CSX (CSX)

CSX
🏛️ 미국 →
35.58
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 28.92 29.17 28.79 29.13 141.3K
09:32 29.09 29.09 29.04 29.04 87.0K
09:33 29.05 29.05 29.00 29.00 30.1K
09:34 28.98 28.99 28.98 28.99 33.0K
09:35 28.99 29.02 28.99 29.01 11.1K
09:36 29.00 29.00 28.97 28.97 26.8K
09:37 28.97 29.01 28.97 29.01 9.9K
09:38 28.98 28.98 28.98 28.98 8.4K
09:39 28.99 28.99 28.95 28.95 32.9K
09:40 28.95 28.95 28.95 28.95 8.2K
09:41 28.96 28.96 28.93 28.96 16.6K
09:42 28.95 28.95 28.93 28.93 12.5K
09:43 28.93 28.94 28.92 28.94 7.3K
09:44 28.92 28.95 28.92 28.95 14.9K
09:45 28.95 28.95 28.93 28.93 8.0K
09:46 28.93 28.93 28.90 28.90 7.2K
09:47 28.90 28.90 28.88 28.88 8.1K
09:48 28.88 28.90 28.88 28.90 5.3K
09:49 28.90 28.90 28.89 28.90 19.2K
09:50 28.90 28.90 28.87 28.89 22.0K
09:51 28.89 28.89 28.88 28.88 5.7K
09:52 28.88 28.88 28.86 28.88 21.3K
09:53 28.88 28.88 28.83 28.83 31.1K
09:54 28.82 28.85 28.82 28.85 45.8K
09:55 28.85 28.88 28.85 28.88 7.9K
09:56 28.88 28.90 28.88 28.90 21.1K
09:57 28.90 28.90 28.89 28.89 18.6K
09:58 28.86 28.86 28.85 28.85 16.3K
09:59 28.87 28.88 28.87 28.88 6.6K
10:00 28.88 28.88 28.88 28.88 13.1K
10:01 28.88 28.89 28.88 28.89 10.5K
10:02 28.89 28.91 28.89 28.89 13.0K
10:03 28.89 28.89 28.88 28.88 8.8K
10:04 28.89 28.90 28.88 28.88 14.1K
10:05 28.88 28.88 28.88 28.88 5.9K
10:06 28.89 28.89 28.86 28.86 13.4K
10:07 28.86 28.87 28.86 28.87 17.1K
10:08 28.86 28.88 28.86 28.87 12.2K
10:09 28.86 28.87 28.86 28.87 9.3K
10:10 28.87 28.87 28.86 28.86 9.9K
10:11 28.87 28.89 28.87 28.88 7.0K
10:12 28.90 28.90 28.90 28.90 10.2K
10:13 28.89 28.90 28.88 28.88 20.7K
10:14 28.88 28.88 28.85 28.85 20.7K
10:15 28.85 28.87 28.85 28.87 16.2K
10:16 28.86 28.87 28.86 28.86 6.8K
10:17 28.87 28.87 28.87 28.87 2.3K
10:18 28.87 28.88 28.87 28.87 10.8K
10:19 28.85 28.85 28.84 28.84 11.8K
10:20 28.84 28.85 28.83 28.83 19.1K
10:21 28.84 28.84 28.82 28.83 9.1K
10:22 28.83 28.83 28.82 28.83 8.4K
10:23 28.83 28.83 28.81 28.82 8.7K
10:24 28.82 28.82 28.81 28.82 9.3K
10:25 28.82 28.83 28.82 28.83 11.6K
10:26 28.82 28.84 28.82 28.83 6.9K
10:27 28.82 28.82 28.81 28.81 18.7K
10:28 28.81 28.81 28.79 28.80 20.0K
10:29 28.79 28.80 28.79 28.80 23.9K
10:30 28.80 28.80 28.79 28.80 11.2K
10:31 28.80 28.81 28.80 28.81 26.5K
10:32 28.81 28.81 28.79 28.80 18.0K
10:33 28.81 28.82 28.81 28.82 37.1K
