CSX (CSX)

CSX
🏛️ 미국 →
35.58
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 28.28 28.49 27.92 28.26 235.9K
09:32 28.23 28.24 28.17 28.17 53.7K
09:33 28.21 28.26 28.19 28.22 31.5K
09:34 28.24 28.29 28.24 28.29 39.8K
09:35 28.32 28.36 28.32 28.35 28.9K
09:36 28.37 28.40 28.28 28.28 41.6K
09:37 28.27 28.28 28.25 28.26 25.0K
09:38 28.28 28.41 28.27 28.41 97.8K
09:39 28.45 28.47 28.35 28.35 103.5K
09:40 28.41 28.41 28.32 28.36 23.5K
09:41 28.35 28.41 28.35 28.38 37.2K
09:42 28.34 28.40 28.34 28.40 29.8K
09:43 28.36 28.36 28.28 28.28 27.3K
09:44 28.27 28.28 28.25 28.27 17.7K
09:45 28.30 28.31 28.28 28.28 27.0K
09:46 28.30 28.35 28.27 28.27 53.8K
09:47 28.26 28.29 28.26 28.29 50.2K
09:48 28.33 28.33 28.27 28.27 28.1K
09:49 28.29 28.32 28.28 28.28 43.1K
09:50 28.29 28.29 28.28 28.29 14.9K
09:51 28.25 28.25 28.22 28.23 56.4K
09:52 28.22 28.29 28.22 28.29 34.5K
09:53 28.30 28.30 28.21 28.23 54.4K
09:54 28.18 28.22 28.18 28.19 95.6K
09:55 28.22 28.22 28.18 28.18 19.7K
09:56 28.19 28.19 28.16 28.17 20.2K
09:57 28.19 28.19 28.18 28.18 30.1K
09:58 28.19 28.21 28.17 28.17 59.0K
09:59 28.17 28.19 28.17 28.17 93.8K
10:00 28.17 28.17 28.13 28.15 46.4K
10:01 28.13 28.28 28.13 28.20 196.4K
10:02 28.20 28.22 28.18 28.18 28.4K
10:03 28.16 28.17 28.13 28.17 39.8K
10:04 28.17 28.19 28.17 28.19 24.3K
10:05 28.18 28.21 28.18 28.21 33.8K
10:06 28.21 28.23 28.19 28.19 30.6K
10:07 28.19 28.20 28.19 28.20 24.4K
10:08 28.20 28.21 28.16 28.18 29.8K
10:09 28.19 28.22 28.18 28.19 40.9K
10:10 28.21 28.22 28.20 28.22 14.6K
10:11 28.21 28.25 28.21 28.24 21.7K
10:12 28.24 28.24 28.21 28.21 20.3K
10:13 28.22 28.22 28.18 28.22 16.0K
10:14 28.24 28.24 28.19 28.19 15.0K
10:15 28.19 28.19 28.16 28.17 19.9K
10:16 28.17 28.17 28.12 28.12 15.4K
10:17 28.12 28.12 28.08 28.08 30.5K
10:18 28.07 28.07 28.06 28.07 20.9K
10:19 28.03 28.04 28.02 28.04 23.1K
10:20 28.04 28.06 28.04 28.05 54.9K
10:21 28.04 28.04 27.94 27.96 76.2K
10:22 27.95 27.95 27.93 27.93 25.5K
10:23 27.93 27.98 27.93 27.98 38.7K
10:24 27.97 27.98 27.95 27.95 60.4K
10:25 27.96 27.96 27.93 27.94 32.6K
10:26 27.94 27.94 27.91 27.93 42.3K
10:27 27.95 27.97 27.95 27.97 48.3K
10:28 27.97 27.99 27.97 27.98 22.2K
10:29 27.98 28.00 27.97 28.00 38.5K
10:30 28.00 28.00 27.98 27.99 15.2K
10:31 28.01 28.02 28.01 28.01 37.3K
10:32 27.99 28.03 27.99 28.03 17.9K
10:33 28.02 28.02 28.02 28.02 8.4K
