CSX (CSX)

CSX
🏛️ 미국 →
34.99
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 32.74 32.74 32.63 32.65 188.0K
09:31 32.66 32.71 32.65 32.71 55.0K
09:32 32.72 32.75 32.69 32.73 79.5K
09:33 32.71 32.72 32.70 32.71 39.7K
09:34 32.69 32.74 32.68 32.73 21.5K
09:35 32.71 32.76 32.71 32.73 27.6K
09:36 32.73 32.77 32.73 32.75 24.6K
09:37 32.75 32.75 32.73 32.73 9.3K
09:38 32.75 32.76 32.75 32.75 10.7K
09:39 32.76 32.78 32.75 32.79 20.4K
09:40 32.80 32.85 32.79 32.85 42.6K
09:41 32.84 32.85 32.84 32.85 13.6K
09:42 32.84 32.85 32.80 32.80 43.4K
09:43 32.83 32.83 32.81 32.81 46.9K
09:44 32.81 32.81 32.80 32.81 31.6K
09:45 32.81 32.84 32.81 32.84 35.1K
09:46 32.85 32.85 32.80 32.80 29.5K
09:47 32.81 32.81 32.80 32.80 13.0K
09:48 32.79 32.82 32.79 32.80 14.4K
09:49 32.82 32.84 32.82 32.82 12.5K
09:50 32.83 32.84 32.81 32.84 32.7K
09:51 32.84 32.84 32.83 32.83 13.4K
09:52 32.83 32.83 32.81 32.82 24.6K
09:53 32.81 32.82 32.80 32.80 13.4K
09:54 32.78 32.78 32.76 32.78 28.6K
09:55 32.77 32.79 32.77 32.79 22.7K
09:56 32.79 32.79 32.76 32.78 16.5K
09:57 32.77 32.78 32.77 32.78 6.8K
09:58 32.79 32.79 32.79 32.79 6.0K
09:59 32.79 32.79 32.79 32.79 15.1K
10:00 32.80 32.81 32.79 32.81 36.4K
10:01 32.81 32.82 32.80 32.80 40.1K
10:02 32.81 32.83 32.80 32.83 27.0K
10:03 32.83 32.86 32.81 32.85 22.3K
10:04 32.85 32.85 32.83 32.83 10.6K
10:05 32.84 32.86 32.84 32.84 21.3K
10:06 32.85 32.87 32.85 32.87 7.6K
10:07 32.89 32.89 32.88 32.88 8.6K
10:08 32.88 32.88 32.86 32.85 20.5K
10:09 32.86 32.86 32.86 32.85 7.0K
10:10 32.86 32.88 32.86 32.88 6.8K
10:11 32.88 32.91 32.88 32.91 8.5K
10:12 32.91 32.92 32.91 32.91 2.9K
10:13 32.92 32.96 32.92 32.95 61.4K
10:14 32.96 32.96 32.94 32.94 15.5K
10:15 32.95 32.95 32.94 32.94 22.7K
10:16 32.95 32.95 32.93 32.93 8.7K
10:17 32.94 32.95 32.94 32.95 13.3K
10:18 32.95 32.96 32.95 32.96 5.7K
10:19 32.96 32.98 32.96 32.97 5.7K
10:20 32.98 32.99 32.98 32.99 42.8K
10:21 33.00 33.03 33.00 33.02 38.2K
10:22 33.02 33.03 33.02 33.04 11.9K
10:23 33.04 33.04 33.04 33.04 20.5K
10:24 33.04 33.04 33.02 33.02 13.8K
10:25 33.03 33.03 33.03 33.03 13.6K
10:26 33.04 33.06 33.04 33.06 9.3K
10:27 33.07 33.08 33.07 33.07 11.2K
10:28 33.07 33.08 33.07 33.07 16.4K
10:29 33.09 33.10 33.08 33.10 10.1K
10:30 33.09 33.10 33.09 33.10 16.9K
10:31 33.09 33.13 33.09 33.13 24.1K
10:32 33.12 33.13 33.12 33.12 21.3K