10:34 28.82 28.83 28.81 28.81 28.8K
10:35 28.82 28.82 28.81 28.82 50.5K
10:36 28.82 28.82 28.80 28.81 135.5K
10:37 28.81 28.83 28.81 28.82 166.2K
10:38 28.82 28.82 28.81 28.82 10.3K
10:39 28.78 28.80 28.78 28.80 16.4K
10:40 28.80 28.84 28.80 28.84 9.5K
10:41 28.83 28.84 28.83 28.83 12.4K
10:42 28.82 28.82 28.79 28.80 44.0K
10:43 28.80 28.82 28.80 28.82 14.2K
10:44 28.83 28.83 28.81 28.82 12.9K
10:45 28.83 28.84 28.83 28.84 15.1K
10:46 28.84 28.86 28.84 28.86 23.0K
10:47 28.86 28.86 28.84 28.86 13.4K
10:48 28.85 28.85 28.83 28.84 18.7K
10:49 28.84 28.84 28.84 28.84 8.6K
10:50 28.85 28.86 28.85 28.86 8.8K
10:51 28.86 28.86 28.84 28.85 9.4K
10:52 28.86 28.86 28.85 28.85 9.1K
10:53 28.85 28.86 28.85 28.85 18.4K
10:54 28.85 28.85 28.81 28.81 10.4K
10:55 28.80 28.80 28.78 28.79 11.6K
10:56 28.80 28.81 28.80 28.81 11.5K
10:57 28.81 28.81 28.79 28.80 3.1K
10:58 28.80 28.80 28.80 28.80 2.8K
10:59 28.80 28.82 28.80 28.81 19.7K
11:00 28.81 28.81 28.79 28.79 10.1K
11:01 28.79 28.80 28.79 28.80 8.2K
11:02 28.80 28.80 28.80 28.80 3.9K
11:03 28.80 28.80 28.80 28.80 2.9K
11:04 28.80 28.80 28.80 28.80 3.2K
11:05 28.80 28.80 28.79 28.80 6.3K
11:06 28.80 28.80 28.79 28.80 50.8K
11:07 28.80 28.80 28.79 28.79 8.7K
11:08 28.80 28.80 28.79 28.79 13.0K
11:09 28.79 28.79 28.78 28.78 7.6K
11:10 28.78 28.78 28.78 28.78 2.7K
11:11 28.79 28.79 28.77 28.77 24.3K
11:12 28.77 28.77 28.75 28.77 28.6K
11:13 28.77 28.77 28.75 28.75 6.0K
11:14 28.74 28.75 28.74 28.74 7.1K
11:15 28.75 28.75 28.74 28.75 2.3K
11:16 28.74 28.74 28.73 28.73 17.8K
11:17 28.73 28.73 28.73 28.73 5.9K
11:18 28.73 28.75 28.73 28.75 17.6K
11:19 28.75 28.76 28.75 28.75 10.3K
11:20 28.75 28.75 28.74 28.75 6.0K
11:21 28.75 28.75 28.74 28.74 7.0K
11:22 28.74 28.74 28.73 28.74 11.5K
11:23 28.74 28.77 28.74 28.77 20.9K
11:24 28.77 28.77 28.76 28.76 6.9K
11:25 28.76 28.77 28.76 28.77 14.4K
11:26 28.77 28.77 28.77 28.77 23.1K
11:27 28.78 28.80 28.77 28.80 41.3K
11:28 28.77 28.78 28.77 28.77 9.9K
11:29 28.77 28.77 28.76 28.76 19.2K
11:30 28.76 28.76 28.75 28.75 1.2K
11:31 28.76 28.76 28.75 28.75 34.6K
11:32 28.76 28.76 28.75 28.75 115.0K
11:33 28.75 28.76 28.75 28.76 44.0K
11:34 28.76 28.76 28.76 28.76 58.3K
11:35 28.76 28.80 28.76 28.80 16.4K
11:36 28.80 28.80 28.79 28.80 9.4K
11:37 28.80 28.80 28.78 28.79 12.7K
11:38 28.78 28.79 28.78 28.78 17.1K
11:39 28.78 28.78 28.78 28.78 5.0K
