CSX (CSX)

CSX
🏛️ 미국 →
35.49
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 35.77 35.77 35.63 35.66 259.5K
09:31 35.66 35.69 35.60 35.67 148.6K
09:32 35.68 35.70 35.64 35.66 71.4K
09:33 35.65 35.67 35.59 35.67 272.7K
09:34 35.68 35.71 35.66 35.71 113.2K
09:35 35.74 35.76 35.73 35.75 40.4K
09:36 35.75 35.75 35.73 35.74 21.8K
09:37 35.74 35.79 35.74 35.79 19.5K
09:38 35.80 35.84 35.80 35.83 36.6K
09:39 35.83 35.87 35.80 35.87 72.1K
09:40 35.86 35.90 35.84 35.86 57.1K
09:41 35.86 35.89 35.86 35.88 33.0K
09:42 35.89 35.89 35.86 35.88 60.9K
09:43 35.87 35.88 35.83 35.83 348.8K
09:44 35.84 35.90 35.84 35.89 31.7K
09:45 35.89 35.94 35.88 35.92 93.4K
09:46 35.93 35.94 35.93 35.92 77.3K
09:47 35.93 35.93 35.88 35.90 37.5K
09:48 35.92 35.93 35.90 35.93 26.9K
09:49 35.93 35.93 35.84 35.84 40.9K
09:50 35.87 35.89 35.86 35.89 48.2K
09:51 35.89 35.90 35.80 35.80 66.1K
09:52 35.80 35.81 35.79 35.80 33.1K
09:53 35.79 35.82 35.79 35.81 109.4K
09:54 35.82 35.89 35.82 35.89 78.1K
09:55 35.88 35.90 35.81 35.83 56.1K
09:56 35.80 35.80 35.77 35.78 130.7K
09:57 35.79 35.79 35.75 35.76 97.0K
09:58 35.75 35.75 35.68 35.71 76.3K
09:59 35.71 35.71 35.65 35.65 61.0K
10:00 35.66 35.67 35.61 35.62 34.3K
10:01 35.61 35.64 35.60 35.60 77.8K
10:02 35.61 35.61 35.52 35.53 70.3K
10:03 35.52 35.60 35.52 35.60 58.8K
10:04 35.59 35.63 35.59 35.61 47.6K
10:05 35.64 35.66 35.62 35.63 35.5K
10:06 35.64 35.67 35.63 35.64 70.3K
10:07 35.64 35.64 35.61 35.62 120.0K
10:08 35.61 35.65 35.60 35.65 37.0K
10:09 35.66 35.67 35.63 35.64 36.8K
10:10 35.63 35.65 35.63 35.64 9.3K
10:11 35.64 35.64 35.63 35.63 5.7K
10:12 35.63 35.67 35.63 35.65 39.7K
10:13 35.67 35.74 35.66 35.75 49.9K
10:14 35.73 35.75 35.72 35.73 25.2K
10:15 35.73 35.73 35.70 35.70 42.2K
10:16 35.71 35.71 35.69 35.70 95.8K
10:17 35.71 35.74 35.71 35.73 150.6K
10:18 35.72 35.78 35.72 35.77 40.8K
10:19 35.76 35.78 35.76 35.78 88.8K
10:20 35.79 35.81 35.79 35.80 22.7K
10:21 35.82 35.86 35.81 35.84 55.1K
10:22 35.84 35.85 35.82 35.84 102.2K
10:23 35.85 35.85 35.84 35.85 50.7K
10:24 35.86 35.87 35.81 35.81 94.6K
10:25 35.81 35.84 35.80 35.83 58.6K
10:26 35.82 35.84 35.82 35.83 27.8K
10:27 35.83 35.88 35.83 35.88 22.1K
10:28 35.88 35.88 35.83 35.85 32.6K
10:29 35.83 35.85 35.81 35.81 34.4K
10:30 35.81 35.81 35.78 35.79 59.9K
10:31 35.81 35.84 35.80 35.81 47.2K
10:32 35.82 35.85 35.82 35.85 43.6K