10:33 33.14 33.14 33.13 33.14 20.9K
10:34 33.14 33.16 33.14 33.16 15.0K
10:35 33.16 33.17 33.16 33.16 23.3K
10:36 33.16 33.17 33.16 33.18 12.4K
10:37 33.17 33.20 33.17 33.20 26.9K
10:38 33.22 33.23 33.21 33.23 23.7K
10:39 33.23 33.25 33.23 33.23 46.5K
10:40 33.23 33.27 33.23 33.27 37.6K
10:41 33.28 33.29 33.27 33.28 18.7K
10:42 33.28 33.28 33.27 33.27 39.3K
10:43 33.27 33.31 33.27 33.30 56.1K
10:44 33.28 33.28 33.25 33.25 96.4K
10:45 33.26 33.26 33.23 33.26 33.5K
10:46 33.26 33.28 33.26 33.27 39.6K
10:47 33.28 33.28 33.25 33.24 38.4K
10:48 33.24 33.24 33.21 33.22 65.5K
10:49 33.22 33.22 33.20 33.21 222.3K
10:50 33.23 33.23 33.21 33.23 259.2K
10:51 33.23 33.23 33.20 33.21 22.4K
10:52 33.21 33.22 33.21 33.21 22.5K
10:53 33.21 33.25 33.21 33.25 75.7K
10:54 33.25 33.27 33.25 33.26 39.2K
10:55 33.26 33.27 33.26 33.26 22.1K
10:56 33.28 33.30 33.28 33.28 38.9K
10:57 33.28 33.31 33.28 33.30 15.8K
10:58 33.30 33.32 33.30 33.32 4.5K
10:59 33.31 33.32 33.30 33.31 37.2K
11:00 33.30 33.31 33.29 33.31 19.5K
11:01 33.31 33.31 33.30 33.31 14.4K
11:02 33.32 33.32 33.30 33.31 15.1K
11:03 33.32 33.32 33.32 33.32 7.5K
11:04 33.34 33.34 33.33 33.33 11.8K
11:05 33.33 33.33 33.33 33.33 11.6K
11:06 33.33 33.34 33.32 33.33 14.8K
11:07 33.35 33.35 33.34 33.34 36.0K
11:08 33.35 33.38 33.35 33.37 36.2K
11:09 33.37 33.42 33.37 33.41 43.7K
11:10 33.42 33.42 33.40 33.40 20.7K
11:11 33.40 33.40 33.38 33.38 17.4K
11:12 33.39 33.40 33.39 33.39 16.0K
11:13 33.40 33.42 33.40 33.42 34.4K
11:14 33.42 33.45 33.42 33.45 42.2K
11:15 33.46 33.46 33.44 33.46 16.2K
11:16 33.46 33.47 33.45 33.46 20.2K
11:17 33.46 33.47 33.44 33.47 75.7K
11:18 33.46 33.46 33.44 33.44 15.7K
11:19 33.45 33.45 33.43 33.43 10.5K
11:20 33.43 33.45 33.43 33.44 32.0K
11:21 33.44 33.49 33.44 33.49 16.0K
11:22 33.49 33.49 33.49 33.49 4.8K
11:23 33.51 33.52 33.50 33.50 34.3K
11:24 33.50 33.51 33.50 33.49 12.3K
11:25 33.50 33.50 33.47 33.47 22.3K
11:26 33.48 33.52 33.48 33.52 18.4K
11:27 33.52 33.53 33.52 33.53 19.9K
11:28 33.53 33.53 33.51 33.51 14.0K
11:29 33.51 33.51 33.49 33.50 71.1K
11:30 33.51 33.53 33.48 33.49 36.6K
11:31 33.48 33.49 33.48 33.48 25.0K
11:32 33.49 33.53 33.48 33.53 74.1K
11:33 33.53 33.53 33.50 33.53 37.3K
11:34 33.54 33.54 33.52 33.52 18.3K
11:35 33.53 33.53 33.51 33.52 29.7K
11:36 33.52 33.52 33.50 33.50 24.9K
11:37 33.51 33.52 33.50 33.51 28.9K
11:38 33.51 33.53 33.51 33.53 43.0K
