CSX (CSX)

CSX
🏛️ 미국 →
35.58
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 30.33 30.46 30.01 30.43 246.0K
09:32 30.38 30.49 30.38 30.49 96.9K
09:33 30.49 30.55 30.49 30.55 191.0K
09:34 30.58 30.71 30.58 30.70 197.0K
09:35 30.69 30.71 30.65 30.68 75.1K
09:36 30.65 30.67 30.59 30.59 371.6K
09:37 30.56 30.56 30.47 30.49 198.3K
09:38 30.48 30.49 30.43 30.44 29.7K
09:39 30.42 30.42 30.38 30.40 121.3K
09:40 30.41 30.44 30.38 30.38 38.8K
09:41 30.39 30.41 30.37 30.37 69.8K
09:42 30.37 30.37 30.34 30.34 190.2K
09:43 30.34 30.37 30.32 30.36 81.0K
09:44 30.38 30.38 30.34 30.34 26.8K
09:45 30.35 30.35 30.29 30.31 23.3K
09:46 30.33 30.34 30.31 30.31 39.1K
09:47 30.31 30.32 30.29 30.29 59.5K
09:48 30.26 30.27 30.26 30.26 16.5K
09:49 30.26 30.31 30.26 30.31 385.8K
09:50 30.34 30.36 30.34 30.35 62.1K
09:51 30.36 30.37 30.35 30.35 37.5K
09:52 30.37 30.38 30.37 30.37 15.3K
09:53 30.38 30.38 30.34 30.35 36.9K
09:54 30.35 30.37 30.32 30.32 77.3K
09:55 30.32 30.32 30.30 30.31 20.5K
09:56 30.29 30.31 30.29 30.31 10.9K
09:57 30.31 30.35 30.31 30.35 26.8K
09:58 30.35 30.36 30.34 30.36 29.6K
09:59 30.34 30.38 30.34 30.37 37.8K
10:00 30.38 30.39 30.37 30.38 32.3K
10:01 30.40 30.40 30.36 30.36 72.3K
10:02 30.34 30.37 30.34 30.34 43.5K
10:03 30.34 30.34 30.33 30.33 43.4K
10:04 30.33 30.33 30.33 30.33 76.5K
10:05 30.34 30.34 30.30 30.31 70.2K
10:06 30.31 30.33 30.31 30.31 17.1K
10:07 30.33 30.33 30.30 30.31 32.6K
10:08 30.32 30.32 30.29 30.30 16.9K
10:09 30.28 30.32 30.28 30.32 25.3K
10:10 30.32 30.34 30.31 30.34 18.3K
10:11 30.33 30.35 30.33 30.35 16.6K
10:12 30.36 30.37 30.36 30.37 56.4K
10:13 30.35 30.40 30.35 30.40 38.7K
10:14 30.39 30.40 30.39 30.39 29.7K
10:15 30.40 30.41 30.40 30.41 31.0K
10:16 30.41 30.41 30.36 30.37 20.2K
10:17 30.38 30.38 30.37 30.38 15.2K
10:18 30.38 30.42 30.38 30.42 59.5K
10:19 30.40 30.43 30.40 30.42 15.1K
10:20 30.42 30.42 30.41 30.41 15.8K
10:21 30.41 30.41 30.40 30.41 16.1K
10:22 30.41 30.41 30.41 30.41 28.6K
10:23 30.41 30.41 30.40 30.40 39.9K
10:24 30.40 30.41 30.40 30.41 34.6K
10:25 30.41 30.41 30.38 30.38 29.6K
10:26 30.39 30.42 30.39 30.41 15.2K
10:27 30.41 30.41 30.40 30.41 44.0K
10:28 30.40 30.41 30.40 30.40 19.2K
10:29 30.40 30.40 30.39 30.39 19.4K
10:30 30.38 30.39 30.37 30.37 22.6K
10:31 30.38 30.38 30.37 30.38 17.4K
10:32 30.39 30.40 30.39 30.39 12.2K
10:33 30.39 30.39 30.38 30.38 10.4K
