CSX (CSX)

CSX
🏛️ 미국 →
36.01
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 31.26 31.50 31.00 31.14 511.8K
09:32 31.09 31.09 31.06 31.06 28.5K
09:33 31.16 31.23 31.16 31.21 63.8K
09:34 31.23 31.25 31.22 31.25 22.4K
09:35 31.26 31.26 31.22 31.23 29.0K
09:36 31.25 31.31 31.23 31.31 32.5K
09:37 31.30 31.41 31.30 31.41 21.5K
09:38 31.40 31.41 31.37 31.39 22.5K
09:39 31.37 31.37 31.31 31.34 30.4K
09:40 31.34 31.37 31.32 31.37 20.5K
09:41 31.33 31.35 31.33 31.35 28.0K
09:42 31.36 31.37 31.32 31.32 11.4K
09:43 31.31 31.33 31.31 31.32 18.1K
09:44 31.32 31.33 31.32 31.32 11.3K
09:45 31.34 31.34 31.33 31.34 78.8K
09:46 31.34 31.35 31.33 31.33 32.4K
09:47 31.33 31.33 31.27 31.27 50.7K
09:48 31.28 31.29 31.28 31.29 53.8K
09:49 31.30 31.30 31.28 31.28 32.9K
09:50 31.29 31.30 31.28 31.28 22.7K
09:51 31.29 31.30 31.26 31.27 36.1K
09:52 31.27 31.31 31.27 31.27 61.8K
09:53 31.28 31.28 31.26 31.26 18.3K
09:54 31.26 31.28 31.26 31.28 37.5K
09:55 31.25 31.25 31.23 31.25 26.0K
09:56 31.25 31.29 31.25 31.28 34.4K
09:57 31.27 31.27 31.26 31.26 25.9K
09:58 31.28 31.28 31.27 31.28 41.7K
09:59 31.28 31.28 31.25 31.25 39.5K
10:00 31.24 31.31 31.24 31.29 129.9K
10:01 31.29 31.34 31.28 31.34 78.2K
10:02 31.33 31.33 31.32 31.32 18.4K
10:03 31.31 31.31 31.28 31.31 46.1K
10:04 31.32 31.36 31.32 31.34 15.6K
10:05 31.32 31.32 31.27 31.27 31.3K
10:06 31.27 31.28 31.27 31.28 18.1K
10:07 31.28 31.31 31.28 31.31 39.7K
10:08 31.31 31.35 31.31 31.33 65.1K
10:09 31.31 31.33 31.30 31.32 68.3K
10:10 31.30 31.33 31.30 31.32 33.3K
10:11 31.31 31.33 31.30 31.33 60.0K
10:12 31.38 31.38 31.35 31.35 60.5K
10:13 31.35 31.41 31.35 31.41 73.4K
10:14 31.40 31.43 31.40 31.41 34.4K
10:15 31.40 31.40 31.36 31.36 211.3K
10:16 31.36 31.36 31.35 31.36 98.5K
10:17 31.36 31.36 31.30 31.33 57.5K
10:18 31.33 31.35 31.33 31.33 55.7K
10:19 31.33 31.36 31.32 31.32 55.0K
10:20 31.31 31.31 31.26 31.26 135.3K
10:21 31.28 31.32 31.27 31.29 98.9K
10:22 31.29 31.29 31.26 31.26 228.3K
10:23 31.26 31.35 31.26 31.35 1,083.0K
10:24 31.36 31.44 31.36 31.42 72.4K
10:25 31.43 31.47 31.43 31.47 41.0K
10:26 31.50 31.51 31.49 31.50 20.8K
10:27 31.51 31.52 31.48 31.48 53.1K
10:28 31.47 31.48 31.46 31.48 11.1K
10:29 31.46 31.48 31.46 31.48 19.6K
10:30 31.50 31.50 31.44 31.45 50.8K
10:31 31.43 31.46 31.43 31.45 13.7K
10:32 31.45 31.45 31.39 31.39 41.8K
10:33 31.37 31.37 31.36 31.37 19.0K