10:34 28.03 28.05 28.03 28.04 13.3K
10:35 28.05 28.05 28.03 28.03 11.7K
10:36 28.03 28.05 28.03 28.05 6.0K
10:37 28.05 28.05 28.05 28.05 11.6K
10:38 28.04 28.05 28.00 28.00 17.3K
10:39 28.00 28.01 28.00 28.00 16.4K
10:40 27.99 28.00 27.98 27.99 27.6K
10:41 27.99 28.02 27.99 28.02 233.9K
10:42 28.01 28.01 27.93 27.93 36.8K
10:43 27.93 27.93 27.91 27.93 27.2K
10:44 27.94 27.96 27.93 27.96 14.5K
10:45 27.95 27.95 27.91 27.92 84.0K
10:46 27.92 27.93 27.90 27.90 13.5K
10:47 27.90 27.90 27.87 27.87 28.7K
10:48 27.87 27.88 27.87 27.87 22.1K
10:49 27.88 27.88 27.84 27.84 41.3K
10:50 27.84 27.84 27.81 27.82 21.0K
10:51 27.82 27.82 27.81 27.81 33.5K
10:52 27.80 27.82 27.80 27.80 29.0K
10:53 27.81 27.81 27.81 27.81 12.1K
10:54 27.80 27.81 27.79 27.79 13.0K
10:55 27.80 27.84 27.80 27.82 16.5K
10:56 27.81 27.83 27.81 27.83 18.5K
10:57 27.83 27.83 27.82 27.82 8.6K
10:58 27.84 27.84 27.83 27.83 19.1K
10:59 27.83 27.83 27.80 27.81 17.0K
11:00 27.80 27.83 27.80 27.83 33.5K
11:01 27.83 27.86 27.82 27.83 102.0K
11:02 27.85 27.89 27.81 27.83 80.4K
11:03 27.82 27.83 27.80 27.82 34.9K
11:04 27.83 27.84 27.83 27.83 12.3K
11:05 27.84 27.87 27.84 27.87 13.5K
11:06 27.86 27.86 27.85 27.86 15.6K
11:07 27.86 27.86 27.85 27.86 20.5K
11:08 27.86 27.86 27.84 27.85 13.2K
11:09 27.84 27.85 27.83 27.84 15.2K
11:10 27.83 27.84 27.83 27.84 16.3K
11:11 27.83 27.83 27.82 27.83 17.0K
11:12 27.82 27.83 27.81 27.83 42.9K
11:13 27.82 27.83 27.82 27.83 13.7K
11:14 27.84 27.84 27.83 27.83 12.2K
11:15 27.84 27.87 27.84 27.87 13.0K
11:16 27.86 27.86 27.84 27.84 24.0K
11:17 27.83 27.83 27.80 27.80 20.6K
11:18 27.80 27.81 27.80 27.80 9.3K
11:19 27.79 27.81 27.79 27.81 22.2K
11:20 27.80 27.81 27.80 27.81 5.2K
11:21 27.81 27.82 27.80 27.82 14.8K
11:22 27.81 27.81 27.78 27.79 11.6K
11:23 27.79 27.79 27.79 27.79 3.5K
11:24 27.73 27.73 27.65 27.71 167.7K
11:25 27.71 27.73 27.70 27.72 21.1K
11:26 27.71 27.71 27.70 27.71 37.4K
11:27 27.72 27.73 27.71 27.71 54.4K
11:28 27.71 27.71 27.68 27.70 20.9K
11:29 27.69 27.72 27.68 27.70 34.7K
11:30 27.71 27.73 27.70 27.73 37.3K
11:31 27.72 27.75 27.72 27.73 18.8K
11:32 27.73 27.73 27.72 27.73 12.4K
11:33 27.71 27.71 27.66 27.67 26.6K
11:34 27.66 27.67 27.65 27.66 32.3K
11:35 27.67 27.71 27.67 27.71 23.5K
11:36 27.71 27.72 27.67 27.67 22.2K
11:37 27.66 27.69 27.66 27.67 35.4K
11:38 27.66 27.69 27.66 27.69 13.8K
11:39 27.69 27.70 27.68 27.70 19.7K
