CSX (CSX)

CSX
🏛️ 미국 →
34.99
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 32.48 32.48 32.41 32.41 107.4K
09:31 32.34 32.35 32.30 32.31 100.0K
09:32 32.31 32.35 32.27 32.35 93.7K
09:33 32.36 32.37 32.36 32.36 23.6K
09:34 32.36 32.39 32.30 32.38 134.8K
09:35 32.37 32.37 32.36 32.37 18.6K
09:36 32.37 32.41 32.37 32.41 39.5K
09:37 32.40 32.41 32.36 32.37 28.2K
09:38 32.37 32.38 32.36 32.37 9.8K
09:39 32.38 32.39 32.38 32.39 41.0K
09:40 32.38 32.39 32.38 32.38 17.0K
09:41 32.39 32.39 32.38 32.39 29.7K
09:42 32.39 32.39 32.36 32.38 46.7K
09:43 32.37 32.42 32.37 32.42 37.3K
09:44 32.42 32.45 32.42 32.44 20.9K
09:45 32.45 32.47 32.45 32.46 19.0K
09:46 32.45 32.45 32.41 32.42 16.6K
09:47 32.42 32.42 32.36 32.36 20.9K
09:48 32.36 32.37 32.33 32.33 15.8K
09:49 32.33 32.34 32.32 32.33 8.1K
09:50 32.33 32.34 32.31 32.32 12.7K
09:51 32.32 32.37 32.31 32.36 21.1K
09:52 32.36 32.39 32.36 32.39 14.6K
09:53 32.39 32.43 32.39 32.41 28.2K
09:54 32.40 32.42 32.40 32.42 10.8K
09:55 32.43 32.44 32.41 32.42 9.3K
09:56 32.40 32.43 32.38 32.43 61.4K
09:57 32.43 32.43 32.38 32.39 25.7K
09:58 32.37 32.37 32.35 32.35 7.4K
09:59 32.36 32.38 32.36 32.38 40.3K
10:00 32.38 32.38 32.35 32.36 68.0K
10:01 32.37 32.38 32.37 32.38 11.2K
10:02 32.37 32.37 32.34 32.34 32.9K
10:03 32.35 32.36 32.35 32.35 15.4K
10:04 32.36 32.36 32.34 32.36 21.9K
10:05 32.36 32.42 32.36 32.42 49.1K
10:06 32.41 32.47 32.41 32.45 28.4K
10:07 32.45 32.45 32.40 32.40 69.9K
10:08 32.40 32.40 32.37 32.38 26.3K
10:09 32.37 32.39 32.36 32.39 21.2K
10:10 32.40 32.41 32.40 32.39 18.3K
10:11 32.40 32.42 32.40 32.43 17.2K
10:12 32.43 32.44 32.43 32.43 10.1K
10:13 32.43 32.43 32.39 32.40 28.4K
10:14 32.41 32.42 32.41 32.42 20.7K
10:15 32.43 32.43 32.40 32.40 14.7K
10:16 32.40 32.41 32.40 32.41 11.7K
10:17 32.41 32.41 32.38 32.38 35.1K
10:18 32.39 32.41 32.38 32.38 13.8K
10:19 32.38 32.38 32.37 32.38 25.2K
10:20 32.38 32.40 32.38 32.40 10.6K
10:21 32.40 32.42 32.40 32.41 14.5K
10:22 32.41 32.41 32.38 32.37 15.5K
10:23 32.38 32.38 32.36 32.36 18.1K
10:24 32.37 32.37 32.34 32.34 16.1K
10:25 32.34 32.36 32.34 32.36 14.0K
10:26 32.37 32.39 32.37 32.39 20.6K
10:27 32.39 32.39 32.37 32.37 12.3K
10:28 32.37 32.40 32.37 32.37 24.4K
10:29 32.37 32.40 32.37 32.39 24.2K
10:30 32.39 32.42 32.39 32.41 37.6K
10:31 32.41 32.43 32.41 32.42 22.3K
10:32 32.43 32.43 32.41 32.41 21.7K