10:34 30.39 30.39 30.38 30.38 7.1K
10:35 30.39 30.39 30.37 30.37 16.2K
10:36 30.38 30.38 30.34 30.34 13.5K
10:37 30.34 30.34 30.31 30.31 18.4K
10:38 30.32 30.32 30.31 30.32 14.7K
10:39 30.32 30.32 30.31 30.31 9.8K
10:40 30.31 30.31 30.29 30.29 48.9K
10:41 30.29 30.31 30.29 30.31 33.0K
10:42 30.30 30.30 30.26 30.26 25.1K
10:43 30.27 30.28 30.26 30.26 13.8K
10:44 30.25 30.28 30.25 30.28 15.0K
10:45 30.28 30.28 30.28 30.28 8.6K
10:46 30.27 30.28 30.27 30.28 13.2K
10:47 30.28 30.28 30.28 30.28 14.0K
10:48 30.27 30.28 30.27 30.28 13.1K
10:49 30.29 30.30 30.28 30.29 19.8K
10:50 30.28 30.28 30.26 30.27 15.2K
10:51 30.27 30.28 30.27 30.28 16.4K
10:52 30.28 30.32 30.28 30.32 120.9K
10:53 30.32 30.36 30.32 30.36 29.3K
10:54 30.36 30.38 30.36 30.38 16.3K
10:55 30.38 30.38 30.38 30.38 5.7K
10:56 30.38 30.40 30.38 30.40 8.8K
10:57 30.39 30.39 30.38 30.38 16.1K
10:58 30.39 30.40 30.38 30.39 32.4K
10:59 30.38 30.39 30.38 30.39 17.2K
11:00 30.39 30.40 30.39 30.39 12.4K
11:01 30.38 30.39 30.38 30.39 16.5K
11:02 30.40 30.41 30.40 30.40 26.6K
11:03 30.40 30.41 30.40 30.41 53.9K
11:04 30.41 30.43 30.41 30.43 28.4K
11:05 30.43 30.44 30.43 30.43 14.1K
11:06 30.43 30.45 30.43 30.45 18.5K
11:07 30.45 30.46 30.44 30.44 22.3K
11:08 30.44 30.45 30.44 30.45 4.0K
11:09 30.45 30.46 30.45 30.46 20.8K
11:10 30.44 30.45 30.43 30.45 18.0K
11:11 30.44 30.44 30.42 30.43 18.3K
11:12 30.43 30.44 30.43 30.44 17.5K
11:13 30.45 30.46 30.44 30.46 18.6K
11:14 30.47 30.47 30.47 30.47 73.0K
11:15 30.47 30.47 30.47 30.47 4.3K
11:16 30.47 30.51 30.47 30.51 24.2K
11:17 30.49 30.51 30.48 30.48 125.7K
11:18 30.48 30.48 30.47 30.47 31.5K
11:19 30.47 30.47 30.44 30.44 14.1K
11:20 30.45 30.48 30.45 30.48 61.5K
11:21 30.49 30.50 30.49 30.50 27.5K
11:22 30.50 30.50 30.49 30.50 67.3K
11:23 30.50 30.50 30.49 30.50 17.0K
11:24 30.50 30.52 30.50 30.51 14.1K
11:25 30.51 30.53 30.51 30.53 27.4K
11:26 30.53 30.53 30.51 30.52 121.2K
11:27 30.51 30.53 30.51 30.53 19.1K
11:28 30.53 30.53 30.51 30.51 20.0K
11:29 30.50 30.50 30.49 30.49 47.3K
11:30 30.49 30.49 30.48 30.48 67.6K
11:31 30.49 30.50 30.49 30.50 32.9K
11:32 30.51 30.52 30.51 30.51 31.5K
11:33 30.52 30.54 30.52 30.54 12.0K
11:34 30.55 30.55 30.54 30.55 5.5K
11:35 30.56 30.56 30.53 30.54 34.1K
11:36 30.53 30.53 30.51 30.51 33.7K
11:37 30.52 30.54 30.52 30.54 26.8K
11:38 30.53 30.53 30.52 30.53 36.7K
11:39 30.51 30.52 30.50 30.50 38.9K