11:40 28.78 28.79 28.78 28.79 4.9K
11:41 28.79 28.79 28.78 28.78 20.2K
11:42 28.78 28.78 28.77 28.78 11.3K
11:43 28.78 28.78 28.78 28.78 2.1K
11:44 28.78 28.78 28.78 28.78 4.8K
11:45 28.78 28.78 28.78 28.78 10.0K
11:46 28.78 28.78 28.77 28.78 13.7K
11:47 28.78 28.78 28.78 28.78 13.7K
11:48 28.78 28.78 28.77 28.78 5.9K
11:49 28.79 28.79 28.78 28.78 13.1K
11:50 28.78 28.78 28.77 28.77 34.6K
11:51 28.78 28.80 28.78 28.79 27.2K
11:52 28.79 28.79 28.79 28.79 2.5K
11:53 28.79 28.79 28.78 28.79 8.6K
11:54 28.80 28.80 28.79 28.79 8.9K
11:55 28.79 28.79 28.79 28.79 8.7K
11:56 28.78 28.78 28.77 28.77 10.4K
11:57 28.78 28.78 28.78 28.78 2.8K
11:58 28.78 28.78 28.77 28.78 2.9K
11:59 28.78 28.78 28.76 28.76 26.8K
12:00 28.76 28.76 28.76 28.76 8.5K
12:01 28.76 28.76 28.75 28.75 4.7K
12:02 28.75 28.75 28.73 28.74 9.5K
12:03 28.74 28.74 28.72 28.73 5.8K
12:04 28.73 28.73 28.70 28.70 9.6K
12:05 28.70 28.70 28.69 28.69 11.8K
12:06 28.69 28.71 28.69 28.71 20.1K
12:07 28.70 28.70 28.70 28.70 9.1K
12:08 28.71 28.71 28.70 28.70 4.2K
12:09 28.70 28.71 28.70 28.71 6.2K
12:10 28.70 28.70 28.69 28.69 6.3K
12:11 28.70 28.70 28.68 28.69 15.1K
12:12 28.68 28.68 28.68 28.68 5.1K
12:13 28.68 28.69 28.68 28.69 16.8K
12:14 28.70 28.71 28.70 28.71 12.0K
12:15 28.71 28.71 28.71 28.71 3.7K
12:16 28.72 28.73 28.72 28.73 13.0K
12:17 28.73 28.73 28.73 28.73 4.8K
12:18 28.72 28.73 28.72 28.73 4.7K
12:19 28.71 28.72 28.71 28.72 6.7K
12:20 28.72 28.73 28.72 28.73 13.9K
12:21 28.73 28.73 28.72 28.72 3.6K
12:22 28.72 28.72 28.72 28.72 3.0K
12:23 28.72 28.72 28.71 28.71 5.2K
12:24 28.70 28.72 28.70 28.72 10.2K
12:25 28.72 28.72 28.70 28.71 3.3K
12:26 28.71 28.71 28.69 28.70 7.1K
12:27 28.70 28.70 28.69 28.69 17.7K
12:28 28.69 28.69 28.69 28.69 6.5K
12:29 28.69 28.69 28.68 28.68 7.7K
12:30 28.68 28.68 28.68 28.68 1.9K
12:31 28.68 28.68 28.68 28.68 25.6K
12:32 28.70 28.70 28.68 28.68 14.9K
12:33 28.68 28.69 28.67 28.67 6.7K
12:34 28.68 28.68 28.67 28.67 10.0K
12:35 28.67 28.67 28.66 28.66 7.7K
12:36 28.66 28.67 28.66 28.67 0.9K
12:37 28.68 28.68 28.67 28.67 13.5K
12:38 28.69 28.70 28.68 28.70 16.0K
12:39 28.70 28.70 28.70 28.70 7.0K
12:40 28.69 28.69 28.69 28.69 10.9K
12:41 28.68 28.70 28.68 28.70 34.9K
12:42 28.71 28.71 28.70 28.70 25.0K
12:43 28.70 28.71 28.70 28.70 19.8K
12:44 28.70 28.71 28.70 28.71 12.8K
12:45 28.71 28.71 28.70 28.70 8.0K
