CSX (CSX)

CSX
🏛️ 미국 →
35.49
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 35.10 35.16 35.08 35.15 316.6K
09:31 35.14 35.28 35.14 35.27 86.2K
09:32 35.26 35.34 35.26 35.31 47.6K
09:33 35.31 35.32 35.23 35.23 107.1K
09:34 35.24 35.34 35.24 35.34 180.5K
09:35 35.34 35.38 35.32 35.35 38.4K
09:36 35.37 35.43 35.37 35.40 70.4K
09:37 35.42 35.42 35.36 35.38 160.3K
09:38 35.38 35.38 35.32 35.33 63.5K
09:39 35.35 35.42 35.35 35.42 115.2K
09:40 35.42 35.42 35.32 35.34 158.3K
09:41 35.33 35.44 35.33 35.43 174.8K
09:42 35.43 35.44 35.36 35.36 98.4K
09:43 35.38 35.38 35.33 35.33 22.3K
09:44 35.33 35.34 35.31 35.34 22.6K
09:45 35.34 35.36 35.29 35.30 17.9K
09:46 35.29 35.35 35.29 35.35 24.5K
09:47 35.35 35.36 35.34 35.34 25.2K
09:48 35.32 35.34 35.30 35.33 25.1K
09:49 35.34 35.37 35.34 35.37 20.4K
09:50 35.39 35.42 35.38 35.42 56.6K
09:51 35.43 35.45 35.41 35.45 51.4K
09:52 35.46 35.47 35.45 35.46 28.2K
09:53 35.45 35.46 35.37 35.41 37.0K
09:54 35.42 35.45 35.42 35.45 30.2K
09:55 35.45 35.48 35.44 35.48 19.3K
09:56 35.48 35.51 35.48 35.49 45.7K
09:57 35.49 35.49 35.45 35.46 40.7K
09:58 35.45 35.51 35.45 35.51 12.0K
09:59 35.50 35.52 35.49 35.52 14.0K
10:00 35.53 35.53 35.50 35.50 25.8K
10:01 35.48 35.52 35.46 35.46 31.1K
10:02 35.44 35.44 35.37 35.39 45.1K
10:03 35.39 35.39 35.38 35.39 18.0K
10:04 35.37 35.38 35.34 35.34 13.9K
10:05 35.35 35.37 35.35 35.37 42.1K
10:06 35.36 35.39 35.36 35.38 55.2K
10:07 35.39 35.39 35.34 35.35 17.9K
10:08 35.35 35.36 35.32 35.32 37.0K
10:09 35.31 35.34 35.31 35.34 21.9K
10:10 35.35 35.37 35.32 35.35 49.4K
10:11 35.36 35.36 35.34 35.35 18.9K
10:12 35.36 35.38 35.36 35.38 22.1K
10:13 35.38 35.40 35.38 35.40 64.4K
10:14 35.39 35.39 35.36 35.37 28.0K
10:15 35.36 35.40 35.36 35.40 37.2K
10:16 35.41 35.41 35.37 35.38 14.2K
10:17 35.37 35.37 35.36 35.35 18.5K
10:18 35.36 35.39 35.36 35.39 11.4K
10:19 35.39 35.39 35.37 35.38 12.3K
10:20 35.38 35.39 35.36 35.38 29.9K
10:21 35.38 35.38 35.36 35.36 13.2K
10:22 35.36 35.37 35.36 35.36 16.3K
10:23 35.36 35.39 35.34 35.38 24.7K
10:24 35.37 35.39 35.37 35.39 36.9K
10:25 35.38 35.39 35.32 35.32 15.6K
10:26 35.33 35.35 35.33 35.35 26.6K
10:27 35.36 35.38 35.36 35.38 18.6K
10:28 35.38 35.38 35.36 35.37 11.7K
10:29 35.37 35.38 35.36 35.35 15.9K
10:30 35.35 35.35 35.33 35.35 13.7K
10:31 35.35 35.35 35.33 35.33 22.9K
10:32 35.34 35.38 35.34 35.37 27.6K
10:33 35.37 35.37 35.31 35.31 45.6K