11:40 30.50 30.51 30.49 30.50 53.7K
11:41 30.49 30.50 30.49 30.49 10.4K
11:42 30.49 30.50 30.49 30.50 25.5K
11:43 30.50 30.50 30.50 30.50 30.9K
11:44 30.50 30.50 30.50 30.50 32.2K
11:45 30.50 30.52 30.50 30.51 84.7K
11:46 30.51 30.51 30.50 30.51 8.6K
11:47 30.51 30.52 30.51 30.52 17.1K
11:48 30.51 30.51 30.50 30.50 23.4K
11:49 30.49 30.50 30.49 30.49 32.3K
11:50 30.49 30.49 30.46 30.46 45.1K
11:51 30.45 30.45 30.44 30.44 16.1K
11:52 30.44 30.44 30.44 30.44 9.6K
11:53 30.44 30.44 30.43 30.44 6.3K
11:54 30.43 30.45 30.43 30.45 136.0K
11:55 30.45 30.45 30.43 30.44 23.0K
11:56 30.44 30.44 30.44 30.44 6.0K
11:57 30.44 30.45 30.44 30.44 11.4K
11:58 30.43 30.44 30.43 30.44 66.8K
11:59 30.44 30.46 30.44 30.46 21.7K
12:00 30.46 30.48 30.46 30.48 44.8K
12:01 30.47 30.47 30.46 30.46 16.3K
12:02 30.47 30.48 30.47 30.48 7.9K
12:03 30.48 30.48 30.45 30.45 21.2K
12:04 30.45 30.46 30.45 30.46 15.1K
12:05 30.46 30.46 30.44 30.44 24.2K
12:06 30.44 30.48 30.44 30.48 22.0K
12:07 30.48 30.48 30.47 30.47 20.4K
12:08 30.48 30.48 30.48 30.48 7.3K
12:09 30.48 30.48 30.48 30.48 4.6K
12:10 30.48 30.48 30.48 30.48 7.1K
12:11 30.48 30.48 30.47 30.48 27.3K
12:12 30.48 30.49 30.48 30.49 10.3K
12:13 30.49 30.49 30.49 30.49 8.3K
12:14 30.51 30.52 30.51 30.52 47.3K
12:15 30.52 30.52 30.49 30.51 33.6K
12:16 30.50 30.50 30.50 30.50 8.1K
12:17 30.52 30.52 30.52 30.52 9.1K
12:18 30.51 30.51 30.49 30.49 35.7K
12:19 30.49 30.49 30.47 30.47 11.8K
12:20 30.48 30.48 30.47 30.47 36.6K
12:21 30.47 30.47 30.46 30.47 15.1K
12:22 30.47 30.47 30.46 30.46 18.2K
12:23 30.46 30.47 30.46 30.47 11.1K
12:24 30.44 30.44 30.44 30.44 10.7K
12:25 30.44 30.44 30.44 30.44 11.9K
12:26 30.43 30.44 30.43 30.44 22.7K
12:27 30.44 30.44 30.44 30.44 14.4K
12:28 30.43 30.43 30.42 30.42 13.4K
12:29 30.42 30.43 30.42 30.43 16.4K
12:30 30.44 30.44 30.44 30.44 8.4K
12:31 30.44 30.45 30.44 30.45 11.2K
12:32 30.45 30.45 30.44 30.45 28.9K
12:33 30.45 30.45 30.45 30.45 4.4K
12:34 30.45 30.45 30.44 30.44 10.5K
12:35 30.44 30.44 30.41 30.43 24.2K
12:36 30.44 30.46 30.44 30.46 24.1K
12:37 30.45 30.45 30.44 30.44 7.2K
12:38 30.44 30.45 30.44 30.44 13.2K
12:39 30.44 30.45 30.44 30.45 10.4K
12:40 30.45 30.45 30.44 30.45 13.4K
12:41 30.45 30.47 30.45 30.47 20.5K
12:42 30.47 30.47 30.46 30.46 13.3K
12:43 30.46 30.47 30.46 30.47 3.8K
12:44 30.46 30.46 30.45 30.45 15.9K