10:33 35.84 35.86 35.82 35.84 210.9K
10:34 35.85 35.85 35.82 35.84 50.4K
10:35 35.84 35.84 35.83 35.83 15.4K
10:36 35.83 35.85 35.83 35.85 15.6K
10:37 35.86 35.87 35.86 35.85 13.6K
10:38 35.86 35.87 35.86 35.87 13.9K
10:39 35.87 35.89 35.87 35.87 42.0K
10:40 35.86 35.86 35.83 35.85 38.3K
10:41 35.84 35.85 35.84 35.85 18.6K
10:42 35.87 35.87 35.86 35.85 33.6K
10:43 35.85 35.85 35.82 35.82 19.1K
10:44 35.82 35.83 35.81 35.83 31.8K
10:45 35.83 35.88 35.83 35.88 82.8K
10:46 35.86 35.87 35.82 35.82 80.0K
10:47 35.83 35.86 35.83 35.85 26.1K
10:48 35.85 35.86 35.85 35.85 22.0K
10:49 35.86 35.86 35.84 35.85 26.0K
10:50 35.86 35.88 35.86 35.88 34.2K
10:51 35.88 35.89 35.85 35.85 24.0K
10:52 35.85 35.85 35.82 35.84 17.2K
10:53 35.84 35.85 35.84 35.85 39.1K
10:54 35.87 35.89 35.86 35.86 184.2K
10:55 35.86 35.88 35.86 35.88 12.3K
10:56 35.88 35.88 35.83 35.86 176.0K
10:57 35.86 35.86 35.82 35.85 22.2K
10:58 35.85 35.85 35.83 35.83 10.0K
10:59 35.83 35.83 35.81 35.81 33.8K
11:00 35.81 35.82 35.81 35.81 30.4K
11:01 35.81 35.81 35.78 35.81 70.7K
11:02 35.81 35.87 35.81 35.87 74.2K
11:03 35.87 35.87 35.84 35.84 23.4K
11:04 35.84 35.84 35.82 35.83 35.8K
11:05 35.85 35.87 35.82 35.82 55.6K
11:06 35.81 35.81 35.79 35.78 12.6K
11:07 35.78 35.78 35.77 35.78 27.4K
11:08 35.78 35.81 35.78 35.81 24.3K
11:09 35.81 35.81 35.78 35.78 18.6K
11:10 35.78 35.78 35.77 35.77 25.0K
11:11 35.79 35.81 35.79 35.81 10.2K
11:12 35.82 35.83 35.82 35.83 11.2K
11:13 35.83 35.83 35.83 35.83 3.6K
11:14 35.83 35.85 35.83 35.85 18.5K
11:15 35.84 35.85 35.82 35.83 22.4K
11:16 35.83 35.83 35.82 35.82 7.0K
11:17 35.81 35.83 35.81 35.82 14.6K
11:18 35.82 35.82 35.81 35.81 15.2K
11:19 35.81 35.84 35.81 35.84 65.3K
11:20 35.84 35.84 35.82 35.82 9.9K
11:21 35.84 35.86 35.84 35.85 12.8K
11:22 35.85 35.85 35.84 35.85 16.5K
11:23 35.85 35.86 35.84 35.85 12.6K
11:24 35.85 35.90 35.85 35.90 25.0K
11:25 35.90 35.91 35.88 35.89 47.8K
11:26 35.89 35.89 35.87 35.88 14.5K
11:27 35.87 35.90 35.87 35.90 11.7K
11:28 35.90 35.90 35.89 35.90 9.6K
11:29 35.90 35.92 35.90 35.92 13.8K
11:30 35.92 35.92 35.92 35.92 73.6K
11:31 35.92 35.94 35.92 35.94 18.5K
11:32 35.94 35.94 35.93 35.92 18.3K
11:33 35.92 35.96 35.92 35.96 77.8K
11:34 35.96 35.96 35.93 35.94 28.2K
11:35 35.94 35.98 35.94 35.98 76.7K
11:36 35.99 35.99 35.96 35.96 24.5K
11:37 35.95 35.95 35.95 35.95 5.6K
11:38 35.95 35.96 35.95 35.96 9.5K
