CSX (CSX)

CSX
🏛️ 미국 →
36.01
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 28.20 28.36 27.71 28.15 207.3K
09:32 28.18 28.18 28.02 28.02 67.9K
09:33 27.99 28.11 27.99 28.11 51.4K
09:34 28.10 28.16 28.10 28.13 24.5K
09:35 28.12 28.18 28.08 28.17 28.6K
09:36 28.13 28.15 28.12 28.13 11.3K
09:37 28.14 28.17 28.14 28.16 19.1K
09:38 28.18 28.18 28.15 28.15 15.9K
09:39 28.13 28.20 28.13 28.20 44.8K
09:40 28.21 28.27 28.18 28.18 14.7K
09:41 28.16 28.16 28.08 28.08 63.5K
09:42 28.08 28.11 28.07 28.07 24.3K
09:43 28.11 28.13 28.11 28.13 10.8K
09:44 28.17 28.19 28.15 28.15 16.1K
09:45 28.18 28.22 28.17 28.17 32.4K
09:46 28.20 28.27 28.20 28.25 63.1K
09:47 28.22 28.22 28.11 28.11 50.8K
09:48 28.09 28.09 28.05 28.07 27.7K
09:49 28.10 28.10 28.08 28.09 12.6K
09:50 28.11 28.16 28.11 28.16 18.9K
09:51 28.18 28.19 28.16 28.16 36.0K
09:52 28.19 28.19 28.15 28.15 16.6K
09:53 28.14 28.14 28.09 28.10 22.5K
09:54 28.09 28.16 28.09 28.16 15.0K
09:55 28.20 28.20 28.17 28.18 23.9K
09:56 28.19 28.19 28.16 28.17 13.2K
09:57 28.16 28.16 28.06 28.06 52.5K
09:58 28.07 28.11 28.07 28.11 39.5K
09:59 28.11 28.12 28.11 28.11 16.0K
10:00 28.09 28.10 28.08 28.08 26.5K
10:01 28.10 28.11 28.07 28.07 11.0K
10:02 28.08 28.13 28.08 28.11 24.1K
10:03 28.13 28.20 28.13 28.19 16.8K
10:04 28.18 28.26 28.18 28.26 29.1K
10:05 28.25 28.27 28.23 28.23 18.7K
10:06 28.25 28.33 28.25 28.31 78.5K
10:07 28.31 28.31 28.29 28.31 23.7K
10:08 28.31 28.33 28.31 28.33 17.9K
10:09 28.33 28.33 28.27 28.27 28.0K
10:10 28.27 28.28 28.25 28.25 35.2K
10:11 28.27 28.28 28.24 28.28 34.9K
10:12 28.27 28.28 28.24 28.24 24.4K
10:13 28.27 28.27 28.25 28.25 21.7K
10:14 28.26 28.29 28.26 28.28 18.5K
10:15 28.28 28.29 28.27 28.29 14.7K
10:16 28.29 28.29 28.27 28.27 58.7K
10:17 28.27 28.27 28.24 28.26 9.4K
10:18 28.26 28.26 28.23 28.23 22.5K
10:19 28.23 28.26 28.23 28.25 17.9K
10:20 28.24 28.29 28.24 28.28 10.6K
10:21 28.29 28.30 28.29 28.30 9.3K
10:22 28.30 28.35 28.29 28.35 161.6K
10:23 28.35 28.36 28.31 28.31 25.2K
10:24 28.34 28.35 28.28 28.28 25.0K
10:25 28.28 28.34 28.28 28.34 15.4K
10:26 28.33 28.33 28.30 28.33 19.0K
10:27 28.34 28.38 28.33 28.38 26.7K
10:28 28.36 28.36 28.34 28.36 16.7K
10:29 28.36 28.41 28.36 28.40 48.5K
10:30 28.40 28.40 28.37 28.37 12.5K
10:31 28.38 28.39 28.37 28.38 38.3K
10:32 28.38 28.40 28.38 28.40 19.4K
10:33 28.42 28.42 28.40 28.41 45.4K