12:45 30.46 30.46 30.46 30.46 8.5K
12:46 30.46 30.46 30.44 30.44 24.7K
12:47 30.44 30.45 30.44 30.45 34.7K
12:48 30.45 30.45 30.43 30.43 35.1K
12:49 30.43 30.44 30.43 30.43 12.4K
12:50 30.44 30.44 30.43 30.44 16.5K
12:51 30.43 30.43 30.40 30.40 20.6K
12:52 30.41 30.41 30.40 30.40 6.8K
12:53 30.41 30.41 30.39 30.40 8.8K
12:54 30.40 30.41 30.39 30.41 37.4K
12:55 30.41 30.43 30.41 30.43 32.6K
12:56 30.43 30.43 30.43 30.43 42.1K
12:57 30.43 30.43 30.41 30.43 17.5K
12:58 30.43 30.44 30.43 30.44 21.4K
12:59 30.44 30.44 30.43 30.43 23.2K
13:00 30.43 30.44 30.43 30.43 5.0K
13:01 30.44 30.45 30.44 30.44 31.6K
13:02 30.45 30.45 30.44 30.45 10.1K
13:03 30.45 30.47 30.45 30.47 13.7K
13:04 30.47 30.50 30.47 30.50 75.8K
13:05 30.50 30.50 30.49 30.50 23.7K
13:06 30.50 30.51 30.50 30.51 18.8K
13:07 30.52 30.52 30.51 30.51 38.5K
13:08 30.52 30.52 30.52 30.52 10.5K
13:09 30.52 30.52 30.52 30.52 29.0K
13:10 30.52 30.52 30.52 30.52 6.7K
13:11 30.52 30.52 30.52 30.52 6.7K
13:12 30.52 30.52 30.51 30.51 24.4K
13:13 30.51 30.53 30.51 30.53 15.2K
13:14 30.52 30.52 30.52 30.52 27.7K
13:15 30.52 30.53 30.51 30.53 18.1K
13:16 30.53 30.53 30.51 30.52 15.2K
13:17 30.52 30.54 30.52 30.54 15.3K
13:18 30.54 30.54 30.54 30.54 6.4K
13:19 30.54 30.54 30.53 30.54 29.3K
13:20 30.54 30.54 30.54 30.54 9.7K
13:21 30.54 30.54 30.53 30.53 8.7K
13:22 30.54 30.56 30.54 30.56 19.8K
13:23 30.56 30.56 30.56 30.56 11.2K
13:24 30.56 30.56 30.56 30.56 25.0K
13:25 30.56 30.56 30.55 30.56 28.5K
13:26 30.56 30.56 30.55 30.56 18.3K
13:27 30.56 30.56 30.56 30.56 5.2K
13:28 30.56 30.56 30.55 30.55 13.6K
13:29 30.55 30.55 30.55 30.55 4.2K
13:30 30.54 30.54 30.54 30.54 18.0K
13:31 30.54 30.55 30.54 30.55 19.6K
13:32 30.55 30.56 30.55 30.56 9.9K
13:33 30.56 30.58 30.56 30.58 23.7K
13:34 30.57 30.57 30.57 30.57 25.7K
13:35 30.58 30.58 30.58 30.58 7.2K
13:36 30.58 30.59 30.58 30.59 35.0K
13:37 30.59 30.59 30.58 30.58 19.5K
13:38 30.58 30.58 30.55 30.56 14.2K
13:39 30.56 30.56 30.56 30.56 7.5K
13:40 30.56 30.56 30.56 30.56 9.6K
13:41 30.56 30.57 30.56 30.56 28.9K
13:42 30.57 30.58 30.57 30.58 17.7K
13:43 30.58 30.58 30.57 30.58 11.3K
13:44 30.58 30.58 30.58 30.58 14.9K
13:45 30.58 30.58 30.56 30.56 16.8K
13:46 30.56 30.56 30.55 30.56 20.5K
13:47 30.56 30.56 30.56 30.56 8.5K
13:48 30.56 30.56 30.55 30.56 12.4K
13:49 30.56 30.56 30.55 30.56 9.1K
13:50 30.56 30.56 30.55 30.55 49.1K