10:34 31.36 31.36 31.34 31.34 23.8K
10:35 31.33 31.34 31.32 31.34 42.9K
10:36 31.32 31.33 31.30 31.33 38.5K
10:37 31.33 31.34 31.32 31.32 35.4K
10:38 31.29 31.31 31.29 31.30 59.4K
10:39 31.30 31.37 31.30 31.37 32.2K
10:40 31.36 31.36 31.30 31.30 23.3K
10:41 31.31 31.31 31.29 31.29 20.9K
10:42 31.30 31.30 31.29 31.29 19.1K
10:43 31.29 31.31 31.29 31.30 17.8K
10:44 31.30 31.32 31.29 31.30 17.2K
10:45 31.30 31.30 31.28 31.28 20.7K
10:46 31.29 31.30 31.29 31.29 36.6K
10:47 31.30 31.31 31.30 31.31 33.5K
10:48 31.31 31.34 31.31 31.34 29.5K
10:49 31.34 31.35 31.33 31.35 28.0K
10:50 31.34 31.34 31.30 31.32 34.7K
10:51 31.32 31.32 31.31 31.31 13.6K
10:52 31.31 31.32 31.31 31.32 17.9K
10:53 31.32 31.33 31.31 31.31 34.2K
10:54 31.31 31.35 31.31 31.34 26.4K
10:55 31.34 31.34 31.33 31.33 24.8K
10:56 31.34 31.34 31.30 31.32 25.3K
10:57 31.31 31.34 31.31 31.33 33.8K
10:58 31.32 31.33 31.32 31.33 32.8K
10:59 31.34 31.42 31.34 31.42 21.7K
11:00 31.43 31.45 31.41 31.41 44.8K
11:01 31.43 31.44 31.41 31.41 23.5K
11:02 31.42 31.47 31.42 31.47 65.8K
11:03 31.48 31.48 31.43 31.45 65.2K
11:04 31.44 31.51 31.44 31.51 34.2K
11:05 31.50 31.50 31.49 31.50 46.1K
11:06 31.51 31.51 31.50 31.50 15.9K
11:07 31.50 31.51 31.49 31.51 17.6K
11:08 31.52 31.52 31.50 31.50 42.9K
11:09 31.52 31.52 31.49 31.51 84.9K
11:10 31.52 31.53 31.50 31.50 36.0K
11:11 31.50 31.50 31.49 31.50 15.2K
11:12 31.50 31.50 31.45 31.45 47.7K
11:13 31.47 31.48 31.47 31.47 41.5K
11:14 31.46 31.46 31.42 31.42 31.3K
11:15 31.42 31.44 31.42 31.44 159.9K
11:16 31.44 31.45 31.44 31.45 128.8K
11:17 31.46 31.46 31.45 31.45 474.6K
11:18 31.45 31.45 31.43 31.44 31.7K
11:19 31.44 31.44 31.40 31.40 31.1K
11:20 31.39 31.40 31.39 31.40 15.0K
11:21 31.38 31.38 31.36 31.37 36.2K
11:22 31.37 31.39 31.37 31.37 14.1K
11:23 31.37 31.38 31.37 31.37 13.4K
11:24 31.36 31.37 31.35 31.36 143.6K
11:25 31.37 31.38 31.36 31.36 18.6K
11:26 31.36 31.37 31.36 31.37 21.1K
11:27 31.36 31.37 31.36 31.37 42.8K
11:28 31.37 31.39 31.35 31.35 18.7K
11:29 31.34 31.38 31.34 31.38 40.5K
11:30 31.40 31.40 31.39 31.40 9.6K
11:31 31.41 31.43 31.41 31.42 17.5K
11:32 31.42 31.42 31.40 31.41 14.1K
11:33 31.40 31.40 31.35 31.37 32.2K
11:34 31.36 31.36 31.35 31.35 13.2K
11:35 31.36 31.37 31.36 31.36 9.9K
11:36 31.34 31.36 31.34 31.36 35.9K
11:37 31.37 31.37 31.35 31.36 14.7K
11:38 31.35 31.35 31.33 31.33 35.7K
11:39 31.34 31.36 31.34 31.36 28.0K
