CSX (CSX)

CSX
🏛️ 미국 →
36.01
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 29.85 29.90 29.65 29.80 115.8K
09:32 29.80 29.80 29.73 29.74 49.4K
09:33 29.72 29.73 29.72 29.72 8.3K
09:34 29.72 29.72 29.68 29.70 12.8K
09:35 29.71 29.77 29.71 29.76 16.7K
09:36 29.78 29.86 29.77 29.86 34.3K
09:37 29.87 29.87 29.82 29.82 15.8K
09:38 29.83 29.84 29.83 29.83 35.0K
09:39 29.84 29.84 29.81 29.82 42.5K
09:40 29.78 29.83 29.78 29.82 28.1K
09:41 29.83 29.83 29.82 29.82 9.7K
09:42 29.81 29.81 29.80 29.80 21.9K
09:43 29.79 29.79 29.77 29.77 21.1K
09:44 29.78 29.78 29.76 29.78 25.0K
09:45 29.78 29.79 29.76 29.78 28.1K
09:46 29.78 29.80 29.78 29.80 14.0K
09:47 29.79 29.79 29.75 29.75 16.4K
09:48 29.75 29.76 29.75 29.76 17.3K
09:49 29.77 29.79 29.76 29.79 31.2K
09:50 29.81 29.81 29.79 29.79 14.5K
09:51 29.78 29.80 29.78 29.80 6.6K
09:52 29.80 29.82 29.80 29.82 38.8K
09:53 29.82 29.82 29.78 29.79 26.6K
09:54 29.78 29.79 29.77 29.78 7.0K
09:55 29.79 29.81 29.79 29.81 26.0K
09:56 29.81 29.82 29.80 29.81 12.3K
09:57 29.82 29.82 29.82 29.82 8.4K
09:58 29.82 29.82 29.81 29.81 3.9K
09:59 29.82 29.83 29.82 29.83 10.7K
10:00 29.83 29.83 29.82 29.82 8.6K
10:01 29.81 29.81 29.80 29.80 19.1K
10:02 29.79 29.79 29.79 29.79 14.0K
10:03 29.80 29.80 29.78 29.78 15.6K
10:04 29.77 29.77 29.74 29.75 16.4K
10:05 29.72 29.73 29.72 29.72 8.0K
10:06 29.73 29.74 29.73 29.73 23.0K
10:07 29.74 29.75 29.73 29.75 17.1K
10:08 29.75 29.75 29.72 29.72 12.5K
10:09 29.72 29.74 29.72 29.74 22.3K
10:10 29.74 29.74 29.72 29.72 39.5K
10:11 29.72 29.72 29.66 29.66 12.0K
10:12 29.66 29.67 29.65 29.66 52.6K
10:13 29.66 29.67 29.65 29.65 23.5K
10:14 29.68 29.69 29.67 29.69 25.5K
10:15 29.69 29.69 29.66 29.66 22.5K
10:16 29.66 29.67 29.66 29.67 12.2K
10:17 29.67 29.68 29.67 29.68 37.8K
10:18 29.68 29.69 29.67 29.69 19.3K
10:19 29.68 29.70 29.68 29.70 14.3K
10:20 29.70 29.74 29.70 29.74 31.2K
10:21 29.73 29.73 29.69 29.70 16.1K
10:22 29.69 29.70 29.68 29.68 53.2K
10:23 29.69 29.70 29.69 29.70 10.3K
10:24 29.70 29.70 29.69 29.69 12.5K
10:25 29.69 29.70 29.69 29.70 11.6K
10:26 29.70 29.70 29.69 29.69 13.9K
10:27 29.69 29.69 29.69 29.69 8.2K
10:28 29.69 29.69 29.69 29.69 4.8K
10:29 29.69 29.69 29.68 29.68 17.5K
10:30 29.68 29.68 29.66 29.66 16.9K
10:31 29.65 29.65 29.64 29.64 20.7K
10:32 29.66 29.67 29.66 29.67 12.9K
10:33 29.68 29.68 29.67 29.68 16.6K