10:34 35.32 35.34 35.31 35.33 37.0K
10:35 35.33 35.35 35.33 35.35 11.2K
10:36 35.35 35.36 35.33 35.35 20.1K
10:37 35.36 35.41 35.34 35.41 154.3K
10:38 35.41 35.42 35.41 35.42 45.7K
10:39 35.43 35.43 35.40 35.40 29.2K
10:40 35.38 35.42 35.38 35.42 40.0K
10:41 35.42 35.43 35.39 35.41 141.7K
10:42 35.40 35.41 35.39 35.40 26.8K
10:43 35.40 35.41 35.40 35.41 11.9K
10:44 35.41 35.41 35.38 35.40 22.8K
10:45 35.40 35.40 35.38 35.38 18.4K
10:46 35.38 35.38 35.37 35.38 13.2K
10:47 35.38 35.39 35.38 35.39 11.7K
10:48 35.39 35.39 35.38 35.38 10.5K
10:49 35.38 35.38 35.34 35.34 16.0K
10:50 35.35 35.36 35.34 35.35 43.5K
10:51 35.34 35.35 35.33 35.35 49.1K
10:52 35.35 35.35 35.31 35.31 61.3K
10:53 35.31 35.31 35.25 35.26 39.8K
10:54 35.26 35.26 35.25 35.25 39.6K
10:55 35.25 35.27 35.25 35.24 15.1K
10:56 35.24 35.25 35.24 35.24 29.4K
10:57 35.22 35.24 35.22 35.24 12.8K
10:58 35.24 35.24 35.22 35.23 20.2K
10:59 35.25 35.26 35.25 35.24 22.7K
11:00 35.24 35.26 35.24 35.24 79.7K
11:01 35.24 35.27 35.24 35.27 19.0K
11:02 35.25 35.26 35.21 35.21 34.0K
11:03 35.22 35.23 35.22 35.22 31.8K
11:04 35.21 35.22 35.20 35.22 29.2K
11:05 35.22 35.22 35.21 35.21 24.0K
11:06 35.20 35.21 35.19 35.21 12.1K
11:07 35.21 35.21 35.20 35.20 35.9K
11:08 35.21 35.21 35.19 35.19 17.4K
11:09 35.18 35.19 35.18 35.17 19.0K
11:10 35.17 35.17 35.13 35.14 10.0K
11:11 35.13 35.14 35.12 35.12 10.9K
11:12 35.12 35.12 35.11 35.11 14.9K
11:13 35.11 35.12 35.11 35.12 28.1K
11:14 35.12 35.15 35.12 35.15 46.1K
11:15 35.15 35.16 35.13 35.13 63.8K
11:16 35.13 35.13 35.11 35.11 31.6K
11:17 35.11 35.12 35.11 35.12 13.0K
11:18 35.11 35.13 35.11 35.10 42.0K
11:19 35.11 35.11 35.09 35.10 51.7K
11:20 35.09 35.10 35.08 35.09 18.3K
11:21 35.09 35.10 35.07 35.08 17.2K
11:22 35.09 35.10 35.09 35.11 52.9K
11:23 35.11 35.11 35.07 35.07 22.7K
11:24 35.08 35.10 35.08 35.10 12.0K
11:25 35.10 35.11 35.10 35.10 31.3K
11:26 35.12 35.12 35.08 35.08 8.3K
11:27 35.09 35.09 35.08 35.08 18.9K
11:28 35.08 35.09 35.08 35.09 19.7K
11:29 35.09 35.11 35.09 35.11 15.8K
11:30 35.12 35.15 35.12 35.14 93.2K
11:31 35.15 35.17 35.15 35.17 42.7K
11:32 35.16 35.16 35.14 35.14 38.9K
11:33 35.14 35.19 35.14 35.19 18.5K
11:34 35.18 35.18 35.15 35.16 14.7K
11:35 35.16 35.17 35.16 35.17 11.6K
11:36 35.17 35.18 35.16 35.18 21.2K
11:37 35.18 35.19 35.16 35.16 7.8K
11:38 35.16 35.17 35.16 35.17 11.9K
11:39 35.17 35.18 35.17 35.18 21.9K
