CSX (CSX)

CSX
🏛️ 미국 →
35.49
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 35.33 35.47 35.23 35.42 2,200.6K
09:31 35.44 35.60 35.25 35.39 481.7K
09:32 35.41 35.55 35.41 35.47 488.2K
09:33 35.47 35.54 35.41 35.41 285.8K
09:34 35.36 35.38 35.20 35.21 117.1K
09:35 35.25 35.27 35.14 35.16 176.1K
09:36 35.15 35.15 35.08 35.13 100.6K
09:37 35.12 35.12 35.05 35.06 169.5K
09:38 35.06 35.16 35.06 35.11 77.0K
09:39 35.10 35.14 35.06 35.12 95.9K
09:40 35.11 35.11 35.04 35.04 80.5K
09:41 35.08 35.09 35.05 35.08 123.7K
09:42 35.06 35.07 35.01 35.01 68.4K
09:43 35.04 35.04 34.98 34.98 232.7K
09:44 34.98 35.00 34.94 34.94 92.5K
09:45 34.91 34.91 34.82 34.82 153.2K
09:46 34.82 34.85 34.82 34.84 94.6K
09:47 34.81 34.85 34.77 34.77 88.8K
09:48 34.77 34.77 34.73 34.76 82.9K
09:49 34.77 34.78 34.72 34.73 111.7K
09:50 34.74 34.84 34.74 34.84 167.7K
09:51 34.84 34.85 34.76 34.82 172.4K
09:52 34.80 34.87 34.80 34.83 146.5K
09:53 34.82 34.88 34.82 34.85 59.3K
09:54 34.84 34.85 34.79 34.83 145.6K
09:55 34.84 34.88 34.84 34.87 128.6K
09:56 34.87 34.95 34.86 34.95 76.6K
09:57 34.95 34.98 34.91 34.92 49.0K
09:58 34.92 34.94 34.89 34.94 29.7K
09:59 34.95 34.96 34.92 34.96 66.9K
10:00 35.00 35.02 34.97 35.01 180.0K
10:01 35.01 35.02 34.96 34.96 44.6K
10:02 34.96 35.00 34.96 34.98 44.0K
10:03 34.97 34.97 34.93 34.93 100.7K
10:04 34.93 34.95 34.89 34.89 61.3K
10:05 34.90 34.91 34.84 34.84 72.6K
10:06 34.83 34.90 34.82 34.89 87.2K
10:07 34.90 34.95 34.89 34.92 86.8K
10:08 34.92 34.92 34.90 34.91 34.1K
10:09 34.92 34.95 34.86 34.86 81.9K
10:10 34.88 34.90 34.86 34.87 53.7K
10:11 34.87 34.92 34.87 34.91 64.2K
10:12 34.91 34.96 34.91 34.92 89.1K
10:13 34.92 34.94 34.92 34.94 40.8K
10:14 34.94 34.96 34.93 34.95 26.1K
10:15 34.95 35.00 34.95 35.00 50.6K
10:16 35.00 35.00 34.95 34.96 36.3K
10:17 34.95 34.97 34.93 34.95 48.9K
10:18 34.95 34.95 34.88 34.88 43.0K
10:19 34.88 34.89 34.79 34.79 62.2K
10:20 34.79 34.84 34.79 34.83 37.4K
10:21 34.84 35.03 34.82 34.97 473.4K
10:22 34.98 34.98 34.87 34.87 153.8K
10:23 34.84 34.87 34.83 34.87 75.6K
10:24 34.87 34.87 34.83 34.83 36.9K
10:25 34.84 34.84 34.73 34.79 207.8K
10:26 34.79 34.79 34.75 34.75 127.4K
10:27 34.76 34.77 34.73 34.74 81.2K
10:28 34.75 34.79 34.75 34.78 32.7K
10:29 34.78 34.78 34.75 34.77 63.9K
10:30 34.77 34.77 34.66 34.66 98.1K
10:31 34.68 34.70 34.67 34.70 77.1K
10:32 34.68 34.76 34.68 34.75 52.5K
