CSX (CSX)

CSX
🏛️ 미국 →
36.01
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 28.22 28.49 28.20 28.22 220.3K
09:32 28.25 28.37 28.25 28.32 105.4K
09:33 28.28 28.37 28.27 28.34 56.1K
09:34 28.33 28.33 28.22 28.23 40.5K
09:35 28.21 28.30 28.19 28.30 25.7K
09:36 28.27 28.28 28.22 28.24 30.8K
09:37 28.24 28.24 28.22 28.22 37.9K
09:38 28.20 28.27 28.20 28.27 31.8K
09:39 28.28 28.30 28.27 28.30 33.3K
09:40 28.30 28.30 28.29 28.30 39.5K
09:41 28.31 28.31 28.29 28.29 42.2K
09:42 28.32 28.33 28.31 28.31 25.3K
09:43 28.31 28.36 28.31 28.36 45.1K
09:44 28.36 28.36 28.31 28.31 30.7K
09:45 28.32 28.35 28.31 28.34 28.5K
09:46 28.34 28.34 28.33 28.33 30.8K
09:47 28.33 28.35 28.32 28.34 26.7K
09:48 28.34 28.36 28.33 28.33 33.5K
09:49 28.34 28.34 28.33 28.34 29.0K
09:50 28.35 28.35 28.34 28.34 24.2K
09:51 28.35 28.35 28.33 28.34 90.7K
09:52 28.34 28.36 28.34 28.36 40.9K
09:53 28.38 28.38 28.35 28.35 34.9K
09:54 28.35 28.35 28.35 28.35 30.9K
09:55 28.36 28.37 28.35 28.35 19.5K
09:56 28.35 28.38 28.34 28.38 35.1K
09:57 28.37 28.37 28.32 28.32 39.4K
09:58 28.33 28.33 28.30 28.30 25.2K
09:59 28.30 28.30 28.29 28.30 26.9K
10:00 28.31 28.31 28.29 28.30 21.8K
10:01 28.30 28.35 28.30 28.34 53.6K
10:02 28.35 28.35 28.32 28.32 33.1K
10:03 28.33 28.37 28.33 28.37 48.6K
10:04 28.38 28.38 28.37 28.37 68.7K
10:05 28.38 28.38 28.36 28.36 37.3K
10:06 28.37 28.37 28.33 28.34 23.6K
10:07 28.34 28.34 28.33 28.34 28.3K
10:08 28.33 28.33 28.31 28.31 22.1K
10:09 28.32 28.35 28.32 28.35 42.7K
10:10 28.35 28.36 28.34 28.34 74.6K
10:11 28.35 28.38 28.35 28.38 31.9K
10:12 28.39 28.42 28.39 28.42 57.9K
10:13 28.44 28.45 28.43 28.43 27.9K
10:14 28.43 28.43 28.36 28.36 35.1K
10:15 28.35 28.35 28.31 28.31 40.1K
10:16 28.31 28.35 28.31 28.35 20.4K
10:17 28.34 28.36 28.34 28.35 30.1K
10:18 28.34 28.35 28.29 28.29 81.8K
10:19 28.28 28.29 28.28 28.28 38.4K
10:20 28.26 28.26 28.24 28.24 36.1K
10:21 28.23 28.23 28.18 28.21 48.6K
10:22 28.21 28.25 28.21 28.25 53.4K
10:23 28.26 28.28 28.23 28.23 43.9K
10:24 28.21 28.21 28.21 28.21 36.1K
10:25 28.23 28.23 28.19 28.19 24.6K
10:26 28.19 28.20 28.17 28.18 44.2K
10:27 28.18 28.18 28.15 28.15 24.9K
10:28 28.18 28.18 28.16 28.17 29.3K
10:29 28.17 28.18 28.16 28.18 30.5K
10:30 28.17 28.18 28.17 28.17 19.2K
10:31 28.17 28.19 28.17 28.19 26.9K
10:32 28.20 28.20 28.18 28.18 28.2K
10:33 28.20 28.21 28.20 28.20 24.4K