11:39 35.97 35.99 35.97 35.99 22.2K
11:40 35.99 35.99 35.99 35.99 7.9K
11:41 35.99 35.99 35.98 35.99 30.9K
11:42 35.99 35.99 35.98 35.99 16.5K
11:43 35.99 36.00 35.99 35.99 6.9K
11:44 36.00 36.02 36.00 36.02 97.7K
11:45 36.02 36.03 36.01 36.01 25.8K
11:46 36.00 36.00 36.00 36.00 14.9K
11:47 36.00 36.01 36.00 36.01 13.4K
11:48 36.03 36.03 36.03 36.03 11.5K
11:49 36.02 36.03 36.02 36.03 12.6K
11:50 36.04 36.04 36.03 36.03 34.9K
11:51 36.03 36.04 36.01 36.01 30.9K
11:52 36.01 36.02 35.98 35.98 86.1K
11:53 35.98 35.99 35.98 35.99 11.2K
11:54 35.99 35.99 35.99 35.99 5.0K
11:55 35.98 35.99 35.96 35.97 20.9K
11:56 35.97 35.97 35.95 35.95 7.8K
11:57 35.96 35.96 35.95 35.96 5.1K
11:58 35.96 35.96 35.94 35.94 4.6K
11:59 35.95 35.98 35.94 35.98 72.7K
12:00 35.98 36.03 35.98 36.03 48.7K
12:01 36.04 36.04 36.02 36.02 70.1K
12:02 36.03 36.03 36.03 36.03 18.8K
12:03 36.04 36.04 36.04 36.03 4.1K
12:04 36.04 36.06 36.04 36.06 43.8K
12:05 36.08 36.08 36.08 36.08 17.3K
12:06 36.09 36.15 36.09 36.15 44.8K
12:07 36.15 36.16 36.15 36.15 38.7K
12:08 36.15 36.16 36.12 36.13 69.6K
12:09 36.13 36.13 36.11 36.11 10.3K
12:10 36.13 36.13 36.12 36.12 56.3K
12:11 36.12 36.16 36.12 36.16 30.2K
12:12 36.16 36.16 36.09 36.09 83.3K
12:13 36.10 36.13 36.10 36.13 19.0K
12:14 36.13 36.13 36.08 36.08 69.8K
12:15 36.08 36.10 36.08 36.10 33.2K
12:16 36.10 36.12 36.10 36.12 15.4K
12:17 36.13 36.14 36.13 36.14 15.4K
12:18 36.13 36.13 36.11 36.12 66.2K
12:19 36.12 36.13 36.10 36.10 46.0K
12:20 36.07 36.07 36.05 36.05 19.6K
12:21 36.05 36.05 36.01 36.03 55.8K
12:22 36.04 36.07 36.04 36.07 38.3K
12:23 36.06 36.07 36.05 36.06 7.0K
12:24 36.03 36.03 36.02 36.02 28.0K
12:25 36.01 36.01 36.01 36.01 13.3K
12:26 36.02 36.02 36.01 36.01 4.2K
12:27 36.01 36.01 36.00 36.00 6.6K
12:28 36.01 36.02 36.00 35.99 35.4K
12:29 36.00 36.00 35.98 35.99 9.4K
12:30 35.99 35.99 35.98 35.98 10.7K
12:31 35.99 36.01 35.99 36.00 30.2K
12:32 36.00 36.01 36.00 36.00 3.4K
12:33 36.00 36.02 36.00 36.02 16.9K
12:34 36.02 36.03 36.02 36.03 14.7K
12:35 36.03 36.03 36.03 36.03 21.8K
12:36 36.03 36.03 36.01 36.02 4.3K
12:37 36.02 36.02 36.01 36.02 3.4K
12:38 36.02 36.02 36.01 36.02 17.9K
12:39 36.01 36.02 36.01 36.01 6.1K
12:40 36.02 36.02 36.01 36.02 25.9K
12:41 36.02 36.02 36.01 36.01 13.7K
12:42 36.01 36.02 36.01 36.02 51.3K
12:43 36.03 36.06 36.03 36.05 66.8K
12:44 36.05 36.05 36.02 36.02 42.3K