10:33 34.75 34.78 34.75 34.75 68.1K
10:34 34.75 34.77 34.74 34.75 42.6K
10:35 34.76 34.76 34.72 34.72 45.6K
10:36 34.73 34.73 34.68 34.68 43.5K
10:37 34.65 34.66 34.61 34.62 70.1K
10:38 34.62 34.67 34.62 34.65 32.0K
10:39 34.64 34.64 34.56 34.56 78.8K
10:40 34.56 34.62 34.56 34.61 45.4K
10:41 34.61 34.63 34.59 34.60 33.6K
10:42 34.59 34.60 34.57 34.59 120.6K
10:43 34.58 34.58 34.57 34.57 79.8K
10:44 34.57 34.59 34.52 34.53 77.0K
10:45 34.53 34.57 34.52 34.55 68.8K
10:46 34.55 34.56 34.52 34.52 30.1K
10:47 34.53 34.56 34.53 34.55 64.6K
10:48 34.55 34.56 34.54 34.56 61.2K
10:49 34.56 34.64 34.55 34.64 46.5K
10:50 34.64 34.66 34.64 34.65 49.2K
10:51 34.65 34.67 34.64 34.64 36.8K
10:52 34.64 34.66 34.64 34.65 22.1K
10:53 34.64 34.67 34.63 34.67 12.4K
10:54 34.67 34.67 34.58 34.58 107.4K
10:55 34.59 34.59 34.54 34.56 56.8K
10:56 34.55 34.56 34.52 34.53 35.7K
10:57 34.54 34.56 34.54 34.56 33.7K
10:58 34.56 34.57 34.49 34.51 66.0K
10:59 34.52 34.52 34.51 34.52 28.4K
11:00 34.52 34.52 34.48 34.49 51.0K
11:01 34.51 34.53 34.50 34.51 43.3K
11:02 34.51 34.51 34.48 34.49 40.5K
11:03 34.49 34.56 34.49 34.56 18.6K
11:04 34.56 34.56 34.54 34.55 45.7K
11:05 34.54 34.54 34.53 34.53 17.7K
11:06 34.54 34.55 34.54 34.55 37.2K
11:07 34.55 34.59 34.55 34.58 50.3K
11:08 34.57 34.59 34.56 34.57 96.4K
11:09 34.57 34.58 34.55 34.56 50.0K
11:10 34.56 34.56 34.54 34.55 43.7K
11:11 34.54 34.55 34.50 34.50 169.9K
11:12 34.50 34.52 34.50 34.52 96.1K
11:13 34.51 34.53 34.50 34.51 101.8K
11:14 34.51 34.53 34.50 34.53 52.1K
11:15 34.53 34.53 34.52 34.53 37.8K
11:16 34.52 34.53 34.52 34.52 27.8K
11:17 34.53 34.53 34.49 34.49 28.1K
11:18 34.47 34.47 34.45 34.45 48.6K
11:19 34.45 34.46 34.40 34.46 35.7K
11:20 34.44 34.47 34.44 34.47 29.4K
11:21 34.48 34.48 34.45 34.45 17.3K
11:22 34.45 34.45 34.44 34.45 13.5K
11:23 34.45 34.45 34.41 34.42 21.5K
11:24 34.41 34.41 34.36 34.38 64.0K
11:25 34.40 34.44 34.39 34.42 33.7K
11:26 34.43 34.44 34.43 34.44 27.4K
11:27 34.43 34.44 34.43 34.44 12.0K
11:28 34.44 34.45 34.43 34.42 29.7K
11:29 34.43 34.46 34.43 34.46 33.5K
11:30 34.46 34.48 34.45 34.46 21.5K
11:31 34.46 34.49 34.46 34.48 48.4K
11:32 34.48 34.48 34.43 34.42 26.4K
11:33 34.43 34.44 34.40 34.41 15.6K
11:34 34.40 34.40 34.37 34.37 44.9K
11:35 34.37 34.37 34.36 34.37 16.1K
11:36 34.37 34.39 34.37 34.38 13.5K
11:37 34.38 34.39 34.38 34.38 33.6K
