CSX (CSX)

CSX
🏛️ 미국 →
36.01
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 29.99 30.03 29.74 30.02 180.6K
09:32 30.02 30.05 30.00 30.05 25.4K
09:33 30.01 30.09 30.00 30.09 11.6K
09:34 30.11 30.16 30.11 30.15 43.2K
09:35 30.14 30.18 30.14 30.18 6.9K
09:36 30.16 30.16 30.14 30.15 8.7K
09:37 30.15 30.15 30.14 30.15 43.3K
09:38 30.15 30.15 30.13 30.13 4.3K
09:39 30.13 30.15 30.12 30.12 14.6K
09:40 30.12 30.12 30.08 30.09 12.4K
09:41 30.11 30.12 30.08 30.08 15.3K
09:42 30.07 30.10 30.07 30.08 15.5K
09:43 30.09 30.10 30.07 30.10 8.7K
09:44 30.11 30.13 30.11 30.13 10.9K
09:45 30.15 30.15 30.13 30.15 7.9K
09:46 30.16 30.17 30.14 30.14 18.4K
09:47 30.16 30.19 30.16 30.19 11.3K
09:48 30.19 30.22 30.19 30.21 14.3K
09:49 30.21 30.24 30.21 30.23 21.7K
09:50 30.22 30.23 30.21 30.21 16.6K
09:51 30.20 30.22 30.20 30.21 9.6K
09:52 30.21 30.21 30.14 30.17 18.5K
09:53 30.16 30.17 30.16 30.16 12.3K
09:54 30.16 30.16 30.14 30.14 14.3K
09:55 30.13 30.17 30.13 30.17 9.0K
09:56 30.16 30.16 30.10 30.12 13.2K
09:57 30.12 30.13 30.11 30.11 11.3K
09:58 30.11 30.11 30.10 30.10 9.9K
09:59 30.10 30.10 30.09 30.10 9.3K
10:00 30.08 30.11 30.08 30.11 13.3K
10:01 30.09 30.12 30.09 30.11 10.8K
10:02 30.11 30.11 30.07 30.07 13.2K
10:03 30.07 30.10 30.06 30.10 16.8K
10:04 30.10 30.10 30.07 30.08 20.3K
10:05 30.09 30.09 30.07 30.07 15.0K
10:06 30.04 30.05 30.00 30.01 46.8K
10:07 30.00 30.01 30.00 30.01 14.6K
10:08 30.02 30.02 30.01 30.02 15.2K
10:09 30.02 30.04 30.01 30.01 19.8K
10:10 29.99 30.03 29.99 30.03 9.8K
10:11 30.02 30.05 30.02 30.05 26.0K
10:12 30.05 30.05 30.01 30.02 57.6K
10:13 30.04 30.05 30.04 30.05 12.9K
10:14 30.05 30.05 30.03 30.03 9.4K
10:15 30.02 30.04 30.02 30.04 6.0K
10:16 30.05 30.08 30.05 30.07 7.8K
10:17 30.09 30.09 30.09 30.09 13.2K
10:18 30.09 30.09 30.07 30.09 9.3K
10:19 30.09 30.10 30.09 30.10 5.4K
10:20 30.08 30.08 30.06 30.07 25.7K
10:21 30.06 30.08 30.06 30.08 20.4K
10:22 30.08 30.09 30.08 30.09 11.9K
10:23 30.09 30.12 30.09 30.12 20.5K
10:24 30.11 30.13 30.11 30.13 11.2K
10:25 30.13 30.14 30.12 30.12 10.3K
10:26 30.11 30.12 30.11 30.12 7.8K
10:27 30.10 30.12 30.09 30.11 28.9K
10:28 30.10 30.13 30.10 30.12 11.8K
10:29 30.12 30.12 30.11 30.12 8.5K
10:30 30.13 30.13 30.11 30.11 6.1K
10:31 30.11 30.12 30.11 30.12 16.3K
10:32 30.12 30.12 30.12 30.12 5.5K
10:33 30.13 30.16 30.13 30.16 15.3K