10:34 29.68 29.70 29.68 29.68 37.9K
10:35 29.69 29.69 29.68 29.68 5.2K
10:36 29.68 29.68 29.67 29.67 12.3K
10:37 29.67 29.69 29.67 29.68 23.3K
10:38 29.68 29.68 29.67 29.67 16.2K
10:39 29.67 29.71 29.67 29.71 14.7K
10:40 29.71 29.71 29.70 29.70 15.0K
10:41 29.70 29.70 29.68 29.68 17.4K
10:42 29.69 29.69 29.69 29.69 7.8K
10:43 29.69 29.71 29.69 29.69 45.0K
10:44 29.69 29.70 29.69 29.70 37.5K
10:45 29.69 29.69 29.69 29.69 16.4K
10:46 29.69 29.69 29.68 29.68 13.7K
10:47 29.67 29.67 29.65 29.65 43.7K
10:48 29.65 29.67 29.65 29.67 23.2K
10:49 29.68 29.69 29.68 29.69 25.4K
10:50 29.70 29.70 29.69 29.69 11.7K
10:51 29.69 29.69 29.69 29.69 12.0K
10:52 29.69 29.69 29.69 29.69 5.4K
10:53 29.70 29.72 29.70 29.72 19.5K
10:54 29.72 29.72 29.71 29.71 15.3K
10:55 29.70 29.72 29.70 29.72 21.1K
10:56 29.72 29.72 29.70 29.70 34.4K
10:57 29.70 29.70 29.69 29.69 25.5K
10:58 29.71 29.72 29.71 29.71 14.5K
10:59 29.71 29.73 29.71 29.72 27.9K
11:00 29.72 29.72 29.71 29.71 0.8K
11:01 29.71 29.71 29.70 29.71 13.7K
11:02 29.71 29.71 29.69 29.69 21.5K
11:03 29.69 29.70 29.69 29.70 3.6K
11:04 29.70 29.71 29.68 29.68 26.0K
11:05 29.68 29.70 29.67 29.67 15.3K
11:06 29.67 29.68 29.67 29.67 11.0K
11:07 29.67 29.69 29.67 29.69 9.9K
11:08 29.69 29.70 29.69 29.69 17.5K
11:09 29.69 29.69 29.68 29.69 13.7K
11:10 29.69 29.69 29.69 29.69 6.5K
11:11 29.69 29.73 29.69 29.73 24.9K
11:12 29.72 29.73 29.72 29.73 12.4K
11:13 29.73 29.73 29.71 29.71 18.1K
11:14 29.72 29.72 29.71 29.71 8.5K
11:15 29.72 29.75 29.72 29.75 18.6K
11:16 29.75 29.76 29.74 29.76 19.2K
11:17 29.76 29.76 29.75 29.76 4.6K
11:18 29.76 29.76 29.76 29.76 6.7K
11:19 29.76 29.76 29.76 29.76 8.5K
11:20 29.76 29.78 29.76 29.78 6.3K
11:21 29.78 29.78 29.76 29.76 14.0K
11:22 29.75 29.75 29.75 29.75 49.9K
11:23 29.75 29.75 29.74 29.74 5.9K
11:24 29.74 29.74 29.74 29.74 5.6K
11:25 29.75 29.75 29.74 29.75 20.2K
11:26 29.75 29.75 29.73 29.73 11.9K
11:27 29.74 29.75 29.74 29.75 17.8K
11:28 29.76 29.76 29.74 29.75 20.4K
11:29 29.75 29.75 29.75 29.75 1.2K
11:30 29.76 29.76 29.74 29.75 22.9K
11:31 29.74 29.74 29.73 29.73 8.7K
11:32 29.73 29.73 29.73 29.73 5.8K
11:33 29.74 29.74 29.74 29.74 3.7K
11:34 29.74 29.74 29.74 29.74 13.0K
11:35 29.74 29.74 29.72 29.72 11.4K
11:36 29.72 29.72 29.72 29.72 5.1K
11:37 29.71 29.72 29.71 29.72 4.6K
11:38 29.72 29.72 29.72 29.72 16.1K
11:39 29.72 29.72 29.70 29.70 17.5K