10:33 32.41 32.41 32.41 32.41 20.6K
10:34 32.41 32.42 32.41 32.42 15.2K
10:35 32.42 32.42 32.41 32.41 16.0K
10:36 32.41 32.42 32.41 32.42 8.4K
10:37 32.41 32.41 32.39 32.40 19.1K
10:38 32.40 32.40 32.39 32.39 5.0K
10:39 32.39 32.41 32.39 32.41 11.5K
10:40 32.41 32.41 32.40 32.40 17.0K
10:41 32.39 32.41 32.39 32.39 11.5K
10:42 32.38 32.38 32.38 32.38 11.6K
10:43 32.39 32.39 32.36 32.39 25.5K
10:44 32.40 32.42 32.40 32.42 38.0K
10:45 32.42 32.42 32.42 32.42 10.4K
10:46 32.43 32.44 32.43 32.44 13.0K
10:47 32.44 32.45 32.43 32.42 13.1K
10:48 32.43 32.44 32.43 32.44 21.7K
10:49 32.44 32.45 32.44 32.45 13.3K
10:50 32.45 32.47 32.45 32.46 15.8K
10:51 32.47 32.47 32.45 32.45 26.8K
10:52 32.45 32.45 32.44 32.44 13.7K
10:53 32.43 32.45 32.43 32.45 14.2K
10:54 32.44 32.44 32.43 32.44 10.2K
10:55 32.44 32.45 32.44 32.45 14.4K
10:56 32.46 32.47 32.46 32.46 17.7K
10:57 32.46 32.46 32.44 32.45 21.1K
10:58 32.45 32.46 32.45 32.45 26.9K
10:59 32.45 32.46 32.45 32.46 10.0K
11:00 32.47 32.47 32.46 32.47 9.8K
11:01 32.46 32.47 32.45 32.45 19.0K
11:02 32.46 32.47 32.45 32.47 4.5K
11:03 32.47 32.47 32.43 32.43 24.7K
11:04 32.44 32.44 32.44 32.44 9.7K
11:05 32.44 32.44 32.43 32.43 5.3K
11:06 32.44 32.44 32.41 32.41 17.5K
11:07 32.42 32.42 32.42 32.42 7.0K
11:08 32.42 32.42 32.40 32.40 18.2K
11:09 32.40 32.40 32.39 32.39 13.1K
11:10 32.40 32.41 32.38 32.41 20.8K
11:11 32.41 32.41 32.41 32.41 6.3K
11:12 32.41 32.41 32.39 32.40 14.6K
11:13 32.39 32.40 32.39 32.40 10.6K
11:14 32.40 32.42 32.40 32.42 17.1K
11:15 32.41 32.41 32.40 32.40 18.9K
11:16 32.40 32.40 32.35 32.35 49.9K
11:17 32.35 32.37 32.35 32.35 15.0K
11:18 32.36 32.36 32.36 32.35 7.1K
11:19 32.35 32.35 32.35 32.35 10.7K
11:20 32.36 32.36 32.36 32.36 9.5K
11:21 32.37 32.37 32.36 32.35 23.6K
11:22 32.36 32.36 32.36 32.35 4.8K
11:23 32.36 32.38 32.36 32.38 17.6K
11:24 32.38 32.38 32.36 32.37 8.8K
11:25 32.37 32.37 32.34 32.34 15.9K
11:26 32.35 32.35 32.34 32.35 6.4K
11:27 32.35 32.36 32.35 32.35 11.7K
11:28 32.35 32.35 32.34 32.35 11.7K
11:29 32.35 32.35 32.35 32.35 5.0K
11:30 32.34 32.35 32.34 32.35 7.6K
11:31 32.33 32.34 32.32 32.32 34.6K
11:32 32.32 32.33 32.32 32.32 41.8K
11:33 32.30 32.34 32.30 32.34 27.3K
11:34 32.35 32.40 32.35 32.40 38.2K
11:35 32.40 32.40 32.39 32.40 18.9K
11:36 32.40 32.41 32.40 32.40 11.5K
11:37 32.40 32.42 32.40 32.42 29.3K
11:38 32.40 32.41 32.38 32.38 25.1K