11:40 27.70 27.70 27.68 27.68 8.5K
11:41 27.71 27.74 27.71 27.72 28.7K
11:42 27.72 27.73 27.72 27.72 20.6K
11:43 27.70 27.70 27.68 27.68 21.6K
11:44 27.69 27.69 27.66 27.66 12.8K
11:45 27.65 27.68 27.65 27.67 24.2K
11:46 27.68 27.68 27.67 27.67 21.0K
11:47 27.69 27.69 27.66 27.66 14.9K
11:48 27.65 27.65 27.64 27.65 17.0K
11:49 27.65 27.65 27.61 27.61 15.9K
11:50 27.62 27.65 27.62 27.64 16.7K
11:51 27.63 27.65 27.62 27.65 22.4K
11:52 27.65 27.66 27.62 27.62 19.0K
11:53 27.63 27.63 27.60 27.60 39.9K
11:54 27.59 27.62 27.58 27.62 32.4K
11:55 27.62 27.62 27.60 27.62 29.6K
11:56 27.63 27.66 27.62 27.66 17.6K
11:57 27.67 27.67 27.65 27.66 20.9K
11:58 27.66 27.67 27.64 27.67 17.8K
11:59 27.66 27.66 27.65 27.66 5.0K
12:00 27.66 27.66 27.65 27.65 9.2K
12:01 27.65 27.66 27.65 27.66 23.0K
12:02 27.64 27.66 27.64 27.65 27.0K
12:03 27.64 27.66 27.64 27.66 12.9K
12:04 27.66 27.67 27.65 27.67 23.9K
12:05 27.68 27.68 27.66 27.67 15.4K
12:06 27.67 27.69 27.67 27.69 35.0K
12:07 27.69 27.69 27.66 27.66 32.4K
12:08 27.64 27.64 27.64 27.64 7.7K
12:09 27.64 27.64 27.62 27.62 14.9K
12:10 27.61 27.61 27.61 27.61 4.9K
12:11 27.61 27.61 27.58 27.61 23.7K
12:12 27.62 27.62 27.60 27.60 16.8K
12:13 27.59 27.61 27.58 27.58 20.6K
12:14 27.58 27.60 27.58 27.60 16.5K
12:15 27.60 27.61 27.60 27.61 12.9K
12:16 27.61 27.62 27.60 27.60 12.1K
12:17 27.60 27.60 27.58 27.58 18.0K
12:18 27.58 27.59 27.57 27.57 9.0K
12:19 27.56 27.57 27.52 27.53 22.4K
12:20 27.53 27.53 27.50 27.50 9.6K
12:21 27.50 27.51 27.50 27.51 29.1K
12:22 27.49 27.49 27.48 27.49 21.9K
12:23 27.48 27.49 27.47 27.47 11.3K
12:24 27.48 27.49 27.48 27.48 38.6K
12:25 27.49 27.49 27.46 27.49 22.5K
12:26 27.49 27.49 27.48 27.48 23.0K
12:27 27.48 27.48 27.47 27.48 10.6K
12:28 27.50 27.50 27.49 27.50 22.4K
12:29 27.51 27.55 27.51 27.55 29.9K
12:30 27.56 27.57 27.56 27.56 27.7K
12:31 27.56 27.56 27.56 27.56 16.6K
12:32 27.56 27.56 27.55 27.55 22.9K
12:33 27.55 27.57 27.55 27.57 16.5K
12:34 27.56 27.57 27.56 27.57 19.9K
12:35 27.57 27.57 27.55 27.56 17.3K
12:36 27.56 27.58 27.56 27.58 23.9K
12:37 27.57 27.58 27.57 27.57 27.0K
12:38 27.59 27.60 27.59 27.59 26.3K
12:39 27.60 27.60 27.59 27.59 16.8K
12:40 27.59 27.59 27.57 27.58 13.4K
12:41 27.58 27.59 27.57 27.58 18.9K
12:42 27.58 27.58 27.58 27.58 7.6K
12:43 27.58 27.58 27.58 27.58 5.6K
12:44 27.59 27.59 27.58 27.58 16.6K