12:45 36.02 36.02 36.01 36.02 6.0K
12:46 36.00 36.01 36.00 36.01 13.8K
12:47 36.01 36.02 36.01 36.02 12.5K
12:48 36.02 36.02 36.02 36.02 2.4K
12:49 36.02 36.02 35.97 35.98 22.7K
12:50 35.98 35.98 35.97 35.98 4.9K
12:51 35.98 35.98 35.96 35.96 29.8K
12:52 35.99 35.99 35.99 35.99 3.8K
12:53 35.99 36.00 35.99 36.00 8.3K
12:54 36.00 36.00 35.98 35.98 16.8K
12:55 35.97 35.99 35.97 35.99 29.8K
12:56 36.00 36.00 36.00 35.99 14.0K
12:57 36.00 36.01 36.00 35.99 28.2K
12:58 36.01 36.01 36.01 36.01 11.1K
12:59 36.01 36.02 36.01 36.01 23.5K
13:00 36.01 36.02 36.01 36.02 11.7K
13:01 36.02 36.02 36.00 36.00 17.2K
13:02 36.00 36.00 36.00 36.00 11.2K
13:03 35.99 36.02 35.99 36.01 28.0K
13:04 36.00 36.01 36.00 36.01 8.9K
13:05 36.01 36.05 36.00 36.04 29.7K
13:06 36.05 36.05 36.04 36.03 23.1K
13:07 36.03 36.04 36.03 36.03 11.7K
13:08 36.04 36.04 36.04 36.04 6.7K
13:09 36.05 36.06 36.05 36.06 19.9K
13:10 36.06 36.06 36.04 36.03 22.5K
13:11 36.03 36.03 36.02 36.03 5.3K
13:12 36.02 36.02 36.00 36.01 15.3K
13:13 36.00 36.02 36.00 36.02 17.0K
13:14 36.01 36.02 36.01 36.02 2.5K
13:15 36.02 36.02 36.01 36.02 18.4K
13:16 36.02 36.03 36.02 36.03 27.5K
13:17 36.03 36.03 36.02 36.02 9.0K
13:18 36.03 36.03 36.01 36.01 10.5K
13:19 36.01 36.01 36.01 36.01 4.0K
13:20 35.99 35.99 35.98 35.98 10.5K
13:21 35.98 36.00 35.98 35.99 19.6K
13:22 35.99 35.99 35.97 35.97 34.4K
13:23 35.97 35.97 35.97 35.97 6.6K
13:24 35.97 35.97 35.93 35.94 13.9K
13:25 35.94 35.95 35.93 35.95 22.4K
13:26 35.95 35.95 35.94 35.95 14.8K
13:27 35.95 35.96 35.95 35.96 15.0K
13:28 35.96 35.97 35.96 35.97 12.9K
13:29 35.96 35.97 35.96 35.97 5.0K
13:30 35.97 35.99 35.97 35.99 30.5K
13:31 35.98 35.98 35.97 35.98 22.3K
13:32 35.98 35.98 35.96 35.96 6.4K
13:33 35.96 35.97 35.96 35.97 10.7K
13:34 35.97 35.97 35.94 35.96 16.8K
13:35 35.96 35.96 35.96 35.96 5.0K
13:36 35.96 35.96 35.95 35.96 16.5K
13:37 35.96 35.96 35.93 35.93 25.8K
13:38 35.95 35.95 35.95 35.95 10.5K
13:39 35.95 35.95 35.95 35.95 1.6K
13:40 35.95 35.95 35.94 35.94 43.1K
13:41 35.94 35.94 35.91 35.91 14.5K
13:42 35.90 35.90 35.89 35.90 8.2K
13:43 35.89 35.90 35.88 35.89 28.5K
13:44 35.89 35.90 35.89 35.90 12.5K
13:45 35.89 35.90 35.89 35.90 13.6K
13:46 35.90 35.91 35.90 35.90 16.0K
13:47 35.91 35.91 35.89 35.90 42.4K
13:48 35.90 35.91 35.90 35.91 7.2K
13:49 35.91 35.91 35.90 35.90 24.9K
13:50 35.90 35.90 35.89 35.89 7.7K