12:46 28.70 28.70 28.69 28.70 11.2K
12:47 28.70 28.70 28.70 28.70 2.6K
12:48 28.70 28.70 28.69 28.70 10.5K
12:49 28.70 28.70 28.67 28.67 16.6K
12:50 28.67 28.67 28.67 28.67 11.4K
12:51 28.68 28.68 28.67 28.68 8.5K
12:52 28.68 28.68 28.68 28.68 3.6K
12:53 28.69 28.69 28.69 28.69 12.0K
12:54 28.69 28.69 28.69 28.69 1.2K
12:55 28.69 28.71 28.69 28.71 7.4K
12:56 28.71 28.71 28.70 28.70 15.0K
12:57 28.69 28.69 28.69 28.69 5.9K
12:58 28.69 28.69 28.68 28.68 10.0K
12:59 28.68 28.68 28.67 28.67 1.2K
13:00 28.67 28.68 28.67 28.68 7.6K
13:01 28.68 28.68 28.68 28.68 4.1K
13:02 28.68 28.68 28.68 28.68 5.2K
13:03 28.67 28.68 28.67 28.67 14.3K
13:04 28.66 28.67 28.66 28.66 2.8K
13:05 28.68 28.68 28.68 28.68 8.3K
13:06 28.68 28.68 28.67 28.67 45.1K
13:07 28.68 28.68 28.68 28.68 3.6K
13:08 28.68 28.68 28.68 28.68 2.1K
13:09 28.68 28.68 28.68 28.68 40.3K
13:10 28.68 28.68 28.68 28.68 3.7K
13:11 28.69 28.69 28.69 28.69 13.1K
13:12 28.70 28.70 28.68 28.69 23.9K
13:13 28.70 28.70 28.70 28.70 3.9K
13:14 28.69 28.69 28.69 28.69 8.4K
13:15 28.68 28.68 28.66 28.67 15.2K
13:16 28.67 28.68 28.67 28.68 6.9K
13:17 28.68 28.69 28.68 28.69 5.2K
13:18 28.69 28.70 28.69 28.70 5.2K
13:19 28.70 28.70 28.70 28.70 1.7K
13:20 28.70 28.71 28.70 28.71 5.1K
13:21 28.71 28.71 28.70 28.70 19.7K
13:22 28.70 28.71 28.69 28.71 4.5K
13:23 28.71 28.72 28.69 28.72 104.2K
13:24 28.73 28.76 28.73 28.75 27.3K
13:25 28.74 28.76 28.74 28.76 16.0K
13:26 28.76 28.77 28.76 28.76 5.5K
13:27 28.76 28.77 28.76 28.77 14.1K
13:28 28.76 28.77 28.74 28.75 8.3K
13:29 28.75 28.76 28.75 28.75 6.9K
13:30 28.75 28.75 28.75 28.75 2.2K
13:31 28.74 28.76 28.74 28.74 16.4K
13:32 28.74 28.74 28.74 28.74 5.2K
13:33 28.74 28.74 28.74 28.74 3.0K
13:34 28.74 28.74 28.73 28.74 11.7K
13:35 28.74 28.74 28.73 28.74 5.5K
13:36 28.74 28.74 28.74 28.74 7.8K
13:37 28.75 28.76 28.75 28.76 7.4K
13:38 28.76 28.76 28.75 28.75 13.9K
13:39 28.75 28.76 28.75 28.76 2.7K
13:40 28.76 28.77 28.75 28.77 6.1K
13:41 28.77 28.77 28.77 28.77 13.7K
13:42 28.78 28.78 28.77 28.77 4.3K
13:43 28.78 28.79 28.78 28.79 12.8K
13:44 28.80 28.80 28.80 28.80 12.8K
13:45 28.79 28.80 28.79 28.80 15.3K
13:46 28.80 28.81 28.80 28.80 10.6K
13:47 28.80 28.81 28.80 28.81 11.1K
13:48 28.81 28.81 28.81 28.81 2.3K
13:49 28.80 28.81 28.80 28.81 2.0K
13:50 28.81 28.81 28.80 28.80 6.2K
13:51 28.81 28.81 28.79 28.80 12.1K