10:34 28.42 28.44 28.42 28.44 18.3K
10:35 28.43 28.43 28.42 28.42 53.2K
10:36 28.43 28.43 28.41 28.42 29.6K
10:37 28.42 28.43 28.41 28.41 32.8K
10:38 28.42 28.44 28.42 28.44 39.5K
10:39 28.45 28.45 28.43 28.43 9.5K
10:40 28.44 28.45 28.43 28.43 18.3K
10:41 28.43 28.43 28.38 28.38 28.3K
10:42 28.39 28.43 28.39 28.43 23.1K
10:43 28.42 28.42 28.40 28.40 12.6K
10:44 28.40 28.40 28.38 28.39 13.7K
10:45 28.40 28.40 28.38 28.38 11.1K
10:46 28.38 28.40 28.38 28.40 15.3K
10:47 28.39 28.39 28.35 28.35 10.9K
10:48 28.35 28.39 28.35 28.38 15.6K
10:49 28.38 28.38 28.36 28.36 4.9K
10:50 28.36 28.37 28.35 28.37 27.1K
10:51 28.37 28.40 28.37 28.40 7.1K
10:52 28.40 28.41 28.40 28.40 9.0K
10:53 28.39 28.41 28.39 28.41 8.9K
10:54 28.41 28.41 28.40 28.40 10.2K
10:55 28.40 28.41 28.39 28.41 6.9K
10:56 28.39 28.39 28.38 28.38 13.7K
10:57 28.36 28.36 28.34 28.34 7.6K
10:58 28.33 28.34 28.32 28.32 16.8K
10:59 28.34 28.37 28.33 28.35 22.3K
11:00 28.35 28.37 28.35 28.35 12.2K
11:01 28.36 28.38 28.35 28.35 11.1K
11:02 28.35 28.35 28.34 28.34 6.7K
11:03 28.33 28.36 28.33 28.34 23.4K
11:04 28.32 28.32 28.30 28.30 21.0K
11:05 28.30 28.32 28.30 28.31 68.6K
11:06 28.31 28.31 28.30 28.30 7.9K
11:07 28.30 28.30 28.29 28.29 17.1K
11:08 28.29 28.29 28.28 28.29 22.9K
11:09 28.30 28.33 28.30 28.31 19.0K
11:10 28.31 28.31 28.29 28.29 21.0K
11:11 28.29 28.31 28.29 28.31 9.9K
11:12 28.31 28.31 28.31 28.31 9.4K
11:13 28.31 28.31 28.30 28.30 8.4K
11:14 28.30 28.32 28.29 28.32 54.1K
11:15 28.32 28.33 28.31 28.31 6.7K
11:16 28.32 28.34 28.32 28.34 21.8K
11:17 28.30 28.30 28.29 28.29 10.2K
11:18 28.29 28.29 28.29 28.29 15.8K
11:19 28.29 28.29 28.28 28.28 14.2K
11:20 28.29 28.29 28.29 28.29 6.8K
11:21 28.30 28.30 28.26 28.27 23.2K
11:22 28.27 28.29 28.27 28.29 26.7K
11:23 28.28 28.32 28.27 28.32 25.6K
11:24 28.32 28.32 28.30 28.30 17.3K
11:25 28.29 28.29 28.27 28.27 98.4K
11:26 28.27 28.27 28.27 28.27 12.6K
11:27 28.27 28.28 28.26 28.27 13.6K
11:28 28.26 28.26 28.25 28.25 30.4K
11:29 28.23 28.23 28.21 28.21 59.9K
11:30 28.22 28.22 28.16 28.17 46.5K
11:31 28.15 28.17 28.15 28.17 36.7K
11:32 28.17 28.20 28.17 28.20 40.0K
11:33 28.20 28.24 28.20 28.24 25.5K
11:34 28.23 28.24 28.23 28.24 13.5K
11:35 28.24 28.26 28.24 28.26 13.2K
11:36 28.25 28.25 28.24 28.24 20.7K
11:37 28.25 28.26 28.25 28.25 11.6K
11:38 28.25 28.25 28.23 28.23 12.1K
11:39 28.23 28.23 28.19 28.19 18.5K