11:40 29.71 29.72 29.71 29.72 14.1K
11:41 29.72 29.72 29.71 29.71 10.8K
11:42 29.71 29.71 29.70 29.71 2.4K
11:43 29.71 29.72 29.71 29.72 11.5K
11:44 29.71 29.71 29.70 29.70 13.2K
11:45 29.70 29.70 29.70 29.70 4.5K
11:46 29.70 29.70 29.69 29.69 3.5K
11:47 29.70 29.70 29.69 29.69 22.3K
11:48 29.69 29.70 29.69 29.70 3.4K
11:49 29.70 29.71 29.70 29.71 14.1K
11:50 29.71 29.71 29.71 29.71 1.8K
11:51 29.71 29.71 29.70 29.71 17.8K
11:52 29.71 29.71 29.71 29.71 10.7K
11:53 29.71 29.71 29.69 29.69 10.8K
11:54 29.69 29.69 29.68 29.68 11.1K
11:55 29.67 29.68 29.67 29.68 10.1K
11:56 29.68 29.68 29.67 29.67 5.3K
11:57 29.67 29.67 29.67 29.67 3.8K
11:58 29.67 29.67 29.66 29.66 10.7K
11:59 29.66 29.66 29.64 29.64 6.5K
12:00 29.64 29.65 29.64 29.65 4.6K
12:01 29.65 29.66 29.65 29.66 21.6K
12:02 29.66 29.66 29.65 29.65 18.4K
12:03 29.65 29.66 29.65 29.66 4.6K
12:04 29.68 29.69 29.68 29.69 36.5K
12:05 29.69 29.69 29.69 29.69 1.3K
12:06 29.69 29.71 29.69 29.70 18.5K
12:07 29.70 29.70 29.70 29.70 1.3K
12:08 29.70 29.70 29.70 29.70 3.3K
12:09 29.69 29.69 29.68 29.68 15.4K
12:10 29.68 29.69 29.68 29.69 1.8K
12:11 29.68 29.68 29.65 29.65 14.1K
12:12 29.66 29.67 29.66 29.66 12.0K
12:13 29.67 29.67 29.67 29.67 1.4K
12:14 29.67 29.67 29.65 29.65 10.5K
12:15 29.64 29.64 29.62 29.64 28.1K
12:16 29.64 29.64 29.64 29.64 1.9K
12:17 29.64 29.66 29.64 29.66 13.5K
12:18 29.66 29.67 29.65 29.65 23.2K
12:19 29.65 29.66 29.65 29.66 5.6K
12:20 29.66 29.66 29.65 29.66 3.2K
12:21 29.66 29.69 29.66 29.69 13.9K
12:22 29.69 29.69 29.68 29.68 10.9K
12:23 29.68 29.68 29.68 29.68 12.3K
12:24 29.68 29.68 29.68 29.68 8.1K
12:25 29.68 29.68 29.68 29.68 2.3K
12:26 29.68 29.68 29.67 29.67 8.8K
12:27 29.67 29.67 29.67 29.67 4.1K
12:28 29.66 29.67 29.66 29.67 3.1K
12:29 29.67 29.68 29.67 29.68 19.9K
12:30 29.68 29.68 29.67 29.68 3.1K
12:31 29.68 29.68 29.68 29.68 17.8K
12:32 29.69 29.69 29.68 29.68 11.1K
12:33 29.68 29.68 29.67 29.68 3.1K
12:34 29.68 29.68 29.67 29.67 2.6K
12:35 29.68 29.68 29.68 29.68 4.1K
12:36 29.68 29.68 29.67 29.68 4.1K
12:37 29.68 29.68 29.66 29.66 36.3K
12:38 29.66 29.66 29.64 29.64 14.4K
12:39 29.64 29.64 29.63 29.64 23.2K
12:40 29.64 29.65 29.64 29.65 6.8K
12:41 29.65 29.65 29.64 29.64 11.9K
12:42 29.64 29.65 29.64 29.65 16.8K
12:43 29.65 29.65 29.65 29.65 3.3K
12:44 29.65 29.66 29.65 29.66 9.5K
12:45 29.66 29.66 29.65 29.65 13.7K