11:39 33.54 33.57 33.54 33.56 129.1K
11:40 33.58 33.58 33.56 33.58 14.9K
11:41 33.58 33.60 33.57 33.60 20.1K
11:42 33.61 33.61 33.61 33.61 3.3K
11:43 33.61 33.64 33.61 33.62 22.7K
11:44 33.61 33.62 33.61 33.62 31.4K
11:45 33.62 33.64 33.62 33.64 22.9K
11:46 33.63 33.64 33.63 33.64 14.4K
11:47 33.64 33.67 33.64 33.66 39.0K
11:48 33.65 33.66 33.65 33.65 11.5K
11:49 33.64 33.66 33.64 33.65 45.7K
11:50 33.65 33.68 33.65 33.68 44.8K
11:51 33.67 33.67 33.65 33.66 10.4K
11:52 33.66 33.66 33.63 33.65 12.6K
11:53 33.65 33.66 33.65 33.66 9.7K
11:54 33.68 33.68 33.68 33.68 17.4K
11:55 33.67 33.68 33.67 33.68 7.3K
11:56 33.68 33.69 33.68 33.68 5.8K
11:57 33.68 33.70 33.68 33.70 9.0K
11:58 33.70 33.71 33.69 33.70 20.3K
11:59 33.70 33.73 33.70 33.72 59.7K
12:00 33.73 33.74 33.73 33.73 9.1K
12:01 33.73 33.74 33.73 33.74 4.2K
12:02 33.74 33.74 33.73 33.74 33.2K
12:03 33.75 33.76 33.75 33.76 12.2K
12:04 33.76 33.78 33.76 33.77 10.1K
12:05 33.76 33.78 33.76 33.78 14.7K
12:06 33.78 33.78 33.78 33.78 20.0K
12:07 33.78 33.78 33.75 33.74 32.8K
12:08 33.73 33.77 33.73 33.77 16.0K
12:09 33.77 33.78 33.77 33.78 11.3K
12:10 33.79 33.79 33.76 33.79 18.9K
12:11 33.79 33.81 33.78 33.81 13.2K
12:12 33.81 33.81 33.80 33.80 9.3K
12:13 33.80 33.81 33.80 33.81 10.7K
12:14 33.81 33.82 33.81 33.82 12.4K
12:15 33.81 33.81 33.80 33.81 18.1K
12:16 33.82 33.82 33.81 33.81 4.9K
12:17 33.81 33.81 33.80 33.80 37.7K
12:18 33.80 33.81 33.80 33.80 11.0K
12:19 33.79 33.79 33.79 33.78 9.3K
12:20 33.79 33.80 33.79 33.78 15.2K
12:21 33.79 33.79 33.75 33.75 33.1K
12:22 33.75 33.77 33.75 33.76 20.8K
12:23 33.76 33.76 33.75 33.75 26.9K
12:24 33.75 33.75 33.75 33.75 12.2K
12:25 33.75 33.77 33.75 33.76 25.9K
12:26 33.76 33.76 33.74 33.74 29.3K
12:27 33.74 33.74 33.73 33.74 26.4K
12:28 33.73 33.73 33.72 33.73 31.5K
12:29 33.71 33.72 33.70 33.70 55.0K
12:30 33.69 33.70 33.69 33.70 11.5K
12:31 33.71 33.71 33.68 33.67 18.7K
12:32 33.67 33.67 33.64 33.64 13.1K
12:33 33.65 33.65 33.62 33.62 51.1K
12:34 33.62 33.62 33.62 33.62 21.6K
12:35 33.61 33.62 33.61 33.60 8.2K
12:36 33.61 33.61 33.61 33.60 38.7K
12:37 33.60 33.61 33.59 33.60 22.0K
12:38 33.60 33.60 33.58 33.59 40.5K
12:39 33.59 33.60 33.58 33.59 23.3K
12:40 33.58 33.58 33.55 33.57 17.1K
12:41 33.56 33.56 33.53 33.53 27.2K
12:42 33.53 33.53 33.53 33.53 5.6K
12:43 33.54 33.54 33.53 33.53 6.4K