11:40 28.20 28.20 28.18 28.18 6.6K
11:41 28.18 28.18 28.17 28.18 16.9K
11:42 28.17 28.17 28.15 28.17 12.6K
11:43 28.16 28.16 28.15 28.15 14.2K
11:44 28.16 28.16 28.15 28.16 11.4K
11:45 28.17 28.20 28.16 28.19 20.2K
11:46 28.19 28.19 28.15 28.15 40.1K
11:47 28.17 28.17 28.15 28.15 6.7K
11:48 28.15 28.16 28.13 28.14 39.8K
11:49 28.14 28.14 28.12 28.14 16.3K
11:50 28.12 28.12 28.10 28.12 9.7K
11:51 28.12 28.12 28.10 28.10 11.0K
11:52 28.09 28.09 28.05 28.05 61.7K
11:53 28.06 28.06 28.02 28.03 144.3K
11:54 28.03 28.08 28.03 28.07 27.7K
11:55 28.07 28.08 28.06 28.08 9.3K
11:56 28.06 28.10 28.06 28.10 18.8K
11:57 28.09 28.11 28.09 28.11 31.7K
11:58 28.10 28.13 28.10 28.12 28.1K
11:59 28.11 28.11 28.08 28.08 8.8K
12:00 28.08 28.08 28.05 28.05 10.8K
12:01 28.04 28.07 28.04 28.07 18.8K
12:02 28.08 28.10 28.07 28.10 12.3K
12:03 28.10 28.10 28.08 28.08 5.4K
12:04 28.07 28.07 28.05 28.05 14.5K
12:05 28.05 28.06 28.05 28.06 17.3K
12:06 28.07 28.08 28.07 28.07 13.2K
12:07 28.07 28.07 28.05 28.06 58.3K
12:08 28.07 28.08 28.07 28.08 14.6K
12:09 28.06 28.06 28.05 28.05 8.0K
12:10 28.06 28.06 28.04 28.04 15.2K
12:11 28.04 28.05 28.03 28.03 43.8K
12:12 28.00 28.01 27.98 27.98 64.9K
12:13 27.97 28.02 27.97 28.02 31.1K
12:14 28.03 28.04 28.03 28.04 18.2K
12:15 28.04 28.07 28.04 28.06 38.0K
12:16 28.07 28.10 28.07 28.10 16.6K
12:17 28.08 28.10 28.08 28.10 36.1K
12:18 28.12 28.15 28.12 28.13 62.1K
12:19 28.12 28.13 28.11 28.13 19.3K
12:20 28.14 28.19 28.14 28.18 31.2K
12:21 28.17 28.19 28.16 28.16 14.6K
12:22 28.16 28.18 28.15 28.18 13.0K
12:23 28.19 28.19 28.15 28.15 15.2K
12:24 28.15 28.15 28.12 28.12 16.1K
12:25 28.13 28.14 28.11 28.14 13.2K
12:26 28.14 28.14 28.12 28.13 11.2K
12:27 28.13 28.13 28.11 28.11 17.9K
12:28 28.11 28.11 28.10 28.10 16.4K
12:29 28.09 28.14 28.09 28.13 19.9K
12:30 28.14 28.15 28.14 28.14 5.3K
12:31 28.14 28.15 28.13 28.13 13.9K
12:32 28.15 28.17 28.15 28.17 20.1K
12:33 28.17 28.19 28.17 28.18 11.2K
12:34 28.18 28.19 28.18 28.19 11.0K
12:35 28.20 28.20 28.19 28.20 8.0K
12:36 28.20 28.20 28.20 28.20 12.9K
12:37 28.21 28.22 28.21 28.22 8.4K
12:38 28.21 28.22 28.21 28.22 9.7K
12:39 28.22 28.22 28.18 28.19 12.6K
12:40 28.20 28.20 28.19 28.20 24.8K
12:41 28.21 28.21 28.20 28.20 11.3K
12:42 28.20 28.21 28.19 28.20 12.3K
12:43 28.20 28.20 28.16 28.17 14.5K
12:44 28.16 28.20 28.16 28.20 16.9K
12:45 28.18 28.19 28.18 28.18 22.3K