12:46 29.65 29.65 29.65 29.65 11.6K
12:47 29.65 29.65 29.65 29.65 5.2K
12:48 29.65 29.65 29.64 29.64 8.6K
12:49 29.64 29.64 29.63 29.63 6.2K
12:50 29.63 29.63 29.62 29.62 4.9K
12:51 29.62 29.62 29.60 29.60 11.3K
12:52 29.61 29.61 29.60 29.61 8.5K
12:53 29.61 29.61 29.60 29.61 2.5K
12:54 29.61 29.61 29.61 29.61 31.7K
12:55 29.60 29.60 29.59 29.59 18.9K
12:56 29.61 29.61 29.61 29.61 15.6K
12:57 29.61 29.61 29.61 29.61 6.4K
12:58 29.61 29.61 29.60 29.60 2.4K
12:59 29.61 29.61 29.60 29.61 6.0K
13:00 29.61 29.61 29.60 29.60 2.6K
13:01 29.60 29.60 29.59 29.59 25.7K
13:02 29.59 29.59 29.59 29.59 2.2K
13:03 29.59 29.59 29.57 29.57 20.7K
13:04 29.57 29.59 29.57 29.59 20.4K
13:05 29.60 29.60 29.60 29.60 10.6K
13:06 29.60 29.60 29.60 29.60 5.0K
13:07 29.61 29.61 29.60 29.61 70.7K
13:08 29.61 29.61 29.61 29.61 16.0K
13:09 29.62 29.62 29.61 29.61 17.5K
13:10 29.61 29.61 29.60 29.61 3.5K
13:11 29.61 29.61 29.60 29.61 3.4K
13:12 29.61 29.62 29.61 29.62 13.3K
13:13 29.63 29.65 29.63 29.65 29.3K
13:14 29.64 29.64 29.63 29.64 12.9K
13:15 29.64 29.64 29.63 29.64 14.7K
13:16 29.64 29.65 29.64 29.65 0.9K
13:17 29.65 29.65 29.64 29.64 38.9K
13:18 29.64 29.64 29.63 29.63 9.3K
13:19 29.64 29.64 29.64 29.64 1.4K
13:20 29.63 29.64 29.62 29.63 11.8K
13:21 29.63 29.64 29.62 29.64 17.9K
13:22 29.65 29.65 29.65 29.65 8.2K
13:23 29.65 29.65 29.64 29.64 43.6K
13:24 29.66 29.66 29.65 29.65 8.4K
13:25 29.64 29.65 29.64 29.65 19.2K
13:26 29.64 29.64 29.64 29.64 8.4K
13:27 29.64 29.65 29.64 29.65 15.0K
13:28 29.65 29.66 29.65 29.66 10.0K
13:29 29.64 29.64 29.64 29.64 7.9K
13:30 29.64 29.64 29.63 29.64 11.4K
13:31 29.63 29.65 29.63 29.65 21.4K
13:32 29.65 29.65 29.63 29.65 12.2K
13:33 29.65 29.65 29.65 29.65 0.6K
13:34 29.65 29.65 29.65 29.65 12.0K
13:35 29.67 29.68 29.67 29.68 4.4K
13:36 29.68 29.68 29.68 29.68 4.0K
13:37 29.68 29.68 29.67 29.67 13.4K
13:38 29.67 29.67 29.67 29.67 4.4K
13:39 29.67 29.67 29.65 29.65 9.9K
13:40 29.65 29.67 29.65 29.67 28.8K
13:41 29.67 29.67 29.67 29.67 2.5K
13:42 29.67 29.68 29.67 29.68 11.6K
13:43 29.67 29.67 29.66 29.67 7.3K
13:44 29.67 29.67 29.66 29.66 6.2K
13:45 29.65 29.66 29.65 29.66 29.9K
13:46 29.66 29.67 29.66 29.66 2.2K
13:47 29.66 29.67 29.66 29.67 16.2K
13:48 29.68 29.68 29.67 29.68 17.6K
13:49 29.68 29.68 29.67 29.68 2.2K
13:50 29.68 29.68 29.67 29.68 18.3K
13:51 29.68 29.68 29.68 29.68 16.4K