11:40 31.35 31.35 31.33 31.33 54.4K
11:41 31.33 31.33 31.26 31.26 44.4K
11:42 31.26 31.26 31.23 31.23 45.2K
11:43 31.22 31.23 31.19 31.19 24.0K
11:44 31.20 31.20 31.19 31.19 16.5K
11:45 31.18 31.20 31.18 31.19 19.3K
11:46 31.19 31.19 31.17 31.19 42.0K
11:47 31.20 31.20 31.19 31.20 15.2K
11:48 31.20 31.20 31.18 31.19 12.4K
11:49 31.19 31.19 31.18 31.19 15.1K
11:50 31.19 31.20 31.18 31.19 13.3K
11:51 31.20 31.20 31.18 31.18 13.8K
11:52 31.18 31.18 31.17 31.17 9.5K
11:53 31.17 31.17 31.11 31.13 41.9K
11:54 31.13 31.14 31.13 31.14 12.6K
11:55 31.14 31.15 31.14 31.14 42.2K
11:56 31.15 31.16 31.14 31.16 18.3K
11:57 31.16 31.16 31.15 31.15 10.6K
11:58 31.14 31.14 31.12 31.12 27.3K
11:59 31.12 31.13 31.11 31.13 16.6K
12:00 31.13 31.13 31.12 31.13 7.1K
12:01 31.12 31.14 31.12 31.14 14.1K
12:02 31.14 31.14 31.14 31.14 11.6K
12:03 31.16 31.16 31.13 31.13 16.8K
12:04 31.13 31.15 31.13 31.14 11.2K
12:05 31.14 31.14 31.13 31.13 20.8K
12:06 31.12 31.13 31.12 31.12 20.7K
12:07 31.11 31.13 31.10 31.13 39.1K
12:08 31.14 31.16 31.14 31.14 15.5K
12:09 31.14 31.14 31.09 31.09 14.7K
12:10 31.09 31.11 31.09 31.10 10.7K
12:11 31.09 31.10 31.09 31.10 9.1K
12:12 31.10 31.11 31.09 31.11 10.7K
12:13 31.11 31.11 31.09 31.09 14.9K
12:14 31.10 31.11 31.10 31.11 16.9K
12:15 31.11 31.12 31.11 31.12 5.8K
12:16 31.12 31.12 31.09 31.09 17.3K
12:17 31.09 31.09 31.09 31.09 10.8K
12:18 31.09 31.09 31.07 31.08 7.7K
12:19 31.08 31.08 31.06 31.07 13.5K
12:20 31.06 31.06 31.06 31.06 16.5K
12:21 31.06 31.07 31.06 31.06 7.3K
12:22 31.06 31.08 31.06 31.06 19.8K
12:23 31.06 31.06 31.04 31.04 55.5K
12:24 31.03 31.03 31.03 31.03 6.3K
12:25 31.04 31.05 31.04 31.05 9.8K
12:26 31.05 31.06 31.04 31.06 24.4K
12:27 31.06 31.07 31.06 31.07 12.5K
12:28 31.06 31.09 31.06 31.09 14.1K
12:29 31.09 31.12 31.09 31.12 11.8K
12:30 31.13 31.13 31.08 31.09 23.9K
12:31 31.08 31.10 31.08 31.10 11.8K
12:32 31.10 31.11 31.08 31.11 16.8K
12:33 31.11 31.11 31.09 31.10 9.5K
12:34 31.10 31.11 31.09 31.11 14.2K
12:35 31.12 31.12 31.10 31.12 12.4K
12:36 31.11 31.11 31.08 31.08 10.0K
12:37 31.09 31.09 31.08 31.08 8.3K
12:38 31.07 31.08 31.07 31.08 4.9K
12:39 31.08 31.08 31.07 31.07 14.3K
12:40 31.08 31.08 31.04 31.04 20.9K
12:41 31.04 31.06 31.04 31.06 21.5K
12:42 31.06 31.08 31.06 31.06 14.1K
12:43 31.07 31.07 31.05 31.06 13.5K
12:44 31.07 31.07 31.05 31.06 6.6K
12:45 31.05 31.06 31.05 31.06 7.8K