12:46 28.20 28.20 28.20 28.20 32.6K
12:47 28.21 28.21 28.19 28.20 7.2K
12:48 28.20 28.21 28.20 28.21 4.5K
12:49 28.21 28.23 28.20 28.21 21.7K
12:50 28.21 28.21 28.18 28.18 10.0K
12:51 28.18 28.18 28.16 28.17 24.9K
12:52 28.17 28.17 28.15 28.15 15.6K
12:53 28.15 28.15 28.15 28.15 13.0K
12:54 28.16 28.18 28.14 28.18 15.4K
12:55 28.18 28.19 28.18 28.19 12.1K
12:56 28.19 28.20 28.18 28.18 8.9K
12:57 28.19 28.19 28.17 28.17 59.6K
12:58 28.17 28.17 28.16 28.16 11.5K
12:59 28.16 28.17 28.16 28.17 15.8K
13:00 28.20 28.21 28.20 28.20 11.3K
13:01 28.24 28.39 28.24 28.34 228.8K
13:02 28.34 28.34 28.29 28.31 17.0K
13:03 28.31 28.31 28.25 28.25 27.8K
13:04 28.23 28.24 28.19 28.20 19.5K
13:05 28.20 28.22 28.20 28.20 21.4K
13:06 28.21 28.24 28.21 28.24 16.5K
13:07 28.23 28.23 28.19 28.22 38.1K
13:08 28.23 28.23 28.20 28.21 11.3K
13:09 28.20 28.23 28.18 28.23 14.7K
13:10 28.19 28.22 28.19 28.22 9.2K
13:11 28.22 28.23 28.21 28.22 10.5K
13:12 28.23 28.24 28.23 28.24 10.5K
13:13 28.22 28.25 28.22 28.25 12.3K
13:14 28.25 28.26 28.24 28.26 11.8K
13:15 28.24 28.24 28.22 28.23 9.7K
13:16 28.22 28.22 28.20 28.21 5.8K
13:17 28.21 28.22 28.20 28.20 10.3K
13:18 28.20 28.22 28.20 28.22 5.5K
13:19 28.23 28.26 28.23 28.26 13.3K
13:20 28.26 28.29 28.26 28.28 23.1K
13:21 28.28 28.30 28.28 28.30 29.1K
13:22 28.30 28.30 28.29 28.30 58.1K
13:23 28.30 28.31 28.30 28.30 35.0K
13:24 28.30 28.32 28.30 28.31 17.4K
13:25 28.32 28.33 28.32 28.33 34.0K
13:26 28.33 28.33 28.31 28.31 46.3K
13:27 28.32 28.32 28.31 28.31 28.8K
13:28 28.32 28.33 28.28 28.29 63.2K
13:29 28.30 28.30 28.30 28.30 20.8K
13:30 28.29 28.30 28.29 28.30 104.8K
13:31 28.31 28.33 28.31 28.31 49.0K
13:32 28.31 28.31 28.28 28.28 70.4K
13:33 28.27 28.32 28.27 28.32 18.3K
13:34 28.32 28.34 28.32 28.34 40.9K
13:35 28.35 28.36 28.35 28.36 97.6K
13:36 28.36 28.37 28.36 28.36 23.8K
13:37 28.35 28.36 28.35 28.36 22.2K
13:38 28.36 28.36 28.35 28.36 48.3K
13:39 28.35 28.36 28.33 28.33 40.1K
13:40 28.33 28.33 28.31 28.33 25.9K
13:41 28.33 28.33 28.32 28.32 19.0K
13:42 28.32 28.34 28.31 28.34 10.8K
13:43 28.34 28.34 28.32 28.33 20.1K
13:44 28.33 28.33 28.32 28.32 15.5K
13:45 28.32 28.32 28.29 28.29 12.9K
13:46 28.30 28.33 28.30 28.33 11.8K
13:47 28.35 28.35 28.31 28.32 16.7K
13:48 28.31 28.31 28.29 28.29 10.3K
13:49 28.29 28.32 28.29 28.32 12.2K
13:50 28.32 28.33 28.32 28.33 9.3K