13:52 29.68 29.68 29.66 29.66 12.4K
13:53 29.65 29.66 29.65 29.65 7.4K
13:54 29.65 29.65 29.63 29.63 39.5K
13:55 29.63 29.63 29.62 29.62 20.3K
13:56 29.62 29.62 29.62 29.62 8.8K
13:57 29.62 29.63 29.62 29.63 9.7K
13:58 29.63 29.63 29.63 29.63 3.2K
13:59 29.63 29.63 29.63 29.63 3.1K
14:00 29.63 29.63 29.62 29.62 1.8K
14:01 29.63 29.63 29.63 29.63 11.8K
14:02 29.63 29.64 29.62 29.64 17.2K
14:03 29.64 29.65 29.64 29.65 13.6K
14:04 29.64 29.64 29.64 29.64 6.2K
14:05 29.64 29.64 29.64 29.64 10.6K
14:06 29.65 29.66 29.65 29.66 6.8K
14:07 29.66 29.68 29.66 29.68 46.0K
14:08 29.68 29.68 29.68 29.68 2.8K
14:09 29.67 29.68 29.67 29.68 12.9K
14:10 29.68 29.68 29.68 29.68 9.3K
14:11 29.67 29.67 29.67 29.67 7.4K
14:12 29.67 29.68 29.67 29.67 17.2K
14:13 29.67 29.67 29.67 29.67 9.7K
14:14 29.67 29.68 29.67 29.68 1.6K
14:15 29.68 29.70 29.68 29.70 11.8K
14:16 29.69 29.69 29.69 29.69 8.5K
14:17 29.69 29.70 29.69 29.69 13.6K
14:18 29.69 29.69 29.68 29.68 3.4K
14:19 29.69 29.69 29.69 29.69 2.6K
14:20 29.69 29.70 29.69 29.70 18.9K
14:21 29.70 29.70 29.69 29.69 7.7K
14:22 29.70 29.72 29.70 29.72 16.7K
14:23 29.72 29.73 29.72 29.73 10.2K
14:24 29.73 29.73 29.71 29.72 9.0K
14:25 29.72 29.72 29.71 29.71 7.9K
14:26 29.70 29.70 29.70 29.70 8.2K
14:27 29.71 29.71 29.70 29.71 38.8K
14:28 29.71 29.71 29.70 29.70 2.9K
14:29 29.71 29.72 29.71 29.72 14.3K
14:30 29.72 29.72 29.71 29.71 13.1K
14:31 29.71 29.71 29.71 29.71 5.4K
14:32 29.71 29.71 29.71 29.71 9.4K
14:33 29.71 29.71 29.69 29.69 14.7K
14:34 29.70 29.71 29.70 29.71 25.8K
14:35 29.70 29.70 29.70 29.70 5.3K
14:36 29.70 29.70 29.70 29.70 3.1K
14:37 29.70 29.71 29.70 29.71 13.5K
14:38 29.71 29.71 29.71 29.71 4.9K
14:39 29.71 29.71 29.69 29.69 13.5K
14:40 29.69 29.70 29.69 29.70 4.7K
14:41 29.70 29.70 29.70 29.70 4.8K
14:42 29.70 29.71 29.70 29.71 16.7K
14:43 29.72 29.72 29.71 29.72 10.9K
14:44 29.72 29.72 29.71 29.71 9.7K
14:45 29.71 29.72 29.71 29.72 8.3K
14:46 29.72 29.72 29.72 29.72 2.4K
14:47 29.72 29.72 29.71 29.71 6.1K
14:48 29.71 29.72 29.71 29.72 3.0K
14:49 29.73 29.73 29.73 29.73 14.7K
14:50 29.73 29.73 29.73 29.73 6.1K
14:51 29.72 29.73 29.71 29.72 16.9K
14:52 29.72 29.73 29.72 29.72 9.4K
14:53 29.72 29.73 29.72 29.73 4.7K
14:54 29.73 29.73 29.72 29.72 13.3K
14:55 29.71 29.72 29.71 29.72 11.4K
14:56 29.72 29.72 29.71 29.71 18.3K
14:57 29.71 29.72 29.71 29.71 19.1K