12:46 31.06 31.07 31.06 31.07 19.8K
12:47 31.06 31.06 31.06 31.06 7.7K
12:48 31.06 31.06 31.06 31.06 4.6K
12:49 31.06 31.06 31.05 31.06 17.4K
12:50 31.06 31.06 31.05 31.05 6.3K
12:51 31.05 31.05 31.03 31.05 13.5K
12:52 31.05 31.08 31.05 31.08 21.4K
12:53 31.08 31.08 31.06 31.07 10.2K
12:54 31.06 31.07 31.05 31.05 14.6K
12:55 31.06 31.06 31.05 31.05 10.7K
12:56 31.05 31.05 31.05 31.05 53.5K
12:57 31.06 31.07 31.06 31.06 13.2K
12:58 31.06 31.06 31.05 31.05 14.4K
12:59 31.05 31.06 31.05 31.06 7.6K
13:00 31.05 31.05 31.05 31.05 11.7K
13:01 31.05 31.06 31.05 31.06 20.1K
13:02 31.06 31.07 31.06 31.07 13.8K
13:03 31.07 31.07 31.02 31.02 33.4K
13:04 31.03 31.03 31.00 31.00 11.5K
13:05 31.00 31.00 30.99 31.00 11.9K
13:06 31.00 31.01 30.98 30.99 14.2K
13:07 30.99 31.01 30.99 30.99 20.7K
13:08 30.99 31.01 30.99 31.01 17.7K
13:09 31.01 31.02 31.00 31.02 14.4K
13:10 31.01 31.02 31.00 31.00 17.9K
13:11 31.01 31.03 31.01 31.03 44.6K
13:12 31.03 31.03 31.02 31.03 14.3K
13:13 31.03 31.03 31.01 31.02 35.4K
13:14 31.02 31.03 31.02 31.02 15.5K
13:15 31.03 31.06 31.03 31.06 22.1K
13:16 31.06 31.06 31.06 31.06 11.1K
13:17 31.06 31.06 31.05 31.05 34.6K
13:18 31.05 31.05 31.03 31.03 22.9K
13:19 31.03 31.03 31.03 31.03 12.3K
13:20 31.04 31.04 31.03 31.03 10.1K
13:21 31.04 31.05 31.03 31.05 23.5K
13:22 31.05 31.05 31.04 31.05 29.3K
13:23 31.05 31.09 31.05 31.09 21.9K
13:24 31.09 31.09 31.07 31.07 26.4K
13:25 31.07 31.08 31.07 31.07 14.7K
13:26 31.06 31.06 31.04 31.04 13.4K
13:27 31.05 31.06 31.04 31.06 23.2K
13:28 31.06 31.06 31.04 31.05 11.1K
13:29 31.06 31.06 31.05 31.05 7.8K
13:30 31.06 31.06 31.04 31.05 25.1K
13:31 31.05 31.05 31.03 31.04 30.1K
13:32 31.04 31.04 31.03 31.04 9.1K
13:33 31.05 31.05 31.05 31.05 16.8K
13:34 31.04 31.04 31.03 31.04 14.6K
13:35 31.03 31.03 31.01 31.02 22.1K
13:36 31.02 31.03 31.02 31.03 18.2K
13:37 31.04 31.04 31.03 31.04 27.9K
13:38 31.04 31.04 31.00 31.00 30.3K
13:39 31.00 31.03 31.00 31.03 23.6K
13:40 31.03 31.04 31.03 31.04 5.0K
13:41 31.04 31.04 31.02 31.03 19.6K
13:42 31.03 31.04 31.03 31.04 10.2K
13:43 31.04 31.04 31.03 31.03 25.6K
13:44 31.04 31.05 31.03 31.03 12.0K
13:45 31.04 31.04 31.01 31.01 26.4K
13:46 31.01 31.02 31.00 31.02 27.5K
13:47 31.03 31.03 31.00 31.01 19.9K
13:48 31.01 31.01 30.99 30.99 23.1K
13:49 31.00 31.00 30.98 30.99 14.1K
13:50 30.99 30.99 30.97 30.98 13.6K