13:51 30.56 30.57 30.56 30.57 11.9K
13:52 30.57 30.57 30.57 30.57 14.2K
13:53 30.56 30.57 30.54 30.54 17.5K
13:54 30.54 30.55 30.54 30.55 11.6K
13:55 30.55 30.55 30.54 30.54 9.8K
13:56 30.55 30.55 30.55 30.55 11.1K
13:57 30.55 30.56 30.55 30.55 67.3K
13:58 30.54 30.56 30.54 30.56 9.4K
13:59 30.56 30.57 30.56 30.57 22.1K
14:00 30.57 30.57 30.56 30.56 20.5K
14:01 30.56 30.58 30.56 30.56 30.9K
14:02 30.55 30.55 30.54 30.55 10.5K
14:03 30.55 30.60 30.55 30.60 42.2K
14:04 30.60 30.60 30.57 30.57 31.1K
14:05 30.58 30.59 30.58 30.59 10.6K
14:06 30.59 30.59 30.59 30.59 6.4K
14:07 30.59 30.59 30.59 30.59 8.9K
14:08 30.58 30.58 30.57 30.57 27.9K
14:09 30.59 30.60 30.59 30.60 67.1K
14:10 30.60 30.60 30.60 30.60 10.2K
14:11 30.60 30.61 30.59 30.61 16.3K
14:12 30.61 30.62 30.61 30.62 15.4K
14:13 30.62 30.62 30.62 30.62 9.3K
14:14 30.62 30.62 30.62 30.62 7.0K
14:15 30.62 30.62 30.62 30.62 8.0K
14:16 30.62 30.62 30.60 30.61 42.9K
14:17 30.62 30.62 30.62 30.62 15.4K
14:18 30.62 30.62 30.62 30.62 10.6K
14:19 30.62 30.66 30.62 30.66 38.1K
14:20 30.66 30.66 30.66 30.66 8.5K
14:21 30.67 30.68 30.66 30.66 70.5K
14:22 30.66 30.66 30.65 30.66 20.0K
14:23 30.66 30.66 30.66 30.66 22.1K
14:24 30.66 30.66 30.65 30.65 10.0K
14:25 30.66 30.66 30.66 30.66 17.4K
14:26 30.66 30.66 30.66 30.66 10.7K
14:27 30.66 30.66 30.66 30.66 8.3K
14:28 30.66 30.66 30.66 30.66 62.8K
14:29 30.66 30.66 30.66 30.66 13.4K
14:30 30.66 30.66 30.65 30.65 62.4K
14:31 30.65 30.65 30.65 30.65 21.1K
14:32 30.65 30.65 30.65 30.65 34.7K
14:33 30.65 30.66 30.65 30.66 14.8K
14:34 30.65 30.65 30.65 30.65 40.7K
14:35 30.65 30.65 30.65 30.65 16.4K
14:36 30.64 30.64 30.63 30.64 87.3K
14:37 30.64 30.64 30.64 30.64 61.7K
14:38 30.63 30.63 30.63 30.63 4.8K
14:39 30.63 30.63 30.63 30.63 10.1K
14:40 30.63 30.63 30.62 30.63 7.6K
14:41 30.63 30.63 30.63 30.63 42.4K
14:42 30.62 30.62 30.61 30.62 25.8K
14:43 30.61 30.61 30.60 30.60 43.1K
14:44 30.59 30.59 30.59 30.59 8.0K
14:45 30.59 30.59 30.59 30.59 34.2K
14:46 30.59 30.59 30.58 30.58 28.3K
14:47 30.58 30.58 30.58 30.58 9.2K
14:48 30.58 30.59 30.58 30.59 17.3K
14:49 30.58 30.58 30.58 30.58 26.4K
14:50 30.58 30.58 30.57 30.57 8.7K
14:51 30.58 30.58 30.58 30.58 32.8K
14:52 30.58 30.58 30.58 30.58 4.0K
14:53 30.57 30.58 30.57 30.58 50.3K
14:54 30.58 30.59 30.58 30.59 12.7K
14:55 30.59 30.59 30.59 30.59 9.3K
14:56 30.59 30.59 30.57 30.57 27.2K