10:34 28.21 28.22 28.21 28.22 20.8K
10:35 28.21 28.22 28.19 28.19 35.7K
10:36 28.18 28.18 28.16 28.16 21.3K
10:37 28.16 28.17 28.14 28.16 26.6K
10:38 28.14 28.15 28.12 28.12 32.4K
10:39 28.12 28.13 28.12 28.12 21.4K
10:40 28.12 28.12 28.10 28.10 20.4K
10:41 28.09 28.11 28.09 28.11 31.4K
10:42 28.11 28.12 28.11 28.12 23.3K
10:43 28.14 28.15 28.13 28.13 22.2K
10:44 28.14 28.17 28.14 28.17 29.1K
10:45 28.17 28.17 28.17 28.17 17.6K
10:46 28.18 28.19 28.17 28.18 32.4K
10:47 28.17 28.17 28.07 28.08 154.6K
10:48 28.10 28.11 28.10 28.11 27.5K
10:49 28.11 28.11 28.09 28.10 22.0K
10:50 28.09 28.10 28.09 28.09 14.4K
10:51 28.08 28.09 28.08 28.09 32.8K
10:52 28.10 28.12 28.10 28.11 18.7K
10:53 28.12 28.14 28.12 28.12 27.7K
10:54 28.12 28.13 28.12 28.12 19.8K
10:55 28.12 28.14 28.11 28.12 29.2K
10:56 28.12 28.15 28.12 28.15 22.7K
10:57 28.15 28.17 28.15 28.15 31.5K
10:58 28.16 28.17 28.15 28.16 25.6K
10:59 28.15 28.15 28.13 28.14 41.3K
11:00 28.14 28.15 28.13 28.13 22.3K
11:01 28.12 28.15 28.12 28.15 29.2K
11:02 28.15 28.16 28.15 28.15 23.1K
11:03 28.15 28.16 28.13 28.14 53.6K
11:04 28.13 28.13 28.12 28.13 25.8K
11:05 28.13 28.15 28.12 28.14 28.5K
11:06 28.14 28.15 28.13 28.15 22.8K
11:07 28.15 28.15 28.12 28.13 35.5K
11:08 28.11 28.11 28.09 28.11 26.5K
11:09 28.10 28.12 28.10 28.11 24.8K
11:10 28.10 28.11 28.10 28.11 14.2K
11:11 28.11 28.12 28.11 28.12 31.5K
11:12 28.12 28.13 28.10 28.10 30.8K
11:13 28.10 28.15 28.10 28.15 23.9K
11:14 28.15 28.15 28.14 28.14 11.3K
11:15 28.15 28.16 28.15 28.16 30.0K
11:16 28.16 28.17 28.16 28.17 24.4K
11:17 28.18 28.18 28.17 28.17 21.5K
11:18 28.16 28.16 28.14 28.16 28.6K
11:19 28.16 28.18 28.16 28.16 29.9K
11:20 28.16 28.16 28.16 28.16 26.0K
11:21 28.18 28.18 28.17 28.18 25.4K
11:22 28.17 28.18 28.16 28.17 73.8K
11:23 28.17 28.17 28.14 28.14 16.2K
11:24 28.15 28.16 28.15 28.15 20.9K
11:25 28.15 28.16 28.15 28.16 29.7K
11:26 28.14 28.14 28.12 28.12 25.9K
11:27 28.12 28.12 28.10 28.11 20.0K
11:28 28.11 28.12 28.10 28.10 22.7K
11:29 28.09 28.10 28.09 28.09 22.1K
11:30 28.10 28.10 28.09 28.09 24.1K
11:31 28.09 28.11 28.09 28.11 26.8K
11:32 28.12 28.15 28.12 28.15 18.6K
11:33 28.14 28.14 28.12 28.13 14.7K
11:34 28.13 28.13 28.13 28.13 25.3K
11:35 28.12 28.14 28.12 28.14 27.6K
11:36 28.13 28.15 28.13 28.15 22.4K
11:37 28.14 28.14 28.10 28.10 17.2K
11:38 28.09 28.10 28.08 28.08 33.5K
11:39 28.08 28.10 28.08 28.10 23.2K