10:34 30.16 30.16 30.14 30.14 17.2K
10:35 30.14 30.15 30.13 30.13 33.3K
10:36 30.14 30.14 30.13 30.14 16.6K
10:37 30.14 30.14 30.12 30.12 13.2K
10:38 30.12 30.13 30.12 30.12 6.2K
10:39 30.13 30.14 30.13 30.14 15.9K
10:40 30.14 30.14 30.12 30.13 13.2K
10:41 30.11 30.12 30.11 30.12 3.0K
10:42 30.12 30.13 30.12 30.12 4.9K
10:43 30.13 30.13 30.13 30.13 6.0K
10:44 30.13 30.14 30.12 30.14 6.2K
10:45 30.15 30.17 30.15 30.16 18.6K
10:46 30.17 30.19 30.17 30.17 16.5K
10:47 30.17 30.17 30.14 30.14 15.6K
10:48 30.15 30.15 30.15 30.15 8.7K
10:49 30.15 30.15 30.14 30.15 6.5K
10:50 30.15 30.15 30.12 30.12 7.6K
10:51 30.12 30.14 30.12 30.14 4.2K
10:52 30.14 30.14 30.13 30.14 12.5K
10:53 30.14 30.14 30.13 30.13 9.7K
10:54 30.13 30.14 30.13 30.14 6.3K
10:55 30.13 30.13 30.10 30.10 16.4K
10:56 30.11 30.11 30.10 30.10 14.3K
10:57 30.10 30.10 30.09 30.09 17.5K
10:58 30.09 30.09 30.07 30.07 17.4K
10:59 30.07 30.07 30.04 30.04 20.0K
11:00 30.05 30.08 30.05 30.08 47.4K
11:01 30.08 30.10 30.08 30.09 12.8K
11:02 30.09 30.10 30.09 30.10 5.9K
11:03 30.09 30.10 30.09 30.09 21.1K
11:04 30.09 30.11 30.09 30.11 5.7K
11:05 30.11 30.11 30.10 30.10 10.4K
11:06 30.09 30.11 30.09 30.11 25.5K
11:07 30.10 30.10 30.09 30.10 9.2K
11:08 30.10 30.12 30.10 30.10 14.4K
11:09 30.09 30.09 30.09 30.09 6.6K
11:10 30.10 30.10 30.10 30.10 21.4K
11:11 30.10 30.11 30.10 30.11 8.0K
11:12 30.11 30.11 30.10 30.11 10.8K
11:13 30.11 30.13 30.11 30.13 15.4K
11:14 30.13 30.14 30.13 30.14 4.7K
11:15 30.14 30.14 30.13 30.14 16.9K
11:16 30.14 30.14 30.13 30.13 6.9K
11:17 30.13 30.13 30.11 30.11 24.8K
11:18 30.13 30.14 30.13 30.14 12.0K
11:19 30.14 30.14 30.13 30.13 2.9K
11:20 30.15 30.15 30.14 30.15 5.4K
11:21 30.15 30.15 30.15 30.15 17.6K
11:22 30.14 30.16 30.14 30.15 5.1K
11:23 30.15 30.15 30.15 30.15 3.3K
11:24 30.15 30.16 30.15 30.15 14.1K
11:25 30.16 30.16 30.15 30.15 3.3K
11:26 30.15 30.16 30.15 30.16 17.9K
11:27 30.15 30.15 30.15 30.15 14.1K
11:28 30.14 30.14 30.13 30.14 13.0K
11:29 30.14 30.15 30.14 30.15 4.6K
11:30 30.14 30.15 30.14 30.15 12.6K
11:31 30.15 30.16 30.14 30.16 4.9K
11:32 30.15 30.15 30.14 30.15 13.8K
11:33 30.14 30.14 30.12 30.13 16.0K
11:34 30.13 30.13 30.11 30.11 9.3K
11:35 30.11 30.11 30.10 30.11 17.3K
11:36 30.11 30.12 30.11 30.12 4.2K
11:37 30.12 30.13 30.12 30.13 18.6K
11:38 30.12 30.13 30.11 30.13 4.1K
11:39 30.13 30.13 30.12 30.12 53.3K