11:38 34.39 34.40 34.38 34.40 7.8K
11:39 34.40 34.40 34.38 34.40 37.6K
11:40 34.40 34.40 34.38 34.39 32.3K
11:41 34.38 34.40 34.38 34.39 23.7K
11:42 34.39 34.39 34.38 34.39 9.5K
11:43 34.39 34.40 34.38 34.38 22.4K
11:44 34.38 34.40 34.38 34.39 44.5K
11:45 34.39 34.40 34.38 34.40 15.9K
11:46 34.41 34.41 34.40 34.41 34.8K
11:47 34.41 34.44 34.41 34.44 18.7K
11:48 34.44 34.45 34.44 34.45 20.3K
11:49 34.46 34.46 34.45 34.45 16.4K
11:50 34.46 34.48 34.46 34.48 15.1K
11:51 34.48 34.48 34.46 34.47 43.3K
11:52 34.47 34.52 34.47 34.52 53.5K
11:53 34.52 34.53 34.50 34.53 60.3K
11:54 34.53 34.53 34.49 34.49 40.6K
11:55 34.49 34.49 34.48 34.49 12.1K
11:56 34.49 34.49 34.48 34.48 10.4K
11:57 34.49 34.52 34.48 34.51 15.9K
11:58 34.51 34.52 34.51 34.52 10.9K
11:59 34.52 34.53 34.52 34.53 15.9K
12:00 34.53 34.53 34.51 34.53 16.0K
12:01 34.52 34.52 34.50 34.49 16.1K
12:02 34.50 34.51 34.50 34.51 31.2K
12:03 34.51 34.52 34.50 34.52 29.4K
12:04 34.54 34.54 34.48 34.49 53.1K
12:05 34.49 34.49 34.48 34.49 10.5K
12:06 34.50 34.50 34.47 34.47 8.5K
12:07 34.47 34.47 34.47 34.47 11.8K
12:08 34.47 34.47 34.44 34.44 10.8K
12:09 34.44 34.44 34.43 34.42 10.9K
12:10 34.42 34.45 34.41 34.45 23.2K
12:11 34.45 34.49 34.45 34.49 24.3K
12:12 34.50 34.51 34.50 34.50 104.1K
12:13 34.50 34.54 34.50 34.53 13.0K
12:14 34.54 34.55 34.54 34.54 60.9K
12:15 34.54 34.56 34.54 34.56 9.1K
12:16 34.56 34.56 34.55 34.55 16.4K
12:17 34.55 34.56 34.55 34.55 19.2K
12:18 34.55 34.56 34.55 34.55 13.5K
12:19 34.56 34.56 34.51 34.51 26.8K
12:20 34.51 34.51 34.50 34.50 23.9K
12:21 34.50 34.52 34.50 34.50 18.3K
12:22 34.49 34.50 34.48 34.50 32.2K
12:23 34.50 34.50 34.50 34.49 14.0K
12:24 34.49 34.49 34.47 34.47 26.4K
12:25 34.47 34.49 34.47 34.47 20.2K
12:26 34.47 34.47 34.42 34.43 22.7K
12:27 34.43 34.46 34.43 34.45 27.0K
12:28 34.46 34.46 34.44 34.44 15.3K
12:29 34.44 34.46 34.44 34.46 10.4K
12:30 34.45 34.50 34.45 34.50 24.8K
12:31 34.50 34.51 34.50 34.50 13.3K
12:32 34.51 34.52 34.50 34.51 28.4K
12:33 34.51 34.51 34.50 34.51 14.2K
12:34 34.51 34.51 34.49 34.50 36.3K
12:35 34.50 34.50 34.50 34.49 11.0K
12:36 34.50 34.50 34.48 34.49 19.8K
12:37 34.50 34.50 34.48 34.48 22.3K
12:38 34.48 34.49 34.48 34.49 21.2K
12:39 34.51 34.51 34.50 34.50 19.9K
12:40 34.50 34.51 34.50 34.51 15.3K
12:41 34.51 34.52 34.50 34.51 17.8K
12:42 34.52 34.52 34.51 34.51 13.6K
12:43 34.52 34.52 34.52 34.52 34.1K