13:51 30.98 30.98 30.97 30.97 29.5K
13:52 30.97 30.97 30.94 30.94 27.7K
13:53 30.95 30.97 30.95 30.97 8.4K
13:54 30.97 30.97 30.96 30.97 30.2K
13:55 30.96 30.96 30.95 30.96 19.4K
13:56 30.94 30.95 30.93 30.93 20.2K
13:57 30.92 30.93 30.92 30.93 10.9K
13:58 30.92 30.93 30.92 30.93 12.8K
13:59 30.93 30.94 30.92 30.94 15.8K
14:00 30.93 30.94 30.93 30.94 12.2K
14:01 30.94 30.94 30.93 30.94 35.7K
14:02 30.95 30.95 30.93 30.93 42.7K
14:03 30.93 30.94 30.91 30.92 14.0K
14:04 30.92 30.92 30.91 30.92 5.2K
14:05 30.92 30.92 30.90 30.91 14.7K
14:06 30.91 30.92 30.91 30.91 18.3K
14:07 30.88 30.88 30.87 30.88 31.6K
14:08 30.87 30.88 30.86 30.87 15.8K
14:09 30.86 30.87 30.86 30.87 34.4K
14:10 30.87 30.88 30.87 30.87 30.0K
14:11 30.88 30.90 30.87 30.90 32.1K
14:12 30.90 30.94 30.90 30.94 43.3K
14:13 30.93 30.93 30.89 30.89 35.3K
14:14 30.89 30.90 30.88 30.90 53.8K
14:15 30.90 30.90 30.88 30.88 35.1K
14:16 30.87 30.88 30.87 30.87 27.5K
14:17 30.87 30.87 30.84 30.85 43.4K
14:18 30.85 30.85 30.82 30.82 52.1K
14:19 30.84 30.84 30.83 30.83 31.2K
14:20 30.82 30.83 30.82 30.82 6.5K
14:21 30.81 30.83 30.81 30.83 25.9K
14:22 30.83 30.83 30.83 30.83 8.8K
14:23 30.82 30.82 30.80 30.81 26.1K
14:24 30.81 30.82 30.81 30.81 36.9K
14:25 30.83 30.85 30.83 30.84 25.4K
14:26 30.84 30.84 30.83 30.84 21.9K
14:27 30.84 30.84 30.79 30.79 21.3K
14:28 30.79 30.79 30.77 30.77 10.1K
14:29 30.78 30.78 30.77 30.78 16.8K
14:30 30.79 30.79 30.76 30.78 20.7K
14:31 30.78 30.79 30.78 30.79 28.7K
14:32 30.79 30.79 30.78 30.79 13.0K
14:33 30.80 30.80 30.77 30.77 19.3K
14:34 30.76 30.78 30.76 30.77 8.4K
14:35 30.76 30.77 30.76 30.77 11.1K
14:36 30.76 30.76 30.75 30.75 15.7K
14:37 30.76 30.77 30.74 30.75 35.9K
14:38 30.75 30.75 30.73 30.73 19.2K
14:39 30.73 30.74 30.73 30.74 14.5K
14:40 30.75 30.75 30.74 30.74 4.3K
14:41 30.75 30.75 30.73 30.74 23.8K
14:42 30.73 30.75 30.72 30.72 31.2K
14:43 30.73 30.74 30.73 30.74 10.6K
14:44 30.74 30.75 30.73 30.74 18.0K
14:45 30.74 30.75 30.74 30.75 16.6K
14:46 30.76 30.76 30.75 30.75 19.3K
14:47 30.74 30.74 30.73 30.73 20.7K
14:48 30.74 30.75 30.74 30.75 13.8K
14:49 30.74 30.75 30.73 30.73 21.1K
14:50 30.74 30.74 30.73 30.73 11.4K
14:51 30.72 30.73 30.72 30.73 4.0K
14:52 30.73 30.74 30.73 30.74 25.6K
14:53 30.74 30.75 30.74 30.75 13.6K
14:54 30.75 30.75 30.73 30.74 41.7K
14:55 30.75 30.75 30.72 30.72 21.6K
14:56 30.71 30.71 30.68 30.68 18.0K