11:40 28.10 28.11 28.10 28.11 20.1K
11:41 28.11 28.13 28.10 28.12 21.3K
11:42 28.13 28.13 28.11 28.11 19.7K
11:43 28.10 28.10 28.09 28.09 24.1K
11:44 28.11 28.12 28.11 28.12 16.5K
11:45 28.12 28.13 28.12 28.13 14.3K
11:46 28.13 28.14 28.13 28.14 14.3K
11:47 28.14 28.14 28.13 28.13 23.6K
11:48 28.10 28.10 28.09 28.10 28.3K
11:49 28.09 28.09 28.07 28.07 11.1K
11:50 28.07 28.10 28.07 28.10 25.5K
11:51 28.08 28.09 28.08 28.08 41.2K
11:52 28.07 28.07 28.06 28.06 14.6K
11:53 28.06 28.12 28.06 28.12 46.3K
11:54 28.12 28.13 28.12 28.13 21.2K
11:55 28.14 28.14 28.11 28.11 19.8K
11:56 28.11 28.11 28.11 28.11 26.4K
11:57 28.12 28.13 28.11 28.11 19.2K
11:58 28.10 28.11 28.09 28.11 19.9K
11:59 28.10 28.11 28.10 28.11 12.3K
12:00 28.12 28.12 28.12 28.12 17.0K
12:01 28.13 28.13 28.12 28.12 17.0K
12:02 28.13 28.16 28.13 28.16 31.7K
12:03 28.15 28.15 28.15 28.15 17.0K
12:04 28.15 28.15 28.13 28.13 20.0K
12:05 28.13 28.13 28.11 28.11 17.3K
12:06 28.11 28.13 28.11 28.12 22.2K
12:07 28.12 28.12 28.12 28.12 21.0K
12:08 28.10 28.10 28.09 28.09 27.7K
12:09 28.07 28.08 28.05 28.06 14.3K
12:10 28.06 28.07 28.06 28.07 13.5K
12:11 28.07 28.07 28.07 28.07 20.2K
12:12 28.08 28.09 28.07 28.07 14.1K
12:13 28.07 28.08 28.06 28.06 21.4K
12:14 28.05 28.06 28.05 28.05 12.1K
12:15 28.06 28.08 28.06 28.08 31.2K
12:16 28.08 28.09 28.08 28.09 16.4K
12:17 28.09 28.10 28.09 28.10 21.1K
12:18 28.08 28.08 28.07 28.07 28.9K
12:19 28.07 28.07 28.06 28.06 11.5K
12:20 28.07 28.09 28.07 28.09 15.5K
12:21 28.09 28.09 28.08 28.08 14.7K
12:22 28.09 28.09 28.07 28.07 13.3K
12:23 28.08 28.09 28.08 28.09 13.5K
12:24 28.09 28.11 28.09 28.11 19.0K
12:25 28.11 28.11 28.10 28.10 21.0K
12:26 28.12 28.13 28.12 28.13 18.9K
12:27 28.12 28.12 28.12 28.12 10.4K
12:28 28.11 28.12 28.11 28.12 27.4K
12:29 28.12 28.12 28.09 28.09 23.0K
12:30 28.09 28.09 28.07 28.07 6.9K
12:31 28.08 28.10 28.08 28.10 29.2K
12:32 28.10 28.10 28.09 28.09 9.9K
12:33 28.09 28.09 28.09 28.09 13.7K
12:34 28.09 28.09 28.08 28.08 17.8K
12:35 28.08 28.08 28.07 28.07 18.8K
12:36 28.07 28.07 28.07 28.07 28.3K
12:37 28.07 28.07 28.05 28.05 10.7K
12:38 28.06 28.06 28.06 28.06 7.5K
12:39 28.05 28.05 28.04 28.04 20.7K
12:40 28.04 28.04 28.03 28.03 13.9K
12:41 28.04 28.04 28.03 28.03 22.1K
12:42 28.03 28.03 28.01 28.01 16.2K
12:43 28.01 28.03 28.01 28.03 38.1K
12:44 28.03 28.03 28.02 28.03 12.9K
12:45 28.03 28.04 28.03 28.04 12.5K
