:05 31.96 31.96 31.95 31.95 8.6K
14:06 31.95 31.95 31.94 31.95 15.5K
14:07 31.95 31.95 31.93 31.93 10.6K
14:08 31.93 31.94 31.93 31.93 7.8K
14:09 31.94 31.95 31.94 31.95 7.2K
14:10 31.95 31.95 31.94 31.95 5.6K
14:11 31.95 31.95 31.95 31.95 9.2K
14:12 31.95 31.95 31.93 31.94 11.1K
14:13 31.95 31.96 31.95 31.96 11.3K
14:14 31.96 31.96 31.95 31.95 8.5K
14:15 31.94 31.94 31.93 31.94 12.1K
14:16 31.94 31.95 31.94 31.95 5.7K
14:17 31.95 31.95 31.93 31.93 12.4K
14:18 31.93 31.93 31.93 31.93 2.9K
14:19 31.93 31.94 31.93 31.93 4.7K
14:20 31.93 31.94 31.92 31.92 8.2K
14:21 31.93 31.94 31.93 31.94 8.9K
14:22 31.94 31.95 31.94 31.95 8.4K
14:23 31.94 31.95 31.91 31.91 18.3K
14:24 31.91 31.93 31.91 31.93 11.9K
14:25 31.93 31.94 31.92 31.92 9.7K
14:26 31.91 31.92 31.91 31.91 10.1K
14:27 31.92 31.92 31.91 31.92 5.6K
14:28 31.92 31.92 31.90 31.91 12.3K
14:29 31.92 31.92 31.91 31.91 16.5K
14:30 31.92 31.92 31.91 31.91 6.3K
14:31 31.94 31.95 31.94 31.95 15.7K
14:32 31.94 31.98 31.94 31.98 10.9K
14:33 31.98 31.98 31.96 31.96 23.3K
14:34 31.95 31.95 31.94 31.95 10.9K
14:35 31.95 31.96 31.95 31.96 4.3K
14:36 31.95 31.96 31.95 31.95 58.3K
14:37 31.93 31.94 31.93 31.93 7.1K
14:38 31.93 31.94 31.93 31.93 7.1K
14:39 31.93 31.95 31.92 31.95 16.1K
14:40 31.95 31.97 31.95 31.97 9.6K
14:41 31.99 32.01 31.98 32.01 10.1K
14:42 32.01 32.02 32.01 32.02 8.2K
14:43 32.03 32.03 32.01 32.01 22.9K
14:44 32.01 32.01 31.99 31.99 7.3K
14:45 31.99 32.01 31.99 32.01 10.2K
14:46 32.01 32.01 31.99 31.99 7.9K
14:47 31.99 31.99 31.98 31.98 17.0K
14:48 31.98 31.99 31.98 31.99 3.3K
14:49 31.98 31.99 31.97 31.98 11.4K
14:50 31.99 31.99 31.97 31.97 7.5K
14:51 31.97 31.98 31.97 31.97 9.2K
14:52 31.98 31.98 31.95 31.95 25.2K
14:53 31.95 31.95 31.91 31.91 25.1K
14:54 31.90 31.90 31.89 31.89 12.3K
14:55 31.88 31.89 31.88 31.89 12.7K
14:56 31.90 31.90 31.88 31.88 12.1K
14:57 31.88 31.91 31.88 31.89 46.0K
14:58 31.90 31.90 31.87 31.87 23.1K
14:59 31.88 31.89 31.88 31.88 17.6K
15:00 31.88 31.90 31.88 31.89 15.7K
15:01 31.88 31.88 31.86 31.86 79.8K
15:02 31.86 31.86 31.85 31.85 68.7K
15:03 31.85 31.85 31.83 31.83 22.4K
15:04 31.83 31.83 31.79 31.79 87.5K
15:05 31.81 31.83 31.80 31.83 13.6K
15:06 31.83 31.84 31.82 31.82 36.2K
15:07 31.82 31.82 31.82 31.82 14.4K
15:08 31.82 31.82 31.80 31.81 18.9K
15:09 31.81 31.82 31.80 31.82 16.0K
15:10 31.81 31.82 31.80 31.81 16.1K
15:11 31.81 31.83 31.80 31.80 23.1K
15:12 31.80 31.82 31.79 31.79 20.3K
15:13 31.79 31.79 31.75 31.75 15.4K
15:14 31.76 31.77 31.74 31.77 21.1K
15:15 31.79 31.81 31.79 31.81 33.4K
15:16 31.81 31.81 31.79 31.80 18.0K
15:17 31.82 31.86 31.82 31.85 45.3K
15:18 31.86 31.86 31.85 31.85 20.4K
15:19 31.86 31.86 31.84 31.85 16.4K
15:20 31.85 31.85 31.83 31.83 34.5K
15:21 31.83 31.84 31.83 31.83 50.5K
15:22 31.83 31.86 31.83 31.86 21.2K
15:23 31.86 31.86 31.85 31.86 13.8K
15:24 31.84 31.86 31.84 31.86 41.2K
15:25 31.86 31.87 31.85 31.86 25.5K
15:26 31.86 31.87 31.84 31.87 28.8K
15:27 31.87 31.87 31.85 31.86 99.4K
15:28 31.86 31.86 31.85 31.85 12.7K
15:29 31.84 31.84 31.81 31.82 13.9K
15:30 31.82 31.82 31.81 31.81 19.5K
15:31 31.82 31.85 31.82 31.85 35.1K
15:32 31.85 31.86 31.85 31.86 16.4K
15:33 31.87 31.88 31.87 31.88 7.4K
15:34 31.87 31.87 31.85 31.85 32.8K
15:35 31.84 31.85 31.83 31.85 32.3K
15:36 31.83 31.83 31.82 31.82 33.5K
15:37 31.82 31.84 31.82 31.83 33.9K
15:38 31.82 31.82 31.80 31.82 32.7K
15:39 31.82 31.82 31.80 31.81 36.4K
15:40 31.78 31.79 31.77 31.78 47.9K
15:41 31.77 31.78 31.76 31.77 73.1K
15:42 31.77 31.78 31.75 31.75 25.3K
15:43 31.75 31.78 31.75 31.78 18.6K
15:44 31.78 31.79 31.77 31.79 33.5K
15:45 31.79 31.79 31.77 31.79 29.5K
15:46 31.80 31.81 31.78 31.78 90.7K
15:47 31.79 31.81 31.78 31.81 27.4K
15:48 31.82 31.87 31.82 31.86 38.7K
15:49 31.86 31.89 31.86 31.88 26.0K
15:50 31.87 31.88 31.87 31.88 26.4K
15:51 31.87 31.90 31.86 31.90 55.0K
15:52 31.90 31.91 31.86 31.86 57.3K
15:53 31.87 31.90 31.87 31.90 68.2K
15:54 31.90 31.90 31.86 31.86 118.3K
15:55 31.87 31.88 31.86 31.86 86.6K
15:56 31.87 31.91 31.87 31.91 218.4K
15:57 31.91 31.91 31.91 31.91 57.7K
15:58 31.91 31.94 31.90 31.94 99.7K
15:59 31.94 31.94 31.92 31.92 154.6K
16:00 31.92 31.93 31.88 31.93 3,334.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음