11:39 32.39 32.40 32.38 32.39 16.5K
11:40 32.38 32.39 32.38 32.38 14.3K
11:41 32.39 32.39 32.38 32.38 8.3K
11:42 32.38 32.39 32.37 32.39 16.5K
11:43 32.39 32.39 32.37 32.37 24.3K
11:44 32.38 32.39 32.37 32.37 16.6K
11:45 32.38 32.38 32.38 32.38 1.3K
11:46 32.38 32.40 32.38 32.39 18.5K
11:47 32.39 32.41 32.39 32.41 30.9K
11:48 32.40 32.41 32.40 32.40 15.7K
11:49 32.40 32.41 32.40 32.41 14.3K
11:50 32.41 32.41 32.40 32.41 8.7K
11:51 32.42 32.42 32.41 32.41 12.2K
11:52 32.41 32.43 32.41 32.42 38.2K
11:53 32.43 32.44 32.43 32.43 15.4K
11:54 32.43 32.43 32.43 32.42 7.1K
11:55 32.42 32.42 32.39 32.40 33.6K
11:56 32.40 32.41 32.40 32.41 6.6K
11:57 32.41 32.41 32.40 32.40 2.7K
11:58 32.41 32.41 32.40 32.41 14.1K
11:59 32.42 32.42 32.41 32.42 11.6K
12:00 32.42 32.45 32.42 32.45 31.9K
12:01 32.46 32.47 32.46 32.47 44.7K
12:02 32.47 32.47 32.47 32.47 5.2K
12:03 32.47 32.47 32.46 32.47 13.1K
12:04 32.47 32.48 32.46 32.48 25.4K
12:05 32.48 32.48 32.46 32.46 15.4K
12:06 32.46 32.46 32.45 32.45 1.3K
12:07 32.46 32.47 32.46 32.47 13.5K
12:08 32.47 32.47 32.47 32.47 7.8K
12:09 32.47 32.47 32.43 32.44 45.4K
12:10 32.45 32.48 32.45 32.48 20.1K
12:11 32.48 32.49 32.47 32.48 10.4K
12:12 32.48 32.49 32.48 32.48 6.2K
12:13 32.48 32.49 32.48 32.49 24.4K
12:14 32.49 32.49 32.49 32.49 3.5K
12:15 32.50 32.50 32.50 32.50 6.3K
12:16 32.50 32.50 32.50 32.50 13.4K
12:17 32.50 32.52 32.50 32.52 8.5K
12:18 32.52 32.52 32.50 32.50 22.7K
12:19 32.50 32.51 32.50 32.51 13.7K
12:20 32.52 32.52 32.52 32.52 1.1K
12:21 32.52 32.52 32.50 32.49 13.6K
12:22 32.49 32.49 32.47 32.47 31.5K
12:23 32.47 32.48 32.47 32.48 5.7K
12:24 32.49 32.49 32.48 32.48 20.0K
12:25 32.49 32.49 32.48 32.49 4.4K
12:26 32.48 32.48 32.48 32.48 10.2K
12:27 32.48 32.48 32.47 32.47 30.6K
12:28 32.47 32.48 32.47 32.48 5.5K
12:29 32.48 32.48 32.47 32.47 4.6K
12:30 32.47 32.49 32.47 32.47 26.8K
12:31 32.47 32.48 32.47 32.48 16.4K
12:32 32.48 32.49 32.48 32.49 3.1K
12:33 32.49 32.49 32.48 32.48 19.0K
12:34 32.48 32.48 32.47 32.47 12.1K
12:35 32.48 32.48 32.47 32.47 2.8K
12:36 32.48 32.48 32.45 32.45 23.1K
12:37 32.45 32.45 32.45 32.45 9.4K
12:38 32.46 32.47 32.46 32.46 6.3K
12:39 32.47 32.47 32.45 32.45 19.0K
12:40 32.44 32.44 32.44 32.43 23.0K
12:41 32.43 32.43 32.43 32.42 7.4K
12:42 32.42 32.44 32.42 32.43 15.2K
12:43 32.44 32.44 32.43 32.43 11.2K
12:44 32.44 32.44 32.43 32.42 42.2K