12:46 28.04 28.04 28.04 28.04 13.9K
12:47 28.04 28.05 28.04 28.05 19.2K
12:48 28.05 28.07 28.05 28.07 18.8K
12:49 28.07 28.07 28.04 28.04 24.0K
12:50 28.06 28.06 28.05 28.06 14.0K
12:51 28.06 28.06 28.05 28.05 16.8K
12:52 28.05 28.06 28.05 28.06 18.8K
12:53 28.05 28.05 28.04 28.04 22.0K
12:54 28.05 28.05 28.04 28.04 15.7K
12:55 28.04 28.04 28.02 28.02 27.3K
12:56 28.02 28.02 28.00 28.00 15.4K
12:57 28.00 28.03 28.00 28.02 37.4K
12:58 28.01 28.01 27.98 27.99 23.2K
12:59 27.99 28.01 27.99 28.01 13.7K
13:00 28.02 28.04 28.02 28.03 25.0K
13:01 28.04 28.04 28.01 28.02 19.2K
13:02 28.02 28.03 28.02 28.03 17.8K
13:03 28.03 28.03 28.03 28.03 6.5K
13:04 28.04 28.06 28.04 28.06 23.4K
13:05 28.04 28.05 28.04 28.05 16.4K
13:06 28.05 28.06 28.05 28.06 17.6K
13:07 28.07 28.07 28.05 28.06 24.1K
13:08 28.05 28.05 28.03 28.04 6.7K
13:09 28.06 28.06 28.04 28.04 80.1K
13:10 28.03 28.04 28.02 28.02 18.7K
13:11 28.02 28.03 28.02 28.03 12.7K
13:12 28.02 28.02 28.01 28.02 11.1K
13:13 28.02 28.02 28.00 28.02 24.5K
13:14 28.03 28.03 28.02 28.03 10.7K
13:15 28.03 28.03 28.03 28.03 11.3K
13:16 28.03 28.03 28.02 28.02 14.8K
13:17 28.02 28.02 28.00 28.00 21.9K
13:18 27.99 27.99 27.98 27.98 19.5K
13:19 27.98 28.01 27.98 28.01 26.5K
13:20 28.01 28.01 27.99 27.99 15.1K
13:21 28.00 28.00 28.00 28.00 22.4K
13:22 28.00 28.00 27.99 27.99 15.5K
13:23 27.98 27.98 27.96 27.96 15.6K
13:24 27.96 27.96 27.94 27.95 31.3K
13:25 27.96 27.96 27.95 27.96 13.1K
13:26 27.96 27.96 27.94 27.94 16.4K
13:27 27.95 27.95 27.95 27.95 73.9K
13:28 27.95 27.96 27.94 27.94 42.8K
13:29 27.94 27.96 27.94 27.96 17.3K
13:30 27.96 27.96 27.95 27.95 13.7K
13:31 27.96 28.00 27.96 28.00 26.4K
13:32 27.99 27.99 27.98 27.98 13.5K
13:33 27.98 27.98 27.95 27.95 15.4K
13:34 27.96 27.96 27.95 27.95 24.6K
13:35 27.96 27.96 27.95 27.95 17.7K
13:36 27.95 27.95 27.95 27.95 8.8K
13:37 27.94 27.94 27.93 27.94 26.9K
13:38 27.95 27.96 27.95 27.96 10.3K
13:39 27.96 27.97 27.96 27.97 17.9K
13:40 27.97 27.97 27.96 27.97 8.1K
13:41 27.98 27.99 27.98 27.99 19.3K
13:42 27.99 28.00 27.98 27.98 17.2K
13:43 27.98 27.99 27.98 27.99 11.9K
13:44 27.99 27.99 27.98 27.98 8.2K
13:45 27.98 27.98 27.98 27.98 13.0K
13:46 27.98 27.98 27.96 27.96 23.4K
13:47 27.97 27.98 27.97 27.98 19.0K
13:48 27.98 27.98 27.97 27.98 8.0K
13:49 27.97 27.97 27.95 27.97 26.7K
13:50 27.97 27.97 27.97 27.97 6.5K