13:52 28.80 28.80 28.78 28.79 9.4K
13:53 28.80 28.80 28.79 28.79 10.5K
13:54 28.79 28.80 28.78 28.80 8.0K
13:55 28.80 28.80 28.79 28.80 6.0K
13:56 28.80 28.80 28.79 28.79 12.1K
13:57 28.78 28.79 28.78 28.79 1.9K
13:58 28.79 28.80 28.79 28.80 11.9K
13:59 28.80 28.80 28.80 28.80 0.6K
14:00 28.80 28.80 28.78 28.80 35.4K
14:01 28.80 28.80 28.80 28.80 8.6K
14:02 28.80 28.80 28.79 28.80 10.7K
14:03 28.80 28.80 28.78 28.78 19.1K
14:04 28.77 28.79 28.77 28.79 10.5K
14:05 28.79 28.79 28.78 28.79 5.3K
14:06 28.78 28.78 28.77 28.77 15.7K
14:07 28.77 28.77 28.77 28.77 3.5K
14:08 28.77 28.77 28.76 28.76 8.6K
14:09 28.76 28.76 28.75 28.76 5.7K
14:10 28.75 28.75 28.74 28.74 8.8K
14:11 28.74 28.75 28.74 28.75 2.3K
14:12 28.75 28.75 28.74 28.74 1.6K
14:13 28.74 28.74 28.74 28.74 12.8K
14:14 28.74 28.75 28.74 28.75 14.5K
14:15 28.75 28.75 28.73 28.73 28.8K
14:16 28.74 28.75 28.74 28.75 12.0K
14:17 28.76 28.76 28.75 28.76 24.3K
14:18 28.74 28.74 28.73 28.73 6.1K
14:19 28.72 28.73 28.72 28.73 10.2K
14:20 28.74 28.74 28.73 28.73 10.1K
14:21 28.73 28.75 28.73 28.75 6.4K
14:22 28.75 28.76 28.75 28.75 19.1K
14:23 28.74 28.75 28.74 28.75 5.3K
14:24 28.75 28.75 28.74 28.75 8.7K
14:25 28.75 28.75 28.74 28.75 3.0K
14:26 28.74 28.75 28.74 28.75 2.0K
14:27 28.75 28.75 28.75 28.75 23.2K
14:28 28.75 28.75 28.75 28.75 24.1K
14:29 28.74 28.75 28.74 28.75 58.0K
14:30 28.76 28.76 28.75 28.76 24.8K
14:31 28.76 28.76 28.71 28.71 126.4K
14:32 28.71 28.71 28.71 28.71 18.5K
14:33 28.71 28.72 28.70 28.72 143.3K
14:34 28.72 28.74 28.72 28.74 22.2K
14:35 28.74 28.74 28.73 28.73 15.5K
14:36 28.73 28.73 28.72 28.72 13.0K
14:37 28.71 28.73 28.71 28.73 8.5K
14:38 28.73 28.73 28.73 28.73 13.0K
14:39 28.74 28.74 28.72 28.72 39.1K
14:40 28.72 28.72 28.71 28.71 3.8K
14:41 28.72 28.73 28.72 28.73 10.5K
14:42 28.73 28.73 28.73 28.73 4.7K
14:43 28.73 28.73 28.71 28.71 15.6K
14:44 28.71 28.72 28.71 28.71 5.8K
14:45 28.71 28.72 28.71 28.72 6.0K
14:46 28.72 28.72 28.70 28.71 16.5K
14:47 28.71 28.71 28.70 28.71 4.4K
14:48 28.72 28.72 28.72 28.72 15.3K
14:49 28.72 28.73 28.72 28.73 28.7K
14:50 28.73 28.73 28.72 28.73 5.6K
14:51 28.73 28.74 28.73 28.74 5.7K
14:52 28.74 28.74 28.73 28.74 15.4K
14:53 28.74 28.74 28.73 28.73 19.7K
14:54 28.74 28.74 28.74 28.74 5.2K
14:55 28.74 28.75 28.73 28.75 11.8K
14:56 28.76 28.76 28.76 28.76 20.7K