12:44 34.52 34.52 34.51 34.51 44.8K
12:45 34.52 34.53 34.52 34.54 28.5K
12:46 34.53 34.56 34.53 34.55 47.9K
12:47 34.55 34.55 34.54 34.54 19.7K
12:48 34.53 34.53 34.53 34.53 15.3K
12:49 34.55 34.56 34.54 34.55 25.2K
12:50 34.55 34.56 34.55 34.55 15.1K
12:51 34.55 34.55 34.54 34.55 15.3K
12:52 34.56 34.56 34.55 34.55 20.8K
12:53 34.55 34.56 34.54 34.54 24.8K
12:54 34.53 34.53 34.53 34.53 34.2K
12:55 34.52 34.53 34.50 34.53 31.0K
12:56 34.54 34.54 34.54 34.53 119.6K
12:57 34.53 34.53 34.52 34.53 17.5K
12:58 34.52 34.53 34.47 34.47 44.7K
12:59 34.46 34.47 34.45 34.45 45.5K
13:00 34.45 34.46 34.45 34.45 15.7K
13:01 34.45 34.45 34.45 34.45 12.5K
13:02 34.44 34.46 34.44 34.44 26.9K
13:03 34.44 34.45 34.44 34.45 9.6K
13:04 34.45 34.45 34.43 34.42 15.4K
13:05 34.43 34.45 34.43 34.45 13.0K
13:06 34.45 34.46 34.43 34.46 34.9K
13:07 34.45 34.46 34.45 34.45 14.7K
13:08 34.45 34.45 34.42 34.43 8.4K
13:09 34.43 34.44 34.41 34.41 39.9K
13:10 34.42 34.42 34.40 34.42 20.1K
13:11 34.43 34.47 34.43 34.47 18.6K
13:12 34.47 34.48 34.47 34.48 9.5K
13:13 34.47 34.49 34.47 34.48 12.0K
13:14 34.47 34.47 34.43 34.43 36.3K
13:15 34.44 34.45 34.43 34.43 19.7K
13:16 34.42 34.44 34.42 34.44 24.8K
13:17 34.44 34.44 34.43 34.42 15.0K
13:18 34.42 34.42 34.39 34.39 25.1K
13:19 34.39 34.40 34.38 34.38 20.7K
13:20 34.36 34.36 34.34 34.35 12.7K
13:21 34.34 34.34 34.31 34.31 25.1K
13:22 34.31 34.34 34.31 34.32 24.1K
13:23 34.32 34.35 34.32 34.34 18.0K
13:24 34.35 34.35 34.32 34.33 24.9K
13:25 34.33 34.33 34.32 34.32 5.5K
13:26 34.33 34.33 34.30 34.31 16.1K
13:27 34.32 34.33 34.31 34.32 16.6K
13:28 34.32 34.32 34.31 34.31 8.5K
13:29 34.32 34.32 34.31 34.32 10.3K
13:30 34.32 34.34 34.32 34.32 23.0K
13:31 34.32 34.35 34.32 34.35 22.2K
13:32 34.36 34.39 34.36 34.39 14.3K
13:33 34.39 34.41 34.39 34.40 23.7K
13:34 34.41 34.42 34.40 34.42 88.3K
13:35 34.42 34.42 34.40 34.40 58.6K
13:36 34.40 34.40 34.36 34.35 37.4K
13:37 34.35 34.38 34.35 34.37 77.5K
13:38 34.35 34.35 34.33 34.34 51.1K
13:39 34.34 34.36 34.34 34.36 18.2K
13:40 34.37 34.39 34.37 34.39 11.2K
13:41 34.38 34.40 34.37 34.39 18.5K
13:42 34.39 34.41 34.39 34.41 10.9K
13:43 34.41 34.41 34.39 34.39 16.8K
13:44 34.36 34.37 34.33 34.33 76.3K
13:45 34.33 34.35 34.32 34.32 42.6K
13:46 34.32 34.32 34.27 34.27 10.7K
13:47 34.28 34.30 34.28 34.28 37.6K
13:48 34.29 34.30 34.29 34.30 22.1K
13:49 34.28 34.28 34.28 34.28 19.5K