11:40 30.12 30.13 30.11 30.11 25.9K
11:41 30.11 30.15 30.11 30.15 30.9K
11:42 30.14 30.15 30.13 30.15 9.0K
11:43 30.15 30.15 30.15 30.15 1.9K
11:44 30.16 30.16 30.16 30.16 6.0K
11:45 30.16 30.16 30.15 30.15 22.2K
11:46 30.15 30.15 30.13 30.13 12.9K
11:47 30.13 30.16 30.13 30.16 16.4K
11:48 30.16 30.16 30.16 30.16 1.9K
11:49 30.16 30.18 30.16 30.17 9.7K
11:50 30.17 30.17 30.16 30.16 4.0K
11:51 30.16 30.17 30.16 30.16 5.9K
11:52 30.15 30.17 30.15 30.17 4.5K
11:53 30.17 30.20 30.17 30.19 12.5K
11:54 30.19 30.19 30.18 30.18 10.6K
11:55 30.18 30.20 30.18 30.20 5.9K
11:56 30.20 30.20 30.19 30.20 8.3K
11:57 30.20 30.21 30.20 30.21 8.3K
11:58 30.20 30.20 30.20 30.20 8.2K
11:59 30.20 30.20 30.18 30.18 10.0K
12:00 30.17 30.18 30.17 30.17 10.9K
12:01 30.18 30.18 30.16 30.16 7.5K
12:02 30.17 30.17 30.16 30.17 2.5K
12:03 30.17 30.18 30.17 30.18 11.7K
12:04 30.18 30.19 30.18 30.19 3.6K
12:05 30.19 30.20 30.19 30.20 4.9K
12:06 30.20 30.20 30.20 30.20 5.0K
12:07 30.20 30.22 30.20 30.22 8.2K
12:08 30.23 30.24 30.23 30.24 8.6K
12:09 30.23 30.23 30.23 30.23 9.8K
12:10 30.23 30.24 30.23 30.24 10.0K
12:11 30.24 30.24 30.23 30.23 14.1K
12:12 30.23 30.24 30.23 30.24 3.1K
12:13 30.24 30.25 30.23 30.25 15.0K
12:14 30.25 30.25 30.23 30.23 8.8K
12:15 30.24 30.24 30.23 30.23 4.4K
12:16 30.23 30.23 30.22 30.22 6.1K
12:17 30.21 30.21 30.19 30.19 11.4K
12:18 30.19 30.20 30.19 30.20 7.2K
12:19 30.20 30.21 30.20 30.21 4.4K
12:20 30.22 30.22 30.21 30.21 13.4K
12:21 30.22 30.22 30.21 30.21 5.5K
12:22 30.21 30.21 30.20 30.21 1.4K
12:23 30.21 30.21 30.20 30.21 8.1K
12:24 30.21 30.21 30.20 30.21 8.3K
12:25 30.21 30.22 30.21 30.21 5.1K
12:26 30.22 30.22 30.22 30.22 4.6K
12:27 30.22 30.22 30.22 30.22 1.1K
12:28 30.22 30.22 30.20 30.20 40.9K
12:29 30.18 30.20 30.18 30.20 11.4K
12:30 30.20 30.20 30.19 30.19 11.6K
12:31 30.19 30.19 30.18 30.18 5.1K
12:32 30.18 30.19 30.18 30.19 8.5K
12:33 30.18 30.18 30.16 30.17 6.2K
12:34 30.17 30.17 30.16 30.17 9.5K
12:35 30.17 30.17 30.17 30.17 2.1K
12:36 30.17 30.18 30.17 30.18 5.8K
12:37 30.17 30.19 30.17 30.19 4.9K
12:38 30.19 30.19 30.18 30.19 5.1K
12:39 30.18 30.18 30.16 30.16 23.5K
12:40 30.16 30.16 30.16 30.16 6.0K
12:41 30.16 30.17 30.16 30.17 11.2K
12:42 30.17 30.17 30.16 30.17 3.4K
12:43 30.17 30.17 30.16 30.16 9.6K
12:44 30.16 30.16 30.16 30.16 3.1K
12:45 30.15 30.17 30.15 30.17 12.3K