13:51 35.88 35.89 35.88 35.89 6.7K
13:52 35.89 35.89 35.87 35.88 19.5K
13:53 35.88 35.88 35.87 35.87 17.4K
13:54 35.86 35.86 35.86 35.85 12.8K
13:55 35.85 35.85 35.85 35.86 14.1K
13:56 35.86 35.86 35.86 35.86 2.9K
13:57 35.86 35.88 35.86 35.88 38.2K
13:58 35.86 35.86 35.85 35.86 217.1K
13:59 35.86 35.86 35.86 35.85 13.0K
14:00 35.86 35.86 35.86 35.85 1.6K
14:01 35.85 35.86 35.84 35.84 20.2K
14:02 35.84 35.85 35.84 35.85 19.2K
14:03 35.85 35.85 35.85 35.85 3.8K
14:04 35.85 35.85 35.83 35.83 17.9K
14:05 35.83 35.84 35.81 35.81 54.2K
14:06 35.82 35.83 35.81 35.81 83.8K
14:07 35.81 35.81 35.80 35.81 5.2K
14:08 35.87 35.87 35.86 35.85 135.0K
14:09 35.85 35.87 35.84 35.87 26.6K
14:10 35.88 35.88 35.87 35.88 159.6K
14:11 35.89 35.90 35.88 35.90 231.3K
14:12 35.89 35.89 35.88 35.88 112.6K
14:13 35.87 35.87 35.86 35.86 312.0K
14:14 35.85 35.85 35.84 35.84 29.6K
14:15 35.83 35.87 35.83 35.86 20.0K
14:16 35.87 35.88 35.86 35.86 20.2K
14:17 35.86 35.87 35.84 35.84 111.9K
14:18 35.83 35.84 35.82 35.82 27.4K
14:19 35.82 35.82 35.80 35.81 9.1K
14:20 35.82 35.83 35.81 35.81 29.2K
14:21 35.81 35.82 35.81 35.81 13.7K
14:22 35.81 35.82 35.81 35.82 30.7K
14:23 35.82 35.82 35.81 35.82 15.4K
14:24 35.82 35.83 35.82 35.83 24.8K
14:25 35.83 35.83 35.83 35.82 4.4K
14:26 35.83 35.83 35.82 35.83 12.8K
14:27 35.83 35.83 35.82 35.82 54.8K
14:28 35.80 35.81 35.77 35.77 68.3K
14:29 35.77 35.79 35.77 35.79 86.0K
14:30 35.78 35.80 35.78 35.79 156.5K
14:31 35.80 35.83 35.80 35.83 38.3K
14:32 35.83 35.83 35.83 35.83 8.0K
14:33 35.83 35.83 35.82 35.82 24.6K
14:34 35.82 35.84 35.82 35.84 25.4K
14:35 35.84 35.84 35.83 35.83 9.6K
14:36 35.82 35.82 35.80 35.81 58.0K
14:37 35.81 35.81 35.79 35.81 34.3K
14:38 35.82 35.83 35.82 35.83 34.7K
14:39 35.83 35.83 35.82 35.82 8.5K
14:40 35.83 35.83 35.82 35.83 11.9K
14:41 35.83 35.83 35.82 35.82 20.6K
14:42 35.82 35.83 35.82 35.82 10.6K
14:43 35.82 35.82 35.81 35.82 34.8K
14:44 35.81 35.83 35.81 35.81 40.5K
14:45 35.81 35.82 35.80 35.81 41.1K
14:46 35.78 35.78 35.77 35.78 252.8K
14:47 35.78 35.78 35.78 35.78 6.2K
14:48 35.78 35.78 35.78 35.78 40.3K
14:49 35.79 35.79 35.79 35.78 37.4K
14:50 35.79 35.79 35.79 35.79 21.2K
14:51 35.79 35.79 35.79 35.78 7.8K
14:52 35.79 35.79 35.76 35.76 43.3K
14:53 35.76 35.76 35.74 35.75 17.2K
14:54 35.75 35.76 35.75 35.76 37.7K
14:55 35.75 35.76 35.75 35.74 11.7K