13:50 34.27 34.28 34.26 34.27 15.7K
13:51 34.27 34.27 34.25 34.27 21.4K
13:52 34.27 34.28 34.27 34.28 30.6K
13:53 34.27 34.30 34.27 34.30 20.0K
13:54 34.29 34.31 34.29 34.31 27.0K
13:55 34.31 34.31 34.30 34.30 19.6K
13:56 34.30 34.32 34.30 34.32 15.2K
13:57 34.32 34.33 34.32 34.33 14.5K
13:58 34.33 34.34 34.33 34.34 18.3K
13:59 34.34 34.34 34.33 34.34 39.3K
14:00 34.35 34.35 34.35 34.35 19.5K
14:01 34.35 34.38 34.35 34.35 26.6K
14:02 34.37 34.37 34.34 34.35 23.4K
14:03 34.35 34.35 34.35 34.35 9.3K
14:04 34.35 34.35 34.32 34.32 107.7K
14:05 34.32 34.32 34.31 34.31 8.6K
14:06 34.31 34.32 34.31 34.32 6.6K
14:07 34.32 34.33 34.31 34.31 20.2K
14:08 34.31 34.32 34.30 34.31 36.9K
14:09 34.31 34.32 34.31 34.31 26.0K
14:10 34.31 34.31 34.31 34.31 8.8K
14:11 34.31 34.31 34.29 34.30 23.8K
14:12 34.30 34.32 34.30 34.31 15.7K
14:13 34.31 34.34 34.31 34.34 10.0K
14:14 34.34 34.34 34.32 34.32 24.1K
14:15 34.32 34.33 34.30 34.30 42.4K
14:16 34.30 34.31 34.29 34.31 50.7K
14:17 34.31 34.32 34.30 34.32 19.3K
14:18 34.32 34.32 34.31 34.32 10.6K
14:19 34.32 34.32 34.31 34.32 12.0K
14:20 34.32 34.34 34.31 34.34 28.2K
14:21 34.33 34.36 34.33 34.36 25.7K
14:22 34.37 34.37 34.36 34.36 9.7K
14:23 34.36 34.37 34.36 34.37 18.2K
14:24 34.37 34.37 34.36 34.35 28.2K
14:25 34.34 34.35 34.32 34.32 29.0K
14:26 34.33 34.33 34.31 34.32 15.0K
14:27 34.32 34.33 34.31 34.31 32.0K
14:28 34.29 34.31 34.29 34.30 23.7K
14:29 34.30 34.30 34.29 34.30 9.6K
14:30 34.30 34.32 34.29 34.32 30.6K
14:31 34.31 34.32 34.29 34.28 35.9K
14:32 34.28 34.28 34.28 34.29 9.1K
14:33 34.28 34.30 34.28 34.30 39.9K
14:34 34.31 34.31 34.29 34.31 30.9K
14:35 34.30 34.30 34.30 34.30 20.0K
14:36 34.30 34.31 34.29 34.29 30.6K
14:37 34.28 34.29 34.28 34.29 27.3K
14:38 34.29 34.32 34.29 34.32 20.6K
14:39 34.32 34.33 34.32 34.32 10.8K
14:40 34.32 34.32 34.31 34.31 11.4K
14:41 34.31 34.32 34.31 34.31 13.5K
14:42 34.32 34.34 34.32 34.34 17.0K
14:43 34.34 34.35 34.34 34.35 33.1K
14:44 34.34 34.35 34.32 34.34 38.7K
14:45 34.34 34.34 34.34 34.34 13.7K
14:46 34.35 34.35 34.34 34.34 20.8K
14:47 34.34 34.35 34.34 34.34 13.7K
14:48 34.34 34.34 34.34 34.34 5.4K
14:49 34.34 34.34 34.33 34.34 9.2K
14:50 34.34 34.35 34.34 34.35 26.2K
14:51 34.35 34.35 34.33 34.34 20.6K
14:52 34.35 34.35 34.34 34.35 26.2K
14:53 34.35 34.35 34.34 34.34 10.9K
14:54 34.35 34.35 34.34 34.34 23.2K
14:55 34.33 34.35 34.33 34.34 46.0K