12:46 30.16 30.16 30.15 30.15 9.1K
12:47 30.15 30.16 30.15 30.16 6.5K
12:48 30.16 30.18 30.15 30.18 21.1K
12:49 30.18 30.18 30.17 30.17 15.0K
12:50 30.17 30.19 30.17 30.19 33.3K
12:51 30.20 30.21 30.20 30.21 6.5K
12:52 30.20 30.21 30.20 30.21 6.0K
12:53 30.21 30.21 30.21 30.21 11.8K
12:54 30.21 30.22 30.21 30.21 10.2K
12:55 30.21 30.22 30.21 30.22 4.9K
12:56 30.22 30.24 30.22 30.23 5.8K
12:57 30.22 30.23 30.22 30.23 1.8K
12:58 30.23 30.24 30.23 30.24 10.7K
12:59 30.23 30.23 30.22 30.22 14.2K
13:00 30.22 30.22 30.22 30.22 20.1K
13:01 30.20 30.21 30.20 30.21 7.5K
13:02 30.20 30.22 30.20 30.21 9.0K
13:03 30.21 30.21 30.20 30.20 15.7K
13:04 30.18 30.19 30.18 30.19 13.7K
13:05 30.19 30.19 30.18 30.19 6.7K
13:06 30.19 30.21 30.19 30.21 31.2K
13:07 30.21 30.23 30.21 30.23 17.1K
13:08 30.23 30.24 30.23 30.24 4.2K
13:09 30.24 30.24 30.23 30.24 4.7K
13:10 30.24 30.26 30.24 30.26 7.1K
13:11 30.25 30.25 30.24 30.24 17.3K
13:12 30.24 30.26 30.24 30.26 7.7K
13:13 30.26 30.27 30.26 30.27 3.6K
13:14 30.27 30.27 30.26 30.26 5.6K
13:15 30.25 30.26 30.25 30.26 2.9K
13:16 30.26 30.26 30.24 30.24 34.2K
13:17 30.25 30.25 30.25 30.25 5.1K
13:18 30.25 30.25 30.24 30.24 2.5K
13:19 30.25 30.25 30.25 30.25 3.3K
13:20 30.25 30.25 30.24 30.24 11.7K
13:21 30.24 30.24 30.23 30.24 10.2K
13:22 30.24 30.24 30.23 30.24 4.9K
13:23 30.24 30.25 30.24 30.25 6.4K
13:24 30.24 30.25 30.24 30.25 4.7K
13:25 30.25 30.26 30.23 30.24 19.1K
13:26 30.22 30.24 30.22 30.24 30.7K
13:27 30.24 30.24 30.23 30.23 8.3K
13:28 30.23 30.23 30.23 30.23 9.5K
13:29 30.23 30.23 30.22 30.22 14.2K
13:30 30.22 30.22 30.20 30.20 12.0K
13:31 30.22 30.22 30.22 30.22 8.4K
13:32 30.22 30.22 30.20 30.22 14.6K
13:33 30.22 30.22 30.22 30.22 2.5K
13:34 30.22 30.22 30.21 30.21 4.8K
13:35 30.22 30.23 30.22 30.23 16.5K
13:36 30.23 30.23 30.23 30.23 6.1K
13:37 30.23 30.25 30.23 30.25 27.8K
13:38 30.26 30.27 30.26 30.27 17.7K
13:39 30.27 30.27 30.25 30.25 13.0K
13:40 30.25 30.26 30.25 30.26 11.5K
13:41 30.26 30.26 30.25 30.26 2.1K
13:42 30.25 30.25 30.24 30.24 7.2K
13:43 30.24 30.24 30.23 30.24 2.2K
13:44 30.24 30.25 30.24 30.25 7.5K
13:45 30.25 30.26 30.25 30.26 6.0K
13:46 30.26 30.26 30.25 30.25 16.1K
13:47 30.25 30.25 30.25 30.25 4.6K
13:48 30.24 30.25 30.24 30.25 17.1K
13:49 30.25 30.26 30.24 30.26 4.5K
13:50 30.26 30.26 30.26 30.26 6.3K
13:51 30.26 30.27 30.26 30.27 9.2K