12:45 32.43 32.45 32.43 32.44 16.8K
12:46 32.43 32.44 32.43 32.44 3.7K
12:47 32.44 32.44 32.44 32.44 5.7K
12:48 32.43 32.44 32.43 32.44 28.9K
12:49 32.43 32.44 32.41 32.42 44.2K
12:50 32.43 32.43 32.41 32.41 5.8K
12:51 32.41 32.42 32.41 32.42 18.6K
12:52 32.43 32.43 32.40 32.41 15.7K
12:53 32.41 32.41 32.41 32.41 2.2K
12:54 32.40 32.40 32.38 32.40 42.9K
12:55 32.40 32.40 32.39 32.39 9.6K
12:56 32.39 32.40 32.38 32.40 4.6K
12:57 32.40 32.41 32.40 32.41 13.3K
12:58 32.41 32.41 32.39 32.39 12.2K
12:59 32.39 32.39 32.37 32.38 16.3K
13:00 32.38 32.38 32.36 32.36 23.6K
13:01 32.37 32.38 32.37 32.38 3.1K
13:02 32.37 32.40 32.37 32.40 19.7K
13:03 32.41 32.41 32.40 32.41 13.5K
13:04 32.41 32.41 32.40 32.41 5.7K
13:05 32.41 32.41 32.38 32.38 13.3K
13:06 32.37 32.38 32.37 32.38 15.6K
13:07 32.37 32.38 32.37 32.37 19.0K
13:08 32.38 32.39 32.38 32.39 15.0K
13:09 32.39 32.39 32.39 32.39 15.1K
13:10 32.38 32.38 32.37 32.37 12.4K
13:11 32.37 32.37 32.36 32.36 10.1K
13:12 32.37 32.37 32.36 32.37 22.6K
13:13 32.36 32.38 32.36 32.38 16.6K
13:14 32.36 32.39 32.36 32.39 33.4K
13:15 32.38 32.39 32.38 32.38 26.0K
13:16 32.37 32.37 32.35 32.37 26.8K
13:17 32.36 32.36 32.36 32.35 6.3K
13:18 32.36 32.36 32.36 32.35 10.0K
13:19 32.36 32.36 32.36 32.35 12.7K
13:20 32.34 32.34 32.33 32.34 27.4K
13:21 32.33 32.34 32.33 32.34 6.0K
13:22 32.34 32.34 32.33 32.33 4.0K
13:23 32.34 32.34 32.33 32.34 20.1K
13:24 32.34 32.35 32.34 32.34 15.2K
13:25 32.33 32.33 32.31 32.32 45.9K
13:26 32.32 32.32 32.30 32.31 30.4K
13:27 32.31 32.31 32.30 32.31 13.8K
13:28 32.30 32.30 32.29 32.28 13.3K
13:29 32.28 32.28 32.27 32.28 26.5K
13:30 32.27 32.28 32.26 32.29 31.9K
13:31 32.29 32.29 32.29 32.28 8.4K
13:32 32.29 32.32 32.29 32.32 27.4K
13:33 32.31 32.32 32.31 32.32 4.6K
13:34 32.31 32.32 32.31 32.32 8.9K
13:35 32.32 32.34 32.32 32.34 25.3K
13:36 32.31 32.31 32.31 32.31 35.5K
13:37 32.31 32.31 32.29 32.30 12.5K
13:38 32.30 32.30 32.29 32.29 35.1K
13:39 32.29 32.29 32.29 32.28 11.1K
13:40 32.26 32.28 32.26 32.28 28.3K
13:41 32.28 32.29 32.28 32.29 17.0K
13:42 32.29 32.29 32.27 32.27 13.4K
13:43 32.27 32.28 32.26 32.26 13.0K
13:44 32.27 32.27 32.25 32.24 31.7K
13:45 32.24 32.24 32.23 32.24 17.4K
13:46 32.23 32.24 32.20 32.24 35.2K
13:47 32.24 32.24 32.22 32.22 29.2K
13:48 32.22 32.22 32.20 32.21 29.6K
13:49 32.21 32.21 32.19 32.20 24.5K
13:50 32.20 32.20 32.18 32.20 22.2K