12:44 33.53 33.53 33.49 33.50 14.0K
12:45 33.49 33.49 33.48 33.50 8.5K
12:46 33.48 33.48 33.45 33.45 14.5K
12:47 33.44 33.48 33.44 33.45 29.9K
12:48 33.45 33.47 33.45 33.46 27.0K
12:49 33.46 33.48 33.46 33.48 8.1K
12:50 33.47 33.47 33.45 33.46 9.2K
12:51 33.45 33.45 33.40 33.41 28.6K
12:52 33.42 33.42 33.40 33.40 10.0K
12:53 33.41 33.43 33.40 33.42 15.8K
12:54 33.41 33.42 33.39 33.40 9.5K
12:55 33.41 33.42 33.40 33.40 10.7K
12:56 33.40 33.40 33.37 33.38 77.5K
12:57 33.38 33.38 33.35 33.35 16.6K
12:58 33.35 33.35 33.34 33.34 12.0K
12:59 33.34 33.35 33.32 33.32 18.0K
13:00 33.32 33.34 33.32 33.34 35.7K
13:01 33.33 33.34 33.33 33.33 26.5K
13:02 33.33 33.33 33.30 33.31 149.9K
13:03 33.30 33.32 33.29 33.29 28.6K
13:04 33.28 33.31 33.28 33.30 11.9K
13:05 33.29 33.32 33.29 33.32 14.0K
13:06 33.32 33.32 33.30 33.30 7.2K
13:07 33.31 33.31 33.29 33.31 10.5K
13:08 33.30 33.30 33.29 33.30 21.7K
13:09 33.30 33.30 33.30 33.30 15.9K
13:10 33.29 33.32 33.29 33.32 6.7K
13:11 33.32 33.33 33.32 33.32 6.0K
13:12 33.32 33.33 33.32 33.33 16.3K
13:13 33.34 33.34 33.32 33.32 7.5K
13:14 33.31 33.33 33.31 33.33 10.5K
13:15 33.34 33.34 33.33 33.33 3.7K
13:16 33.34 33.34 33.33 33.34 5.2K
13:17 33.35 33.36 33.35 33.36 6.7K
13:18 33.36 33.38 33.36 33.38 11.8K
13:19 33.38 33.39 33.38 33.39 4.9K
13:20 33.39 33.39 33.38 33.39 7.6K
13:21 33.38 33.39 33.38 33.39 4.3K
13:22 33.39 33.40 33.39 33.40 9.8K
13:23 33.41 33.41 33.41 33.41 15.9K
13:24 33.40 33.41 33.40 33.40 12.9K
13:25 33.40 33.40 33.37 33.38 24.2K
13:26 33.38 33.39 33.38 33.38 16.3K
13:27 33.38 33.38 33.38 33.38 9.8K
13:28 33.38 33.39 33.37 33.38 17.4K
13:29 33.39 33.41 33.38 33.41 9.7K
13:30 33.41 33.42 33.40 33.42 9.4K
13:31 33.42 33.42 33.41 33.41 5.4K
13:32 33.41 33.41 33.39 33.40 14.1K
13:33 33.40 33.41 33.39 33.41 18.4K
13:34 33.41 33.41 33.40 33.41 16.5K
13:35 33.41 33.43 33.41 33.42 19.9K
13:36 33.41 33.42 33.41 33.42 7.2K
13:37 33.41 33.42 33.41 33.42 4.6K
13:38 33.43 33.43 33.41 33.42 7.4K
13:39 33.43 33.43 33.41 33.41 5.4K
13:40 33.42 33.42 33.42 33.42 20.0K
13:41 33.42 33.42 33.42 33.42 2.4K
13:42 33.42 33.42 33.40 33.41 7.8K
13:43 33.41 33.42 33.41 33.42 7.0K
13:44 33.41 33.41 33.41 33.41 10.7K
13:45 33.42 33.42 33.40 33.40 7.9K
13:46 33.41 33.41 33.39 33.39 16.7K
13:47 33.38 33.38 33.38 33.38 8.9K
13:48 33.38 33.38 33.37 33.38 10.6K
13:49 33.37 33.37 33.36 33.36 20.4K