14:56 34.34 34.35 34.33 34.34 24.7K
14:57 34.34 34.37 34.34 34.35 30.8K
14:58 34.36 34.37 34.36 34.37 9.6K
14:59 34.37 34.37 34.37 34.37 7.8K
15:00 34.37 34.39 34.37 34.39 15.8K
15:01 34.38 34.39 34.38 34.39 17.1K
15:02 34.39 34.39 34.37 34.37 21.5K
15:03 34.37 34.40 34.37 34.39 27.6K
15:04 34.39 34.39 34.37 34.37 25.5K
15:05 34.37 34.37 34.35 34.35 27.6K
15:06 34.35 34.35 34.35 34.35 30.2K
15:07 34.34 34.34 34.32 34.32 43.5K
15:08 34.32 34.34 34.31 34.32 42.4K
15:09 34.32 34.33 34.31 34.32 21.0K
15:10 34.33 34.36 34.32 34.36 72.3K
15:11 34.35 34.35 34.34 34.35 46.5K
15:12 34.35 34.35 34.33 34.35 22.5K
15:13 34.35 34.38 34.35 34.38 39.5K
15:14 34.38 34.39 34.38 34.38 33.0K
15:15 34.38 34.41 34.38 34.41 34.4K
15:16 34.41 34.42 34.41 34.42 16.7K
15:17 34.41 34.41 34.41 34.41 12.7K
15:18 34.41 34.42 34.41 34.41 40.8K
15:19 34.41 34.41 34.40 34.40 14.9K
15:20 34.40 34.41 34.40 34.41 12.2K
15:21 34.41 34.41 34.39 34.39 85.3K
15:22 34.40 34.40 34.37 34.38 87.6K
15:23 34.39 34.42 34.39 34.42 22.9K
15:24 34.42 34.43 34.41 34.43 14.0K
15:25 34.43 34.43 34.43 34.42 20.5K
15:26 34.43 34.43 34.42 34.43 35.0K
15:27 34.44 34.44 34.43 34.42 44.7K
15:28 34.42 34.43 34.42 34.43 13.1K
15:29 34.43 34.43 34.43 34.43 27.2K
15:30 34.43 34.43 34.43 34.42 10.5K
15:31 34.41 34.45 34.41 34.43 26.2K
15:32 34.44 34.45 34.43 34.44 46.2K
15:33 34.43 34.44 34.43 34.44 17.7K
15:34 34.44 34.45 34.44 34.45 25.9K
15:35 34.45 34.45 34.44 34.45 27.3K
15:36 34.45 34.45 34.43 34.42 25.9K
15:37 34.43 34.43 34.43 34.42 12.7K
15:38 34.44 34.44 34.43 34.43 61.6K
15:39 34.43 34.43 34.40 34.42 40.8K
15:40 34.41 34.42 34.41 34.41 21.4K
15:41 34.41 34.41 34.40 34.40 45.0K
15:42 34.40 34.42 34.39 34.42 41.1K
15:43 34.42 34.42 34.41 34.42 18.0K
15:44 34.44 34.44 34.43 34.44 42.3K
15:45 34.45 34.46 34.44 34.45 45.9K
15:46 34.45 34.45 34.44 34.44 31.2K
15:47 34.45 34.46 34.44 34.46 45.2K
15:48 34.46 34.46 34.43 34.43 42.8K
15:49 34.44 34.45 34.44 34.44 38.5K
15:50 34.42 34.42 34.40 34.41 93.1K
15:51 34.41 34.42 34.38 34.39 99.5K
15:52 34.39 34.39 34.37 34.37 113.9K
15:53 34.35 34.35 34.33 34.33 108.7K
15:54 34.35 34.35 34.29 34.32 183.5K
15:55 34.31 34.35 34.30 34.34 160.6K
15:56 34.35 34.40 34.33 34.40 302.2K
15:57 34.41 34.42 34.40 34.41 169.7K
15:58 34.41 34.41 34.39 34.39 256.3K
15:59 34.40 34.40 34.38 34.39 4,532.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음