13:52 30.28 30.28 30.28 30.28 6.0K
13:53 30.29 30.29 30.29 30.29 2.8K
13:54 30.29 30.29 30.29 30.29 1.4K
13:55 30.29 30.29 30.29 30.29 2.8K
13:56 30.29 30.29 30.28 30.29 12.0K
13:57 30.29 30.30 30.29 30.30 9.3K
13:58 30.30 30.30 30.29 30.30 7.6K
13:59 30.30 30.30 30.30 30.30 7.2K
14:00 30.30 30.30 30.29 30.29 18.3K
14:01 30.31 30.33 30.31 30.33 37.1K
14:02 30.33 30.33 30.32 30.32 10.2K
14:03 30.33 30.34 30.33 30.34 7.4K
14:04 30.34 30.34 30.33 30.33 8.0K
14:05 30.35 30.35 30.33 30.34 5.5K
14:06 30.33 30.33 30.32 30.33 14.6K
14:07 30.33 30.34 30.33 30.34 3.4K
14:08 30.34 30.35 30.34 30.35 3.3K
14:09 30.34 30.34 30.34 30.34 28.5K
14:10 30.34 30.34 30.33 30.34 8.0K
14:11 30.33 30.33 30.33 30.33 9.2K
14:12 30.32 30.34 30.32 30.34 8.7K
14:13 30.34 30.34 30.32 30.34 11.7K
14:14 30.34 30.35 30.34 30.35 12.0K
14:15 30.35 30.35 30.34 30.35 9.3K
14:16 30.35 30.35 30.33 30.33 11.9K
14:17 30.33 30.33 30.32 30.32 1.9K
14:18 30.33 30.34 30.33 30.34 9.5K
14:19 30.34 30.36 30.34 30.36 11.9K
14:20 30.35 30.36 30.35 30.35 23.2K
14:21 30.35 30.35 30.34 30.34 17.8K
14:22 30.34 30.34 30.32 30.32 13.9K
14:23 30.32 30.34 30.32 30.34 7.1K
14:24 30.33 30.34 30.33 30.34 5.2K
14:25 30.34 30.35 30.34 30.35 9.8K
14:26 30.35 30.35 30.34 30.34 16.4K
14:27 30.34 30.35 30.34 30.35 4.7K
14:28 30.35 30.35 30.34 30.34 7.1K
14:29 30.35 30.35 30.35 30.35 10.4K
14:30 30.35 30.35 30.33 30.33 25.4K
14:31 30.33 30.34 30.33 30.33 9.4K
14:32 30.34 30.35 30.34 30.34 6.1K
14:33 30.35 30.35 30.35 30.35 4.1K
14:34 30.35 30.35 30.34 30.35 9.9K
14:35 30.35 30.36 30.35 30.36 8.9K
14:36 30.36 30.36 30.35 30.35 22.9K
14:37 30.35 30.35 30.35 30.35 3.0K
14:38 30.35 30.35 30.34 30.35 5.6K
14:39 30.36 30.37 30.36 30.37 30.0K
14:40 30.37 30.37 30.37 30.37 6.9K
14:41 30.37 30.37 30.36 30.36 30.0K
14:42 30.36 30.36 30.36 30.36 2.1K
14:43 30.36 30.36 30.34 30.35 16.4K
14:44 30.35 30.35 30.34 30.35 9.2K
14:45 30.35 30.36 30.35 30.36 18.5K
14:46 30.36 30.36 30.35 30.35 21.7K
14:47 30.36 30.36 30.35 30.35 4.7K
14:48 30.37 30.38 30.37 30.38 24.1K
14:49 30.38 30.38 30.37 30.38 13.5K
14:50 30.38 30.39 30.38 30.39 9.9K
14:51 30.39 30.39 30.38 30.38 25.0K
14:52 30.38 30.38 30.37 30.38 4.9K
14:53 30.38 30.38 30.37 30.38 4.3K
14:54 30.38 30.40 30.38 30.39 9.8K
14:55 30.39 30.40 30.39 30.39 18.9K
14:56 30.39 30.40 30.39 30.40 7.4K
14:57 30.40 30.40 30.39 30.39 7.5K