12:45 27.58 27.58 27.57 27.57 10.9K
12:46 27.57 27.58 27.57 27.58 15.9K
12:47 27.57 27.57 27.55 27.55 21.1K
12:48 27.55 27.57 27.55 27.57 13.2K
12:49 27.57 27.57 27.56 27.56 30.2K
12:50 27.55 27.55 27.53 27.54 31.1K
12:51 27.54 27.56 27.53 27.55 27.6K
12:52 27.55 27.59 27.55 27.59 9.5K
12:53 27.58 27.58 27.58 27.58 15.3K
12:54 27.58 27.60 27.58 27.60 7.9K
12:55 27.61 27.61 27.58 27.58 32.3K
12:56 27.58 27.62 27.58 27.62 16.7K
12:57 27.61 27.62 27.61 27.62 24.0K
12:58 27.61 27.64 27.61 27.64 21.6K
12:59 27.64 27.65 27.64 27.65 13.9K
13:00 27.63 27.65 27.63 27.65 9.7K
13:01 27.55 27.64 27.55 27.64 90.4K
13:02 27.65 27.66 27.64 27.66 25.1K
13:03 27.66 27.67 27.66 27.66 13.6K
13:04 27.66 27.68 27.66 27.68 11.3K
13:05 27.67 27.68 27.67 27.68 20.5K
13:06 27.68 27.69 27.68 27.69 6.6K
13:07 27.70 27.70 27.69 27.69 19.5K
13:08 27.70 27.70 27.69 27.70 22.6K
13:09 27.70 27.72 27.70 27.72 17.3K
13:10 27.74 27.74 27.73 27.73 22.8K
13:11 27.72 27.73 27.71 27.71 23.3K
13:12 27.71 27.71 27.69 27.69 11.8K
13:13 27.69 27.70 27.69 27.70 9.3K
13:14 27.70 27.70 27.68 27.68 7.0K
13:15 27.69 27.70 27.69 27.70 12.7K
13:16 27.70 27.70 27.69 27.70 32.8K
13:17 27.70 27.71 27.70 27.71 25.4K
13:18 27.73 27.73 27.71 27.71 15.3K
13:19 27.72 27.73 27.72 27.73 8.5K
13:20 27.73 27.73 27.72 27.72 5.8K
13:21 27.72 27.73 27.72 27.73 24.1K
13:22 27.73 27.73 27.73 27.73 7.9K
13:23 27.74 27.74 27.73 27.73 10.7K
13:24 27.73 27.73 27.71 27.72 19.1K
13:25 27.71 27.73 27.71 27.73 11.3K
13:26 27.73 27.75 27.72 27.75 17.6K
13:27 27.75 27.75 27.72 27.73 9.3K
13:28 27.72 27.74 27.72 27.73 14.7K
13:29 27.73 27.73 27.72 27.72 11.1K
13:30 27.72 27.72 27.69 27.69 7.5K
13:31 27.72 27.72 27.70 27.70 14.5K
13:32 27.71 27.73 27.71 27.71 13.3K
13:33 27.71 27.71 27.71 27.71 6.1K
13:34 27.71 27.71 27.68 27.68 15.8K
13:35 27.67 27.67 27.66 27.66 17.9K
13:36 27.67 27.68 27.66 27.67 11.6K
13:37 27.66 27.67 27.66 27.66 6.9K
13:38 27.66 27.66 27.62 27.63 21.8K
13:39 27.63 27.64 27.63 27.63 16.2K
13:40 27.62 27.63 27.62 27.63 14.6K
13:41 27.64 27.64 27.63 27.63 19.1K
13:42 27.63 27.63 27.63 27.63 4.8K
13:43 27.63 27.63 27.61 27.62 5.4K
13:44 27.62 27.63 27.62 27.63 17.3K
13:45 27.63 27.65 27.63 27.65 9.5K
13:46 27.65 27.65 27.63 27.63 12.1K
13:47 27.63 27.65 27.63 27.65 9.6K
13:48 27.65 27.65 27.62 27.62 7.0K
13:49 27.62 27.63 27.62 27.63 12.3K
13:50 27.63 27.65 27.63 27.65 21.1K