13:50 33.37 33.38 33.37 33.38 9.9K
13:51 33.38 33.38 33.37 33.38 10.0K
13:52 33.38 33.40 33.38 33.40 10.7K
13:53 33.39 33.41 33.39 33.39 8.2K
13:54 33.40 33.41 33.40 33.41 4.2K
13:55 33.41 33.41 33.40 33.41 2.2K
13:56 33.41 33.42 33.41 33.41 11.6K
13:57 33.42 33.42 33.41 33.41 5.0K
13:58 33.41 33.42 33.41 33.41 2.9K
13:59 33.42 33.42 33.40 33.40 22.3K
14:00 33.41 33.41 33.40 33.40 11.2K
14:01 33.40 33.40 33.38 33.38 7.7K
14:02 33.38 33.39 33.38 33.39 2.4K
14:03 33.39 33.39 33.36 33.36 27.1K
14:04 33.36 33.37 33.36 33.36 5.7K
14:05 33.37 33.38 33.36 33.38 27.0K
14:06 33.37 33.39 33.37 33.39 8.0K
14:07 33.39 33.40 33.39 33.40 33.1K
14:08 33.40 33.41 33.40 33.40 19.1K
14:09 33.41 33.42 33.41 33.42 6.5K
14:10 33.42 33.42 33.42 33.41 3.7K
14:11 33.42 33.42 33.41 33.42 8.2K
14:12 33.42 33.42 33.41 33.41 2.3K
14:13 33.42 33.42 33.41 33.42 5.3K
14:14 33.42 33.42 33.41 33.42 19.0K
14:15 33.43 33.43 33.43 33.42 7.4K
14:16 33.43 33.43 33.43 33.42 4.6K
14:17 33.42 33.42 33.40 33.41 10.3K
14:18 33.41 33.43 33.40 33.43 14.7K
14:19 33.43 33.43 33.43 33.42 10.0K
14:20 33.42 33.42 33.42 33.42 6.1K
14:21 33.43 33.43 33.43 33.42 3.7K
14:22 33.43 33.44 33.43 33.44 4.7K
14:23 33.44 33.44 33.41 33.41 30.0K
14:24 33.41 33.42 33.41 33.42 4.2K
14:25 33.42 33.46 33.41 33.46 107.6K
14:26 33.47 33.48 33.46 33.47 34.2K
14:27 33.48 33.48 33.47 33.48 14.0K
14:28 33.48 33.48 33.47 33.48 16.8K
14:29 33.48 33.48 33.48 33.48 11.9K
14:30 33.47 33.48 33.47 33.48 2.6K
14:31 33.47 33.48 33.47 33.47 11.8K
14:32 33.48 33.49 33.48 33.48 14.2K
14:33 33.49 33.49 33.48 33.49 2.5K
14:34 33.48 33.49 33.47 33.47 10.1K
14:35 33.47 33.48 33.47 33.48 4.7K
14:36 33.47 33.48 33.47 33.48 8.8K
14:37 33.49 33.49 33.48 33.48 14.5K
14:38 33.47 33.48 33.47 33.48 2.8K
14:39 33.47 33.48 33.46 33.48 20.3K
14:40 33.48 33.48 33.47 33.48 7.1K
14:41 33.48 33.48 33.47 33.48 28.7K
14:42 33.48 33.48 33.47 33.47 5.5K
14:43 33.47 33.47 33.46 33.47 11.9K
14:44 33.46 33.47 33.46 33.47 6.2K
14:45 33.47 33.49 33.47 33.49 17.2K
14:46 33.48 33.51 33.48 33.51 62.3K
14:47 33.51 33.51 33.50 33.50 4.7K
14:48 33.51 33.51 33.50 33.50 7.9K
14:49 33.51 33.51 33.50 33.51 7.3K
14:50 33.51 33.51 33.50 33.51 6.3K
14:51 33.51 33.52 33.51 33.52 21.8K
14:52 33.52 33.53 33.52 33.53 12.4K
14:53 33.54 33.56 33.54 33.56 19.1K
14:54 33.56 33.56 33.55 33.56 10.2K
14:55 33.56 33.59 33.56 33.59 61.0K