11:40 35.18 35.20 35.18 35.20 14.4K
11:41 35.19 35.19 35.18 35.17 21.8K
11:42 35.16 35.18 35.16 35.18 19.3K
11:43 35.18 35.19 35.18 35.19 18.0K
11:44 35.18 35.20 35.18 35.20 19.9K
11:45 35.20 35.21 35.19 35.21 44.9K
11:46 35.20 35.25 35.20 35.25 72.3K
11:47 35.26 35.26 35.26 35.25 75.9K
11:48 35.25 35.27 35.25 35.26 18.2K
11:49 35.26 35.26 35.25 35.25 5.4K
11:50 35.26 35.28 35.25 35.25 23.5K
11:51 35.25 35.26 35.25 35.26 14.0K
11:52 35.26 35.27 35.25 35.25 22.5K
11:53 35.25 35.27 35.25 35.27 21.9K
11:54 35.27 35.27 35.25 35.27 11.3K
11:55 35.26 35.28 35.26 35.28 11.8K
11:56 35.28 35.31 35.28 35.29 25.7K
11:57 35.28 35.29 35.27 35.29 17.5K
11:58 35.29 35.29 35.29 35.28 4.1K
11:59 35.29 35.29 35.29 35.29 11.0K
12:00 35.29 35.29 35.29 35.28 22.7K
12:01 35.29 35.31 35.29 35.31 21.5K
12:02 35.32 35.32 35.30 35.30 36.6K
12:03 35.29 35.30 35.27 35.28 14.8K
12:04 35.28 35.30 35.28 35.28 42.3K
12:05 35.29 35.29 35.26 35.27 42.1K
12:06 35.28 35.28 35.27 35.28 13.4K
12:07 35.28 35.28 35.26 35.26 13.0K
12:08 35.27 35.28 35.26 35.28 14.3K
12:09 35.28 35.28 35.26 35.27 11.2K
12:10 35.27 35.27 35.25 35.25 8.5K
12:11 35.26 35.27 35.26 35.27 12.1K
12:12 35.26 35.27 35.26 35.27 6.7K
12:13 35.27 35.29 35.27 35.29 12.8K
12:14 35.29 35.30 35.29 35.29 16.2K
12:15 35.29 35.30 35.29 35.30 7.5K
12:16 35.30 35.30 35.28 35.28 30.8K
12:17 35.29 35.29 35.28 35.28 14.9K
12:18 35.28 35.28 35.27 35.28 19.5K
12:19 35.28 35.30 35.28 35.30 11.9K
12:20 35.31 35.31 35.31 35.31 19.4K
12:21 35.30 35.31 35.27 35.28 19.2K
12:22 35.28 35.28 35.26 35.27 12.6K
12:23 35.27 35.27 35.25 35.25 3.8K
12:24 35.25 35.25 35.25 35.25 10.2K
12:25 35.26 35.28 35.26 35.28 15.6K
12:26 35.29 35.29 35.29 35.28 6.2K
12:27 35.28 35.28 35.28 35.27 8.1K
12:28 35.27 35.28 35.27 35.28 5.8K
12:29 35.28 35.28 35.28 35.28 9.6K
12:30 35.28 35.28 35.26 35.26 13.0K
12:31 35.26 35.27 35.26 35.27 12.9K
12:32 35.27 35.27 35.26 35.26 11.8K
12:33 35.26 35.28 35.26 35.27 12.8K
12:34 35.27 35.27 35.27 35.27 3.0K
12:35 35.27 35.27 35.25 35.26 9.5K
12:36 35.27 35.27 35.26 35.26 17.4K
12:37 35.26 35.27 35.25 35.25 14.2K
12:38 35.26 35.26 35.25 35.24 19.4K
12:39 35.25 35.26 35.25 35.26 5.8K
12:40 35.26 35.26 35.25 35.26 9.6K
12:41 35.26 35.26 35.25 35.24 7.2K
12:42 35.25 35.26 35.25 35.26 15.3K
12:43 35.26 35.26 35.25 35.25 6.3K
12:44 35.25 35.25 35.25 35.25 18.4K
12:45 35.26 35.27 35.26 35.26 18.1K
12:46 35.26 35.26 35.25 35.24 13.2K