14:58 30.39 30.40 30.39 30.39 31.6K
14:59 30.39 30.39 30.37 30.37 22.9K
15:00 30.38 30.38 30.36 30.36 14.5K
15:01 30.36 30.36 30.35 30.36 5.1K
15:02 30.36 30.37 30.36 30.37 8.9K
15:03 30.37 30.37 30.37 30.37 18.1K
15:04 30.37 30.37 30.36 30.36 4.1K
15:05 30.37 30.37 30.35 30.35 20.9K
15:06 30.36 30.37 30.36 30.37 20.2K
15:07 30.36 30.37 30.36 30.37 10.4K
15:08 30.37 30.37 30.36 30.36 20.2K
15:09 30.36 30.37 30.36 30.37 24.7K
15:10 30.37 30.37 30.35 30.35 31.0K
15:11 30.35 30.35 30.34 30.34 16.9K
15:12 30.34 30.34 30.33 30.34 7.9K
15:13 30.34 30.35 30.34 30.34 25.3K
15:14 30.34 30.35 30.34 30.34 53.9K
15:15 30.35 30.35 30.34 30.35 11.4K
15:16 30.35 30.36 30.35 30.36 26.5K
15:17 30.36 30.36 30.35 30.35 40.9K
15:18 30.35 30.36 30.35 30.36 14.1K
15:19 30.36 30.36 30.34 30.34 42.4K
15:20 30.34 30.34 30.32 30.33 81.0K
15:21 30.33 30.35 30.33 30.35 49.7K
15:22 30.34 30.36 30.34 30.36 10.5K
15:23 30.34 30.37 30.34 30.37 27.1K
15:24 30.37 30.37 30.36 30.36 44.0K
15:25 30.37 30.37 30.36 30.37 15.0K
15:26 30.37 30.37 30.37 30.37 19.7K
15:27 30.37 30.38 30.37 30.38 25.7K
15:28 30.38 30.38 30.37 30.37 24.0K
15:29 30.37 30.38 30.37 30.38 10.9K
15:30 30.38 30.39 30.38 30.39 13.4K
15:31 30.39 30.39 30.38 30.39 35.7K
15:32 30.39 30.39 30.38 30.38 20.3K
15:33 30.38 30.38 30.37 30.37 23.5K
15:34 30.36 30.38 30.36 30.38 13.9K
15:35 30.36 30.37 30.36 30.37 44.7K
15:36 30.36 30.37 30.36 30.37 28.9K
15:37 30.37 30.38 30.37 30.38 11.6K
15:38 30.38 30.38 30.37 30.37 30.2K
15:39 30.36 30.37 30.36 30.36 20.8K
15:40 30.36 30.37 30.36 30.37 28.0K
15:41 30.36 30.37 30.36 30.37 18.7K
15:42 30.37 30.37 30.37 30.37 8.1K
15:43 30.37 30.38 30.37 30.37 32.2K
15:44 30.37 30.38 30.37 30.38 15.8K
15:45 30.38 30.38 30.38 30.38 20.1K
15:46 30.38 30.38 30.37 30.38 37.6K
15:47 30.37 30.37 30.36 30.36 35.0K
15:48 30.37 30.38 30.36 30.38 19.2K
15:49 30.37 30.39 30.37 30.39 27.1K
15:50 30.39 30.39 30.38 30.38 28.3K
15:51 30.37 30.37 30.35 30.35 65.4K
15:52 30.34 30.35 30.34 30.34 55.1K
15:53 30.35 30.36 30.34 30.34 51.4K
15:54 30.35 30.35 30.35 30.35 23.7K
15:55 30.35 30.35 30.33 30.33 94.4K
15:56 30.34 30.37 30.34 30.37 127.3K
15:57 30.36 30.36 30.32 30.32 154.5K
15:58 30.33 30.34 30.33 30.34 114.2K
15:59 30.34 30.36 30.34 30.35 249.6K
16:00 30.34 30.40 30.32 30.33 2,902.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음