14:56 33.59 33.59 33.57 33.57 38.8K
14:57 33.56 33.58 33.56 33.58 39.0K
14:58 33.57 33.60 33.57 33.59 47.3K
14:59 33.60 33.60 33.60 33.60 20.2K
15:00 33.60 33.61 33.58 33.59 49.4K
15:01 33.58 33.58 33.56 33.57 23.5K
15:02 33.57 33.57 33.55 33.56 13.5K
15:03 33.56 33.58 33.55 33.58 113.0K
15:04 33.58 33.59 33.57 33.57 19.6K
15:05 33.58 33.58 33.56 33.57 15.0K
15:06 33.56 33.59 33.56 33.59 26.4K
15:07 33.58 33.59 33.58 33.58 20.0K
15:08 33.58 33.58 33.56 33.56 12.1K
15:09 33.56 33.56 33.56 33.56 23.7K
15:10 33.56 33.57 33.55 33.56 41.9K
15:11 33.56 33.57 33.55 33.55 12.1K
15:12 33.56 33.56 33.55 33.56 41.9K
15:13 33.56 33.57 33.55 33.57 10.4K
15:14 33.57 33.57 33.56 33.57 7.3K
15:15 33.57 33.59 33.57 33.57 38.6K
15:16 33.57 33.57 33.56 33.56 7.2K
15:17 33.56 33.57 33.56 33.56 10.2K
15:18 33.56 33.57 33.56 33.57 30.2K
15:19 33.57 33.57 33.55 33.56 109.2K
15:20 33.55 33.56 33.55 33.56 39.1K
15:21 33.56 33.56 33.56 33.56 9.4K
15:22 33.56 33.57 33.56 33.57 24.5K
15:23 33.57 33.58 33.57 33.57 24.8K
15:24 33.58 33.58 33.57 33.58 16.3K
15:25 33.59 33.59 33.58 33.58 14.4K
15:26 33.59 33.59 33.58 33.58 20.2K
15:27 33.58 33.59 33.57 33.59 15.8K
15:28 33.59 33.59 33.58 33.58 16.9K
15:29 33.58 33.58 33.57 33.58 17.6K
15:30 33.58 33.58 33.57 33.58 31.8K
15:31 33.58 33.58 33.56 33.57 26.4K
15:32 33.57 33.59 33.56 33.56 48.2K
15:33 33.57 33.57 33.54 33.54 32.4K
15:34 33.54 33.54 33.54 33.54 11.8K
15:35 33.54 33.54 33.54 33.53 32.6K
15:36 33.53 33.53 33.53 33.53 18.7K
15:37 33.53 33.53 33.51 33.52 21.2K
15:38 33.52 33.52 33.51 33.52 22.1K
15:39 33.52 33.52 33.50 33.49 84.8K
15:40 33.51 33.51 33.50 33.49 57.2K
15:41 33.49 33.49 33.48 33.48 18.3K
15:42 33.49 33.50 33.47 33.47 104.2K
15:43 33.48 33.49 33.48 33.48 26.9K
15:44 33.49 33.49 33.47 33.48 26.6K
15:45 33.49 33.50 33.49 33.50 39.0K
15:46 33.50 33.52 33.50 33.52 109.1K
15:47 33.52 33.55 33.52 33.55 66.6K
15:48 33.55 33.57 33.55 33.56 43.0K
15:49 33.56 33.56 33.55 33.55 13.0K
15:50 33.55 33.55 33.54 33.55 77.9K
15:51 33.55 33.55 33.54 33.55 49.1K
15:52 33.54 33.55 33.54 33.55 69.6K
15:53 33.55 33.55 33.52 33.52 75.1K
15:54 33.52 33.53 33.50 33.52 111.2K
15:55 33.49 33.53 33.49 33.53 106.9K
15:56 33.52 33.54 33.52 33.54 135.5K
15:57 33.53 33.53 33.50 33.49 131.4K
15:58 33.49 33.49 33.48 33.49 173.3K
15:59 33.49 33.49 33.47 33.47 2,754.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음