13:51 27.65 27.66 27.65 27.65 9.7K
13:52 27.66 27.66 27.65 27.66 21.3K
13:53 27.65 27.68 27.65 27.68 12.5K
13:54 27.68 27.71 27.67 27.71 17.4K
13:55 27.71 27.72 27.71 27.72 15.3K
13:56 27.71 27.73 27.71 27.73 26.5K
13:57 27.74 27.74 27.73 27.73 8.5K
13:58 27.74 27.75 27.74 27.75 8.7K
13:59 27.75 27.76 27.74 27.74 19.3K
14:00 27.73 27.73 27.72 27.72 4.9K
14:01 27.72 27.74 27.72 27.74 15.8K
14:02 27.73 27.76 27.73 27.76 23.2K
14:03 27.76 27.76 27.74 27.74 17.9K
14:04 27.73 27.73 27.68 27.68 18.7K
14:05 27.68 27.72 27.68 27.72 8.4K
14:06 27.71 27.73 27.71 27.72 11.8K
14:07 27.72 27.72 27.70 27.70 9.2K
14:08 27.69 27.69 27.68 27.68 14.5K
14:09 27.68 27.69 27.67 27.69 29.4K
14:10 27.69 27.69 27.69 27.69 12.8K
14:11 27.69 27.70 27.69 27.70 7.8K
14:12 27.70 27.71 27.70 27.70 7.7K
14:13 27.71 27.71 27.70 27.70 14.1K
14:14 27.70 27.72 27.70 27.72 32.1K
14:15 27.71 27.71 27.67 27.69 40.4K
14:16 27.69 27.72 27.69 27.72 57.2K
14:17 27.72 27.72 27.70 27.71 35.9K
14:18 27.73 27.73 27.69 27.69 20.1K
14:19 27.69 27.69 27.68 27.68 9.8K
14:20 27.68 27.70 27.68 27.70 17.4K
14:21 27.70 27.72 27.70 27.72 15.3K
14:22 27.73 27.73 27.71 27.71 12.5K
14:23 27.72 27.73 27.72 27.73 12.2K
14:24 27.71 27.71 27.67 27.67 26.9K
14:25 27.67 27.69 27.66 27.69 10.0K
14:26 27.69 27.69 27.67 27.67 11.5K
14:27 27.68 27.68 27.65 27.65 22.4K
14:28 27.66 27.66 27.66 27.66 13.1K
14:29 27.66 27.66 27.64 27.64 13.3K
14:30 27.64 27.64 27.62 27.63 14.8K
14:31 27.64 27.65 27.63 27.65 22.7K
14:32 27.65 27.65 27.64 27.65 23.6K
14:33 27.68 27.68 27.67 27.67 7.9K
14:34 27.66 27.67 27.64 27.66 15.6K
14:35 27.65 27.66 27.65 27.66 8.0K
14:36 27.66 27.66 27.65 27.65 8.9K
14:37 27.65 27.65 27.64 27.64 7.5K
14:38 27.65 27.66 27.64 27.64 14.7K
14:39 27.64 27.64 27.63 27.64 13.7K
14:40 27.64 27.64 27.64 27.64 17.1K
14:41 27.63 27.63 27.62 27.62 11.4K
14:42 27.62 27.62 27.61 27.62 8.7K
14:43 27.62 27.62 27.60 27.61 20.2K
14:44 27.61 27.61 27.61 27.61 13.7K
14:45 27.61 27.62 27.61 27.61 18.0K
14:46 27.60 27.60 27.59 27.60 13.4K
14:47 27.60 27.60 27.59 27.59 8.0K
14:48 27.59 27.61 27.59 27.61 11.6K
14:49 27.61 27.61 27.61 27.61 9.8K
14:50 27.60 27.60 27.59 27.60 9.4K
14:51 27.60 27.60 27.56 27.56 17.9K
14:52 27.56 27.56 27.56 27.56 15.4K
14:53 27.56 27.58 27.56 27.56 15.7K
14:54 27.56 27.56 27.54 27.54 10.8K
14:55 27.55 27.55 27.55 27.55 7.3K
14:56 27.55 27.57 27.55 27.57 23.7K