13:51 27.97 27.97 27.96 27.96 17.8K
13:52 27.97 27.97 27.95 27.95 20.7K
13:53 27.95 27.95 27.93 27.93 19.2K
13:54 27.93 27.93 27.90 27.90 35.4K
13:55 27.91 27.91 27.89 27.89 12.9K
13:56 27.89 27.91 27.89 27.90 21.1K
13:57 27.90 27.91 27.89 27.89 10.4K
13:58 27.89 27.92 27.89 27.92 16.5K
13:59 27.92 27.94 27.92 27.93 21.2K
14:00 27.93 27.93 27.92 27.92 8.1K
14:01 27.92 27.93 27.92 27.93 21.7K
14:02 27.93 27.93 27.92 27.92 9.7K
14:03 27.92 27.93 27.91 27.91 24.4K
14:04 27.91 27.91 27.90 27.90 14.0K
14:05 27.90 27.91 27.89 27.91 22.4K
14:06 27.91 27.91 27.88 27.88 25.6K
14:07 27.89 27.89 27.89 27.89 17.8K
14:08 27.88 27.92 27.88 27.92 25.0K
14:09 27.92 27.92 27.89 27.89 12.3K
14:10 27.90 27.90 27.89 27.90 18.9K
14:11 27.90 27.91 27.90 27.90 17.1K
14:12 27.89 27.89 27.89 27.89 10.9K
14:13 27.88 27.88 27.87 27.88 25.5K
14:14 27.88 27.88 27.88 27.88 5.1K
14:15 27.87 27.88 27.86 27.88 26.1K
14:16 27.88 27.88 27.84 27.84 49.1K
14:17 27.86 27.87 27.86 27.87 36.6K
14:18 27.86 27.86 27.85 27.86 11.6K
14:19 27.86 27.87 27.86 27.87 16.8K
14:20 27.87 27.87 27.85 27.85 26.0K
14:21 27.85 27.86 27.85 27.86 18.0K
14:22 27.86 27.86 27.86 27.86 15.6K
14:23 27.86 27.88 27.86 27.88 20.2K
14:24 27.88 27.89 27.87 27.88 17.0K
14:25 27.87 27.87 27.85 27.86 32.1K
14:26 27.86 27.89 27.86 27.89 21.2K
14:27 27.89 27.89 27.89 27.89 20.2K
14:28 27.89 27.89 27.87 27.87 29.3K
14:29 27.87 27.89 27.87 27.88 30.9K
14:30 27.89 27.89 27.88 27.89 14.1K
14:31 27.89 27.90 27.89 27.90 25.8K
14:32 27.90 27.91 27.90 27.91 22.2K
14:33 27.91 27.93 27.91 27.93 17.5K
14:34 27.94 27.94 27.93 27.94 23.3K
14:35 27.94 27.94 27.93 27.94 8.4K
14:36 27.94 27.94 27.94 27.94 14.1K
14:37 27.93 27.94 27.92 27.93 29.1K
14:38 27.93 27.93 27.91 27.92 26.8K
14:39 27.92 27.93 27.92 27.93 21.9K
14:40 27.93 27.93 27.93 27.93 23.0K
14:41 27.93 27.94 27.92 27.92 31.8K
14:42 27.92 27.95 27.92 27.94 23.2K
14:43 27.94 27.95 27.93 27.95 25.4K
14:44 27.94 27.94 27.94 27.94 12.2K
14:45 27.94 27.94 27.93 27.93 39.8K
14:46 27.95 27.96 27.95 27.96 31.6K
14:47 27.96 27.99 27.96 27.97 37.8K
14:48 27.97 27.97 27.96 27.96 19.9K
14:49 27.96 27.96 27.94 27.95 17.7K
14:50 27.95 27.95 27.94 27.95 10.6K
14:51 27.95 27.95 27.94 27.94 21.7K
14:52 27.94 27.95 27.94 27.95 29.6K
14:53 27.95 27.95 27.93 27.93 37.1K
14:54 27.94 27.95 27.94 27.95 22.6K
14:55 27.95 27.95 27.95 27.95 16.6K
14:56 27.96 27.96 27.95 27.96 17.6K