14:56 35.75 35.76 35.75 35.76 26.4K
14:57 35.77 35.77 35.75 35.75 47.1K
14:58 35.75 35.75 35.73 35.74 13.1K
14:59 35.74 35.74 35.73 35.74 371.3K
15:00 35.74 35.74 35.72 35.72 29.1K
15:01 35.72 35.72 35.70 35.71 9.6K
15:02 35.71 35.72 35.71 35.72 24.4K
15:03 35.72 35.72 35.71 35.71 18.4K
15:04 35.71 35.71 35.68 35.68 76.3K
15:05 35.68 35.68 35.68 35.68 17.3K
15:06 35.67 35.67 35.65 35.65 50.4K
15:07 35.65 35.66 35.65 35.66 54.8K
15:08 35.66 35.66 35.65 35.65 7.4K
15:09 35.65 35.67 35.65 35.66 18.5K
15:10 35.67 35.67 35.64 35.64 59.2K
15:11 35.63 35.64 35.62 35.62 33.4K
15:12 35.61 35.61 35.59 35.59 255.3K
15:13 35.59 35.63 35.59 35.63 87.2K
15:14 35.63 35.64 35.63 35.64 50.1K
15:15 35.63 35.64 35.63 35.64 29.6K
15:16 35.64 35.64 35.63 35.63 26.9K
15:17 35.62 35.66 35.62 35.66 49.8K
15:18 35.67 35.67 35.66 35.67 85.0K
15:19 35.67 35.69 35.67 35.69 41.9K
15:20 35.69 35.69 35.68 35.67 91.9K
15:21 35.69 35.69 35.68 35.68 25.4K
15:22 35.68 35.68 35.66 35.67 85.7K
15:23 35.67 35.68 35.67 35.68 22.2K
15:24 35.67 35.69 35.67 35.69 44.5K
15:25 35.69 35.69 35.68 35.67 18.1K
15:26 35.68 35.68 35.68 35.67 9.0K
15:27 35.68 35.68 35.68 35.67 8.6K
15:28 35.68 35.68 35.65 35.65 56.1K
15:29 35.65 35.65 35.64 35.64 22.8K
15:30 35.65 35.65 35.62 35.63 155.1K
15:31 35.63 35.63 35.62 35.62 36.5K
15:32 35.63 35.64 35.63 35.64 26.6K
15:33 35.64 35.64 35.63 35.63 16.3K
15:34 35.64 35.66 35.64 35.66 57.8K
15:35 35.66 35.66 35.65 35.66 23.1K
15:36 35.66 35.66 35.65 35.65 39.4K
15:37 35.65 35.67 35.65 35.67 95.0K
15:38 35.67 35.67 35.67 35.68 47.4K
15:39 35.68 35.69 35.65 35.65 85.5K
15:40 35.65 35.68 35.64 35.67 292.5K
15:41 35.68 35.71 35.68 35.70 104.6K
15:42 35.70 35.72 35.69 35.69 92.8K
15:43 35.69 35.70 35.68 35.68 18.3K
15:44 35.69 35.69 35.68 35.69 25.7K
15:45 35.67 35.68 35.67 35.67 35.9K
15:46 35.67 35.67 35.66 35.68 93.1K
15:47 35.67 35.67 35.67 35.68 96.2K
15:48 35.68 35.70 35.65 35.70 238.7K
15:49 35.68 35.74 35.68 35.73 229.1K
15:50 35.72 35.72 35.70 35.71 109.2K
15:51 35.71 35.74 35.71 35.73 152.8K
15:52 35.73 35.74 35.73 35.74 57.5K
15:53 35.73 35.76 35.73 35.76 158.2K
15:54 35.76 35.76 35.71 35.73 367.3K
15:55 35.73 35.74 35.72 35.72 259.8K
15:56 35.71 35.71 35.68 35.68 245.5K
15:57 35.68 35.69 35.68 35.69 232.9K
15:58 35.69 35.71 35.69 35.71 248.1K
15:59 35.70 35.71 35.68 35.71 3,184.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음