14:57 30.58 30.60 30.58 30.60 30.2K
14:58 30.60 30.61 30.60 30.61 13.2K
14:59 30.61 30.62 30.61 30.61 30.9K
15:00 30.61 30.61 30.60 30.61 6.2K
15:01 30.60 30.61 30.60 30.61 12.2K
15:02 30.61 30.61 30.60 30.60 22.9K
15:03 30.61 30.61 30.61 30.61 11.2K
15:04 30.61 30.61 30.60 30.60 19.8K
15:05 30.59 30.61 30.59 30.61 13.2K
15:06 30.61 30.61 30.60 30.61 32.7K
15:07 30.61 30.61 30.61 30.61 18.5K
15:08 30.61 30.61 30.61 30.61 5.4K
15:09 30.61 30.61 30.61 30.61 22.0K
15:10 30.61 30.61 30.60 30.60 26.7K
15:11 30.60 30.60 30.59 30.60 75.4K
15:12 30.60 30.61 30.60 30.61 19.5K
15:13 30.61 30.62 30.61 30.62 35.6K
15:14 30.62 30.62 30.62 30.62 7.6K
15:15 30.62 30.63 30.62 30.62 31.5K
15:16 30.62 30.62 30.62 30.62 11.2K
15:17 30.62 30.62 30.60 30.60 45.0K
15:18 30.61 30.61 30.61 30.61 25.1K
15:19 30.61 30.61 30.59 30.60 67.1K
15:20 30.60 30.60 30.60 30.60 12.1K
15:21 30.60 30.61 30.59 30.61 57.1K
15:22 30.61 30.62 30.61 30.62 24.1K
15:23 30.60 30.60 30.59 30.60 46.9K
15:24 30.60 30.60 30.60 30.60 8.7K
15:25 30.60 30.60 30.60 30.60 18.2K
15:26 30.60 30.60 30.58 30.58 45.5K
15:27 30.59 30.59 30.57 30.58 19.0K
15:28 30.59 30.59 30.58 30.59 89.3K
15:29 30.60 30.62 30.59 30.62 55.7K
15:30 30.62 30.62 30.61 30.61 48.8K
15:31 30.62 30.63 30.62 30.63 20.3K
15:32 30.63 30.63 30.62 30.63 31.6K
15:33 30.63 30.64 30.63 30.64 30.7K
15:34 30.64 30.64 30.64 30.64 20.0K
15:35 30.63 30.64 30.63 30.64 38.6K
15:36 30.64 30.64 30.64 30.64 35.0K
15:37 30.64 30.64 30.64 30.64 45.9K
15:38 30.64 30.66 30.64 30.66 94.4K
15:39 30.66 30.66 30.65 30.65 29.1K
15:40 30.65 30.66 30.65 30.66 32.2K
15:41 30.66 30.66 30.65 30.65 62.5K
15:42 30.66 30.66 30.65 30.65 32.6K
15:43 30.65 30.65 30.64 30.65 54.9K
15:44 30.64 30.64 30.64 30.64 40.0K
15:45 30.64 30.64 30.63 30.64 60.7K
15:46 30.64 30.64 30.63 30.63 44.5K
15:47 30.62 30.62 30.62 30.62 36.9K
15:48 30.62 30.63 30.62 30.63 36.2K
15:49 30.62 30.63 30.62 30.62 43.8K
15:50 30.62 30.62 30.60 30.60 62.6K
15:51 30.60 30.61 30.59 30.59 91.1K
15:52 30.58 30.59 30.57 30.57 67.0K
15:53 30.57 30.58 30.56 30.56 172.5K
15:54 30.57 30.58 30.56 30.57 103.5K
15:55 30.57 30.58 30.56 30.57 150.0K
15:56 30.57 30.58 30.56 30.58 158.4K
15:57 30.57 30.58 30.57 30.58 228.7K
15:58 30.59 30.60 30.58 30.59 224.8K
15:59 30.59 30.60 30.59 30.60 180.5K
16:00 30.58 30.58 30.53 30.54 3,553.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음