13:51 28.34 28.36 28.33 28.36 16.7K
13:52 28.35 28.37 28.35 28.36 10.2K
13:53 28.36 28.38 28.36 28.38 89.4K
13:54 28.38 28.41 28.38 28.41 18.6K
13:55 28.42 28.42 28.40 28.40 24.7K
13:56 28.41 28.42 28.38 28.38 57.2K
13:57 28.39 28.39 28.37 28.37 11.2K
13:58 28.37 28.39 28.37 28.39 7.9K
13:59 28.39 28.39 28.37 28.38 15.5K
14:00 28.38 28.38 28.36 28.37 19.9K
14:01 28.37 28.39 28.36 28.39 21.5K
14:02 28.39 28.40 28.39 28.39 9.9K
14:03 28.40 28.40 28.39 28.39 8.2K
14:04 28.38 28.38 28.37 28.37 19.5K
14:05 28.37 28.38 28.37 28.38 18.2K
14:06 28.37 28.37 28.35 28.36 39.2K
14:07 28.36 28.38 28.36 28.37 12.8K
14:08 28.37 28.37 28.35 28.36 17.0K
14:09 28.36 28.36 28.35 28.35 14.3K
14:10 28.35 28.35 28.35 28.35 7.8K
14:11 28.34 28.36 28.34 28.36 8.7K
14:12 28.34 28.34 28.33 28.33 24.3K
14:13 28.32 28.32 28.31 28.31 11.2K
14:14 28.32 28.33 28.31 28.33 72.3K
14:15 28.32 28.32 28.31 28.32 18.9K
14:16 28.32 28.32 28.31 28.32 8.6K
14:17 28.33 28.35 28.33 28.35 8.4K
14:18 28.35 28.36 28.35 28.35 9.3K
14:19 28.35 28.36 28.35 28.35 28.0K
14:20 28.35 28.36 28.34 28.36 28.1K
14:21 28.37 28.39 28.37 28.38 18.5K
14:22 28.39 28.39 28.37 28.38 11.7K
14:23 28.38 28.38 28.37 28.37 11.8K
14:24 28.38 28.38 28.37 28.38 5.5K
14:25 28.38 28.39 28.38 28.39 11.9K
14:26 28.40 28.40 28.38 28.38 14.3K
14:27 28.37 28.38 28.37 28.38 8.7K
14:28 28.39 28.39 28.38 28.39 17.6K
14:29 28.39 28.39 28.38 28.39 15.0K
14:30 28.39 28.39 28.39 28.39 3.3K
14:31 28.39 28.39 28.38 28.39 14.3K
14:32 28.40 28.41 28.40 28.40 11.2K
14:33 28.40 28.41 28.40 28.41 7.2K
14:34 28.40 28.41 28.39 28.39 6.9K
14:35 28.39 28.42 28.39 28.42 14.7K
14:36 28.42 28.43 28.42 28.43 18.3K
14:37 28.42 28.43 28.41 28.42 7.8K
14:38 28.42 28.43 28.42 28.42 9.1K
14:39 28.42 28.43 28.42 28.42 13.1K
14:40 28.41 28.42 28.40 28.40 9.0K
14:41 28.41 28.41 28.39 28.39 8.5K
14:42 28.40 28.40 28.40 28.40 9.0K
14:43 28.40 28.40 28.40 28.40 7.6K
14:44 28.40 28.40 28.40 28.40 29.9K
14:45 28.39 28.39 28.38 28.38 40.7K
14:46 28.38 28.39 28.38 28.39 13.8K
14:47 28.39 28.40 28.39 28.40 37.1K
14:48 28.40 28.40 28.39 28.39 4.1K
14:49 28.38 28.38 28.38 28.38 11.9K
14:50 28.39 28.39 28.39 28.39 13.7K
14:51 28.40 28.40 28.39 28.40 9.3K
14:52 28.41 28.41 28.39 28.39 32.8K
14:53 28.39 28.40 28.39 28.40 16.9K
14:54 28.40 28.41 28.39 28.40 19.4K
14:55 28.40 28.40 28.39 28.40 4.7K
14:56 28.40 28.40 28.39 28.40 8.2K