14:57 28.76 28.76 28.76 28.76 7.1K
14:58 28.76 28.76 28.76 28.76 4.8K
14:59 28.75 28.76 28.75 28.76 9.3K
15:00 28.76 28.76 28.75 28.76 28.2K
15:01 28.75 28.78 28.75 28.78 20.3K
15:02 28.78 28.78 28.77 28.77 40.3K
15:03 28.77 28.78 28.77 28.78 8.5K
15:04 28.78 28.80 28.78 28.79 9.0K
15:05 28.80 28.80 28.80 28.80 23.7K
15:06 28.81 28.81 28.81 28.81 19.1K
15:07 28.81 28.81 28.80 28.80 17.9K
15:08 28.80 28.80 28.80 28.80 6.2K
15:09 28.81 28.81 28.81 28.81 16.3K
15:10 28.81 28.81 28.81 28.81 11.1K
15:11 28.81 28.82 28.81 28.82 13.0K
15:12 28.81 28.81 28.80 28.80 38.4K
15:13 28.80 28.80 28.80 28.80 5.3K
15:14 28.79 28.79 28.78 28.78 19.4K
15:15 28.78 28.78 28.77 28.78 25.5K
15:16 28.78 28.78 28.78 28.78 5.9K
15:17 28.78 28.78 28.78 28.78 13.2K
15:18 28.78 28.78 28.78 28.78 4.9K
15:19 28.78 28.78 28.78 28.78 9.3K
15:20 28.78 28.78 28.78 28.78 7.2K
15:21 28.78 28.78 28.77 28.77 56.6K
15:22 28.75 28.76 28.75 28.76 24.8K
15:23 28.77 28.77 28.76 28.76 70.2K
15:24 28.76 28.76 28.75 28.76 30.2K
15:25 28.76 28.76 28.76 28.76 5.3K
15:26 28.76 28.76 28.75 28.76 11.2K
15:27 28.76 28.76 28.76 28.76 6.8K
15:28 28.76 28.76 28.75 28.75 74.4K
15:29 28.75 28.76 28.75 28.76 16.4K
15:30 28.76 28.76 28.74 28.74 57.4K
15:31 28.75 28.75 28.72 28.73 32.6K
15:32 28.73 28.73 28.71 28.71 64.2K
15:33 28.71 28.73 28.71 28.72 28.9K
15:34 28.72 28.74 28.72 28.74 56.5K
15:35 28.72 28.72 28.71 28.72 18.2K
15:36 28.72 28.73 28.71 28.71 57.7K
15:37 28.71 28.71 28.70 28.71 9.8K
15:38 28.70 28.71 28.70 28.70 33.4K
15:39 28.70 28.71 28.70 28.71 11.9K
15:40 28.71 28.71 28.71 28.71 4.2K
15:41 28.71 28.71 28.70 28.70 34.3K
15:42 28.69 28.71 28.69 28.71 64.0K
15:43 28.71 28.72 28.71 28.72 16.8K
15:44 28.72 28.73 28.72 28.72 66.1K
15:45 28.72 28.72 28.71 28.71 48.9K
15:46 28.72 28.72 28.70 28.70 38.7K
15:47 28.71 28.71 28.70 28.70 24.0K
15:48 28.70 28.70 28.69 28.70 43.5K
15:49 28.69 28.70 28.69 28.70 29.6K
15:50 28.70 28.72 28.69 28.72 55.6K
15:51 28.72 28.72 28.72 28.72 25.1K
15:52 28.72 28.72 28.71 28.71 30.0K
15:53 28.74 28.74 28.74 28.74 46.1K
15:54 28.74 28.76 28.74 28.76 43.0K
15:55 28.76 28.79 28.76 28.79 118.3K
15:56 28.79 28.79 28.76 28.76 156.6K
15:57 28.74 28.75 28.74 28.74 119.9K
15:58 28.74 28.76 28.73 28.76 166.1K
15:59 28.74 28.75 28.74 28.74 165.7K
16:00 28.75 28.75 28.73 28.74 2,236.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음