13:51 32.20 32.20 32.17 32.18 18.6K
13:52 32.18 32.18 32.18 32.18 8.6K
13:53 32.18 32.19 32.18 32.19 20.5K
13:54 32.18 32.19 32.18 32.19 22.7K
13:55 32.19 32.20 32.19 32.20 20.0K
13:56 32.20 32.22 32.20 32.22 39.1K
13:57 32.22 32.22 32.21 32.21 13.2K
13:58 32.21 32.21 32.20 32.21 15.3K
13:59 32.20 32.21 32.20 32.21 13.1K
14:00 32.20 32.20 32.16 32.16 50.2K
14:01 32.16 32.16 32.14 32.16 16.3K
14:02 32.15 32.16 32.15 32.15 64.3K
14:03 32.16 32.16 32.13 32.13 33.8K
14:04 32.13 32.14 32.13 32.13 13.9K
14:05 32.14 32.15 32.13 32.14 28.3K
14:06 32.13 32.14 32.13 32.13 25.1K
14:07 32.13 32.13 32.13 32.13 5.5K
14:08 32.13 32.14 32.12 32.12 20.1K
14:09 32.12 32.15 32.12 32.15 11.7K
14:10 32.15 32.15 32.15 32.15 4.2K
14:11 32.15 32.15 32.14 32.15 17.7K
14:12 32.14 32.15 32.14 32.14 15.0K
14:13 32.13 32.14 32.13 32.14 10.6K
14:14 32.14 32.14 32.13 32.14 10.4K
14:15 32.14 32.14 32.10 32.10 25.8K
14:16 32.11 32.12 32.11 32.12 22.6K
14:17 32.11 32.13 32.11 32.13 24.8K
14:18 32.13 32.13 32.11 32.12 7.4K
14:19 32.11 32.12 32.11 32.12 12.0K
14:20 32.12 32.12 32.11 32.12 13.4K
14:21 32.12 32.12 32.10 32.10 13.9K
14:22 32.10 32.10 32.09 32.09 19.6K
14:23 32.08 32.10 32.08 32.10 27.2K
14:24 32.10 32.10 32.10 32.10 17.8K
14:25 32.10 32.11 32.07 32.10 24.1K
14:26 32.11 32.11 32.11 32.11 10.8K
14:27 32.11 32.11 32.08 32.09 14.6K
14:28 32.09 32.09 32.08 32.09 25.2K
14:29 32.09 32.10 32.09 32.10 5.4K
14:30 32.09 32.10 32.09 32.10 18.4K
14:31 32.11 32.11 32.09 32.09 12.1K
14:32 32.10 32.10 32.09 32.09 18.8K
14:33 32.09 32.09 32.08 32.08 11.5K
14:34 32.09 32.10 32.09 32.10 20.9K
14:35 32.10 32.12 32.10 32.12 13.3K
14:36 32.12 32.12 32.11 32.10 16.6K
14:37 32.10 32.10 32.09 32.09 24.1K
14:38 32.10 32.10 32.10 32.11 32.9K
14:39 32.10 32.12 32.10 32.12 60.5K
14:40 32.12 32.12 32.09 32.10 38.4K
14:41 32.09 32.10 32.09 32.10 7.8K
14:42 32.10 32.10 32.09 32.10 4.6K
14:43 32.10 32.10 32.10 32.11 12.3K
14:44 32.11 32.11 32.09 32.11 39.4K
14:45 32.12 32.14 32.12 32.14 13.1K
14:46 32.14 32.14 32.14 32.14 17.0K
14:47 32.14 32.14 32.13 32.12 13.3K
14:48 32.12 32.12 32.11 32.11 33.1K
14:49 32.12 32.12 32.12 32.12 20.3K
14:50 32.12 32.13 32.11 32.13 11.7K
14:51 32.13 32.13 32.12 32.12 10.0K
14:52 32.12 32.14 32.12 32.14 26.1K
14:53 32.14 32.14 32.12 32.12 13.3K
14:54 32.13 32.13 32.10 32.11 30.0K
14:55 32.11 32.12 32.11 32.10 23.2K