14:57 30.69 30.70 30.69 30.70 17.1K
14:58 30.70 30.71 30.70 30.70 12.8K
14:59 30.71 30.73 30.71 30.73 23.2K
15:00 30.72 30.73 30.71 30.71 31.8K
15:01 30.72 30.73 30.72 30.73 9.6K
15:02 30.74 30.74 30.73 30.74 34.8K
15:03 30.74 30.74 30.72 30.73 17.2K
15:04 30.71 30.73 30.71 30.72 18.5K
15:05 30.72 30.72 30.70 30.71 26.8K
15:06 30.72 30.72 30.68 30.68 30.5K
15:07 30.68 30.68 30.64 30.64 18.4K
15:08 30.63 30.63 30.61 30.63 76.6K
15:09 30.64 30.66 30.64 30.65 73.6K
15:10 30.65 30.65 30.63 30.64 15.5K
15:11 30.63 30.64 30.61 30.61 37.9K
15:12 30.59 30.62 30.59 30.62 42.4K
15:13 30.62 30.64 30.62 30.64 64.0K
15:14 30.65 30.65 30.64 30.64 55.2K
15:15 30.66 30.69 30.66 30.68 25.8K
15:16 30.68 30.72 30.68 30.72 43.2K
15:17 30.72 30.74 30.72 30.72 80.5K
15:18 30.72 30.72 30.66 30.66 41.8K
15:19 30.71 30.71 30.67 30.68 51.2K
15:20 30.69 30.70 30.68 30.69 66.7K
15:21 30.69 30.73 30.69 30.72 62.1K
15:22 30.72 30.72 30.69 30.69 48.1K
15:23 30.68 30.68 30.68 30.68 53.1K
15:24 30.69 30.69 30.66 30.66 38.7K
15:25 30.66 30.69 30.66 30.69 53.7K
15:26 30.69 30.69 30.67 30.68 47.8K
15:27 30.68 30.70 30.68 30.70 153.5K
15:28 30.69 30.70 30.69 30.70 64.6K
15:29 30.72 30.73 30.70 30.70 90.5K
15:30 30.68 30.69 30.66 30.66 48.6K
15:31 30.67 30.69 30.65 30.69 46.8K
15:32 30.68 30.68 30.67 30.67 51.5K
15:33 30.69 30.69 30.66 30.69 57.5K
15:34 30.68 30.70 30.68 30.68 76.2K
15:35 30.68 30.68 30.66 30.66 62.2K
15:36 30.66 30.69 30.66 30.69 62.2K
15:37 30.68 30.68 30.64 30.64 70.7K
15:38 30.64 30.64 30.61 30.62 75.4K
15:39 30.62 30.63 30.60 30.63 109.4K
15:40 30.61 30.62 30.60 30.60 242.8K
15:41 30.61 30.63 30.61 30.63 114.7K
15:42 30.64 30.66 30.63 30.64 98.3K
15:43 30.65 30.65 30.60 30.60 76.5K
15:44 30.58 30.60 30.57 30.60 81.3K
15:45 30.59 30.60 30.57 30.57 108.3K
15:46 30.58 30.61 30.58 30.61 79.3K
15:47 30.62 30.65 30.62 30.65 97.6K
15:48 30.64 30.65 30.64 30.64 43.4K
15:49 30.65 30.65 30.63 30.63 123.4K
15:50 30.63 30.63 30.61 30.61 75.5K
15:51 30.61 30.66 30.61 30.66 141.6K
15:52 30.67 30.69 30.67 30.69 80.7K
15:53 30.69 30.69 30.67 30.67 132.9K
15:54 30.68 30.69 30.65 30.65 156.8K
15:55 30.64 30.64 30.62 30.62 82.4K
15:56 30.61 30.65 30.61 30.63 267.8K
15:57 30.64 30.66 30.64 30.65 99.4K
15:58 30.66 30.67 30.65 30.65 197.2K
15:59 30.65 30.65 30.63 30.64 185.6K
16:00 30.64 31.24 30.63 30.65 4,169.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음