14:57 27.57 27.59 27.57 27.59 19.9K
14:58 27.60 27.60 27.58 27.58 12.3K
14:59 27.59 27.60 27.59 27.60 14.4K
15:00 27.60 27.60 27.56 27.56 24.2K
15:01 27.55 27.59 27.55 27.58 131.1K
15:02 27.58 27.59 27.57 27.57 9.4K
15:03 27.57 27.57 27.54 27.54 19.3K
15:04 27.54 27.55 27.54 27.55 21.8K
15:05 27.55 27.55 27.53 27.54 29.7K
15:06 27.54 27.56 27.54 27.55 17.9K
15:07 27.55 27.58 27.55 27.58 18.8K
15:08 27.57 27.58 27.56 27.58 168.7K
15:09 27.58 27.58 27.55 27.55 25.5K
15:10 27.55 27.56 27.55 27.55 15.1K
15:11 27.55 27.56 27.55 27.55 15.8K
15:12 27.55 27.57 27.55 27.57 18.4K
15:13 27.56 27.56 27.55 27.55 22.8K
15:14 27.54 27.54 27.54 27.54 28.4K
15:15 27.53 27.53 27.52 27.53 17.0K
15:16 27.52 27.53 27.52 27.52 62.6K
15:17 27.53 27.53 27.52 27.53 20.3K
15:18 27.54 27.54 27.52 27.54 41.6K
15:19 27.54 27.54 27.51 27.53 28.5K
15:20 27.52 27.52 27.51 27.52 17.8K
15:21 27.52 27.53 27.51 27.51 17.4K
15:22 27.53 27.53 27.52 27.53 18.9K
15:23 27.53 27.53 27.51 27.51 20.0K
15:24 27.51 27.52 27.49 27.49 27.2K
15:25 27.49 27.50 27.49 27.49 20.3K
15:26 27.49 27.50 27.49 27.49 32.1K
15:27 27.50 27.53 27.49 27.53 77.5K
15:28 27.52 27.53 27.51 27.53 29.9K
15:29 27.54 27.55 27.53 27.53 41.1K
15:30 27.52 27.53 27.52 27.53 29.8K
15:31 27.53 27.53 27.53 27.53 24.0K
15:32 27.53 27.56 27.53 27.55 24.2K
15:33 27.55 27.55 27.53 27.53 19.9K
15:34 27.53 27.58 27.53 27.58 28.5K
15:35 27.58 27.58 27.55 27.55 47.9K
15:36 27.55 27.55 27.52 27.52 27.6K
15:37 27.52 27.53 27.52 27.53 42.3K
15:38 27.53 27.55 27.53 27.54 26.2K
15:39 27.54 27.56 27.54 27.55 18.6K
15:40 27.54 27.55 27.54 27.55 33.1K
15:41 27.54 27.54 27.53 27.53 47.2K
15:42 27.54 27.54 27.50 27.50 42.0K
15:43 27.51 27.54 27.51 27.52 98.1K
15:44 27.51 27.51 27.50 27.50 49.0K
15:45 27.50 27.51 27.50 27.51 57.1K
15:46 27.52 27.53 27.52 27.52 43.0K
15:47 27.53 27.53 27.50 27.50 73.3K
15:48 27.50 27.50 27.50 27.50 46.3K
15:49 27.49 27.50 27.49 27.50 37.0K
15:50 27.50 27.50 27.47 27.50 96.1K
15:51 27.56 27.56 27.52 27.53 201.0K
15:52 27.53 27.53 27.51 27.52 66.8K
15:53 27.51 27.55 27.51 27.54 49.5K
15:54 27.55 27.57 27.55 27.57 68.0K
15:55 27.58 27.62 27.58 27.61 97.9K
15:56 27.58 27.62 27.58 27.61 172.5K
15:57 27.61 27.61 27.58 27.58 96.7K
15:58 27.59 27.61 27.59 27.60 232.4K
15:59 27.60 27.61 27.60 27.61 146.1K
16:00 27.60 27.61 27.54 27.59 4,757.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음