14:58 29.72 29.72 29.71 29.72 308.1K
14:59 29.72 29.74 29.72 29.74 23.1K
15:00 29.73 29.74 29.73 29.74 14.9K
15:01 29.76 29.76 29.74 29.75 55.6K
15:02 29.76 29.77 29.75 29.76 18.2K
15:03 29.76 29.79 29.76 29.78 18.9K
15:04 29.78 29.78 29.77 29.78 13.2K
15:05 29.78 29.79 29.78 29.79 10.8K
15:06 29.79 29.79 29.78 29.78 24.0K
15:07 29.78 29.79 29.78 29.79 13.9K
15:08 29.81 29.82 29.81 29.82 8.2K
15:09 29.82 29.82 29.81 29.81 10.9K
15:10 29.81 29.82 29.81 29.82 29.7K
15:11 29.82 29.83 29.82 29.82 10.0K
15:12 29.82 29.82 29.82 29.82 4.0K
15:13 29.81 29.81 29.81 29.81 15.0K
15:14 29.81 29.81 29.80 29.81 14.3K
15:15 29.81 29.82 29.81 29.82 17.6K
15:16 29.82 29.86 29.82 29.84 36.6K
15:17 29.84 29.87 29.84 29.86 41.2K
15:18 29.89 29.90 29.89 29.89 21.9K
15:19 29.91 29.92 29.90 29.92 34.1K
15:20 29.92 29.92 29.90 29.90 14.1K
15:21 29.90 29.91 29.90 29.90 13.8K
15:22 29.91 29.94 29.91 29.94 33.4K
15:23 29.94 29.94 29.92 29.92 19.0K
15:24 29.93 29.93 29.92 29.92 12.8K
15:25 29.92 29.95 29.92 29.95 126.3K
15:26 29.93 29.94 29.93 29.94 24.0K
15:27 29.94 29.96 29.94 29.96 41.6K
15:28 29.97 29.97 29.96 29.96 22.2K
15:29 29.96 30.00 29.96 30.00 83.7K
15:30 30.00 30.00 30.00 30.00 113.3K
15:31 29.98 29.98 29.94 29.94 120.8K
15:32 29.94 29.95 29.94 29.95 26.2K
15:33 29.95 29.98 29.95 29.98 39.8K
15:34 29.99 29.99 29.96 29.97 25.7K
15:35 29.97 29.97 29.97 29.97 7.7K
15:36 29.97 29.97 29.95 29.95 43.0K
15:37 29.96 29.96 29.95 29.96 41.8K
15:38 29.96 29.96 29.93 29.93 49.1K
15:39 29.93 29.93 29.92 29.93 18.5K
15:40 29.93 29.93 29.92 29.93 27.3K
15:41 29.92 29.94 29.91 29.94 28.7K
15:42 29.95 29.95 29.92 29.92 46.6K
15:43 29.93 29.93 29.92 29.93 57.8K
15:44 29.93 29.93 29.92 29.92 33.1K
15:45 29.92 29.95 29.92 29.95 30.1K
15:46 29.95 29.95 29.93 29.93 36.1K
15:47 29.93 29.94 29.93 29.94 21.3K
15:48 29.93 29.94 29.93 29.93 33.9K
15:49 29.94 29.95 29.94 29.94 42.9K
15:50 29.95 29.96 29.95 29.96 25.2K
15:51 29.96 29.96 29.93 29.95 75.8K
15:52 29.93 29.96 29.93 29.96 40.8K
15:53 29.96 29.96 29.95 29.96 40.9K
15:54 29.97 29.98 29.97 29.97 66.8K
15:55 29.98 30.00 29.98 30.00 134.4K
15:56 29.96 29.98 29.95 29.97 81.4K
15:57 29.97 29.98 29.96 29.96 132.0K
15:58 29.97 29.97 29.96 29.96 75.2K
15:59 29.96 29.96 29.94 29.94 220.6K
16:00 29.94 29.94 29.90 29.92 2,844.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음