14:57 27.96 27.96 27.96 27.96 13.7K
14:58 27.96 27.96 27.95 27.96 36.1K
14:59 27.95 27.97 27.95 27.97 20.9K
15:00 27.97 27.97 27.94 27.94 28.4K
15:01 27.93 27.95 27.93 27.95 30.4K
15:02 27.94 27.94 27.93 27.93 25.8K
15:03 27.93 27.93 27.92 27.92 25.6K
15:04 27.91 27.91 27.90 27.90 32.9K
15:05 27.90 27.91 27.90 27.91 25.6K
15:06 27.91 27.93 27.91 27.93 23.4K
15:07 27.93 27.93 27.92 27.92 20.2K
15:08 27.92 27.92 27.91 27.91 15.3K
15:09 27.92 27.92 27.91 27.91 41.0K
15:10 27.91 27.91 27.89 27.91 26.4K
15:11 27.90 27.93 27.90 27.93 21.5K
15:12 27.93 27.93 27.92 27.92 20.3K
15:13 27.91 27.92 27.91 27.92 27.4K
15:14 27.92 27.94 27.92 27.94 26.9K
15:15 27.94 27.95 27.94 27.95 24.6K
15:16 27.93 27.97 27.93 27.97 31.0K
15:17 27.96 27.96 27.95 27.95 24.7K
15:18 27.95 27.96 27.95 27.96 20.8K
15:19 27.96 27.97 27.96 27.96 40.2K
15:20 27.96 27.96 27.96 27.96 15.1K
15:21 27.95 27.95 27.95 27.95 21.7K
15:22 27.94 27.95 27.94 27.95 40.5K
15:23 27.94 27.94 27.93 27.93 23.5K
15:24 27.94 27.94 27.92 27.92 13.5K
15:25 27.93 27.93 27.92 27.92 25.0K
15:26 27.92 27.92 27.91 27.91 27.5K
15:27 27.93 27.93 27.92 27.92 43.2K
15:28 27.92 27.92 27.90 27.91 45.3K
15:29 27.91 27.91 27.91 27.91 10.9K
15:30 27.92 27.93 27.91 27.92 55.2K
15:31 27.92 27.93 27.92 27.93 44.5K
15:32 27.93 27.93 27.90 27.91 42.6K
15:33 27.91 27.93 27.90 27.93 41.0K
15:34 27.93 27.93 27.92 27.92 28.3K
15:35 27.92 27.92 27.90 27.90 53.2K
15:36 27.89 27.91 27.89 27.90 49.1K
15:37 27.91 27.91 27.89 27.89 49.2K
15:38 27.89 27.91 27.89 27.90 40.5K
15:39 27.90 27.92 27.90 27.91 56.7K
15:40 27.91 27.91 27.89 27.90 38.6K
15:41 27.90 27.91 27.90 27.91 43.1K
15:42 27.91 27.92 27.91 27.91 62.4K
15:43 27.90 27.90 27.88 27.88 54.5K
15:44 27.90 27.91 27.90 27.90 53.1K
15:45 27.90 27.90 27.89 27.89 29.5K
15:46 27.89 27.89 27.88 27.88 41.6K
15:47 27.88 27.88 27.85 27.85 98.3K
15:48 27.84 27.86 27.84 27.86 45.4K
15:49 27.89 27.89 27.88 27.89 79.6K
15:50 27.90 27.90 27.89 27.89 47.1K
15:51 27.89 27.92 27.89 27.92 103.2K
15:52 27.90 27.91 27.90 27.91 78.7K
15:53 27.91 27.93 27.91 27.93 83.9K
15:54 27.94 27.94 27.94 27.94 61.1K
15:55 27.95 27.96 27.94 27.94 93.3K
15:56 27.90 27.91 27.90 27.90 114.8K
15:57 27.91 27.91 27.90 27.90 66.5K
15:58 27.89 27.89 27.88 27.89 210.3K
15:59 27.88 27.90 27.88 27.90 277.4K
16:00 27.90 28.19 27.87 27.90 3,721.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음