14:56 32.11 32.12 32.11 32.12 9.2K
14:57 32.12 32.13 32.12 32.13 16.8K
14:58 32.13 32.13 32.12 32.13 16.2K
14:59 32.13 32.14 32.13 32.14 20.8K
15:00 32.14 32.14 32.13 32.13 15.8K
15:01 32.13 32.13 32.12 32.12 14.3K
15:02 32.11 32.11 32.10 32.10 24.7K
15:03 32.10 32.10 32.08 32.08 8.1K
15:04 32.07 32.07 32.06 32.06 20.6K
15:05 32.06 32.06 32.05 32.06 20.6K
15:06 32.06 32.06 32.05 32.05 13.1K
15:07 32.06 32.06 32.05 32.05 30.5K
15:08 32.05 32.06 32.04 32.06 31.3K
15:09 32.05 32.06 32.05 32.06 11.8K
15:10 32.06 32.06 32.06 32.06 16.8K
15:11 32.07 32.07 32.06 32.06 14.4K
15:12 32.07 32.08 32.07 32.08 11.1K
15:13 32.07 32.08 32.06 32.07 137.6K
15:14 32.08 32.08 32.06 32.06 14.0K
15:15 32.07 32.08 32.07 32.08 13.5K
15:16 32.08 32.08 32.08 32.08 16.4K
15:17 32.08 32.08 32.07 32.07 18.8K
15:18 32.07 32.08 32.06 32.08 12.5K
15:19 32.07 32.08 32.07 32.08 17.6K
15:20 32.08 32.10 32.08 32.10 20.2K
15:21 32.10 32.10 32.09 32.10 22.9K
15:22 32.10 32.11 32.10 32.11 18.3K
15:23 32.11 32.11 32.11 32.10 16.1K
15:24 32.11 32.11 32.11 32.11 31.4K
15:25 32.11 32.11 32.11 32.10 34.2K
15:26 32.11 32.11 32.09 32.10 15.4K
15:27 32.10 32.10 32.10 32.10 23.4K
15:28 32.10 32.10 32.09 32.10 10.1K
15:29 32.10 32.10 32.10 32.10 22.6K
15:30 32.10 32.10 32.10 32.10 27.4K
15:31 32.11 32.11 32.11 32.10 51.3K
15:32 32.11 32.12 32.11 32.12 20.8K
15:33 32.11 32.12 32.10 32.10 46.5K
15:34 32.11 32.11 32.11 32.11 18.8K
15:35 32.10 32.12 32.10 32.12 16.2K
15:36 32.12 32.13 32.12 32.12 30.0K
15:37 32.12 32.12 32.11 32.12 9.4K
15:38 32.12 32.12 32.11 32.12 10.5K
15:39 32.11 32.12 32.11 32.10 57.2K
15:40 32.11 32.11 32.09 32.09 52.1K
15:41 32.09 32.09 32.07 32.08 23.3K
15:42 32.07 32.08 32.07 32.08 33.5K
15:43 32.08 32.08 32.08 32.08 20.4K
15:44 32.07 32.08 32.06 32.08 45.0K
15:45 32.09 32.10 32.08 32.10 66.1K
15:46 32.11 32.12 32.11 32.11 47.1K
15:47 32.11 32.12 32.11 32.11 42.3K
15:48 32.10 32.11 32.10 32.10 35.5K
15:49 32.10 32.10 32.09 32.09 76.7K
15:50 32.11 32.11 32.08 32.09 119.0K
15:51 32.09 32.13 32.09 32.13 85.4K
15:52 32.12 32.12 32.11 32.11 65.4K
15:53 32.12 32.12 32.11 32.12 58.5K
15:54 32.12 32.13 32.09 32.13 134.0K
15:55 32.11 32.12 32.11 32.12 199.2K
15:56 32.12 32.14 32.12 32.14 135.1K
15:57 32.13 32.14 32.11 32.12 193.4K
15:58 32.12 32.13 32.12 32.13 275.7K
15:59 32.13 32.13 32.11 32.12 3,717.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음