14:57 28.41 28.42 28.41 28.41 16.4K
14:58 28.40 28.40 28.40 28.40 15.0K
14:59 28.40 28.40 28.40 28.40 31.4K
15:00 28.39 28.39 28.37 28.39 82.7K
15:01 28.39 28.43 28.39 28.43 21.6K
15:02 28.43 28.44 28.40 28.40 32.1K
15:03 28.41 28.41 28.40 28.40 4.8K
15:04 28.40 28.40 28.39 28.40 5.8K
15:05 28.41 28.41 28.40 28.41 13.5K
15:06 28.41 28.41 28.40 28.41 8.3K
15:07 28.41 28.41 28.40 28.40 16.4K
15:08 28.40 28.42 28.40 28.42 32.9K
15:09 28.42 28.43 28.42 28.43 27.8K
15:10 28.43 28.44 28.42 28.44 22.2K
15:11 28.44 28.44 28.42 28.42 23.9K
15:12 28.42 28.42 28.41 28.42 16.9K
15:13 28.42 28.42 28.42 28.42 49.3K
15:14 28.42 28.43 28.41 28.42 22.9K
15:15 28.42 28.42 28.41 28.41 19.9K
15:16 28.40 28.40 28.38 28.38 33.8K
15:17 28.39 28.40 28.38 28.39 62.0K
15:18 28.39 28.42 28.39 28.42 51.7K
15:19 28.40 28.40 28.39 28.40 9.9K
15:20 28.40 28.41 28.39 28.39 19.4K
15:21 28.40 28.40 28.39 28.40 13.9K
15:22 28.40 28.41 28.40 28.40 27.9K
15:23 28.40 28.40 28.39 28.39 12.8K
15:24 28.39 28.40 28.39 28.40 26.5K
15:25 28.40 28.41 28.39 28.39 24.8K
15:26 28.39 28.40 28.39 28.39 19.3K
15:27 28.38 28.38 28.35 28.35 41.8K
15:28 28.36 28.37 28.35 28.37 57.4K
15:29 28.38 28.40 28.38 28.39 25.3K
15:30 28.38 28.38 28.37 28.37 13.2K
15:31 28.37 28.38 28.36 28.38 21.8K
15:32 28.38 28.38 28.37 28.37 26.1K
15:33 28.37 28.38 28.35 28.37 23.3K
15:34 28.39 28.39 28.39 28.39 12.4K
15:35 28.39 28.39 28.38 28.39 12.6K
15:36 28.39 28.39 28.36 28.38 33.2K
15:37 28.37 28.40 28.37 28.40 17.9K
15:38 28.38 28.38 28.36 28.36 28.3K
15:39 28.36 28.36 28.35 28.35 12.1K
15:40 28.36 28.37 28.36 28.36 13.1K
15:41 28.36 28.38 28.36 28.38 26.0K
15:42 28.37 28.40 28.37 28.40 37.9K
15:43 28.40 28.40 28.37 28.37 67.8K
15:44 28.37 28.40 28.37 28.40 27.2K
15:45 28.40 28.40 28.38 28.39 23.0K
15:46 28.39 28.40 28.38 28.40 22.2K
15:47 28.40 28.42 28.40 28.41 33.4K
15:48 28.40 28.40 28.38 28.38 44.1K
15:49 28.37 28.37 28.36 28.37 27.2K
15:50 28.35 28.35 28.32 28.34 61.9K
15:51 28.35 28.35 28.29 28.29 142.1K
15:52 28.29 28.29 28.25 28.27 190.7K
15:53 28.27 28.30 28.27 28.30 249.5K
15:54 28.29 28.31 28.28 28.28 83.5K
15:55 28.30 28.33 28.30 28.30 49.5K
15:56 28.29 28.29 28.27 28.27 88.7K
15:57 28.26 28.27 28.26 28.26 114.9K
15:58 28.27 28.27 28.24 28.24 112.1K
15:59 28.24 28.24 28.23 28.23 121.5K
16:00 28.24 28.27 28.13 28.27 6,617.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음