12:47 35.25 35.25 35.22 35.22 12.6K
12:48 35.22 35.23 35.22 35.23 11.1K
12:49 35.23 35.24 35.22 35.24 8.5K
12:50 35.24 35.24 35.24 35.24 1.8K
12:51 35.25 35.25 35.25 35.25 26.4K
12:52 35.26 35.26 35.26 35.26 25.5K
12:53 35.23 35.24 35.23 35.24 14.0K
12:54 35.24 35.24 35.24 35.24 4.5K
12:55 35.24 35.24 35.23 35.24 8.2K
12:56 35.24 35.24 35.24 35.24 26.7K
12:57 35.25 35.25 35.25 35.24 4.1K
12:58 35.25 35.25 35.25 35.25 5.3K
12:59 35.25 35.26 35.25 35.25 23.9K
13:00 35.26 35.26 35.25 35.24 7.6K
13:01 35.25 35.25 35.25 35.25 10.3K
13:02 35.25 35.25 35.20 35.20 34.8K
13:03 35.20 35.20 35.18 35.17 13.9K
13:04 35.17 35.17 35.17 35.17 13.3K
13:05 35.15 35.15 35.14 35.15 81.2K
13:06 35.16 35.16 35.15 35.15 47.7K
13:07 35.15 35.15 35.14 35.15 43.7K
13:08 35.14 35.19 35.14 35.18 129.1K
13:09 35.18 35.19 35.18 35.19 5.5K
13:10 35.19 35.21 35.19 35.21 10.0K
13:11 35.20 35.20 35.19 35.19 9.8K
13:12 35.19 35.19 35.18 35.19 16.3K
13:13 35.19 35.19 35.16 35.16 8.6K
13:14 35.17 35.17 35.17 35.17 3.0K
13:15 35.16 35.17 35.16 35.17 11.4K
13:16 35.17 35.19 35.17 35.18 11.9K
13:17 35.18 35.21 35.18 35.21 6.4K
13:18 35.21 35.21 35.18 35.17 13.4K
13:19 35.16 35.16 35.15 35.16 8.1K
13:20 35.15 35.16 35.15 35.15 5.9K
13:21 35.15 35.15 35.14 35.14 8.1K
13:22 35.13 35.13 35.13 35.13 5.7K
13:23 35.13 35.15 35.12 35.15 76.4K
13:24 35.15 35.15 35.13 35.13 28.5K
13:25 35.14 35.14 35.11 35.11 7.5K
13:26 35.11 35.11 35.11 35.10 15.8K
13:27 35.11 35.13 35.11 35.13 44.0K
13:28 35.13 35.13 35.11 35.11 7.3K
13:29 35.11 35.14 35.11 35.13 14.4K
13:30 35.14 35.14 35.11 35.10 12.3K
13:31 35.11 35.11 35.11 35.11 8.1K
13:32 35.11 35.11 35.11 35.10 72.5K
13:33 35.11 35.12 35.11 35.12 9.5K
13:34 35.12 35.15 35.12 35.15 18.2K
13:35 35.15 35.15 35.15 35.15 11.0K
13:36 35.15 35.17 35.14 35.16 81.7K
13:37 35.17 35.17 35.17 35.17 10.7K
13:38 35.18 35.18 35.16 35.16 7.6K
13:39 35.16 35.19 35.16 35.17 16.2K
13:40 35.18 35.18 35.16 35.16 20.3K
13:41 35.16 35.17 35.16 35.17 8.7K
13:42 35.18 35.19 35.16 35.16 14.3K
13:43 35.16 35.16 35.14 35.14 11.4K
13:44 35.15 35.15 35.15 35.15 11.6K
13:45 35.16 35.17 35.16 35.17 11.2K
13:46 35.18 35.18 35.16 35.17 15.8K
13:47 35.18 35.19 35.18 35.17 11.0K
13:48 35.17 35.18 35.17 35.18 9.1K
13:49 35.18 35.20 35.18 35.20 17.7K
13:50 35.20 35.20 35.19 35.19 63.6K
13:51 35.19 35.23 35.19 35.21 148.3K
13:52 35.21 35.21 35.17 35.18 24.2K
13:53 35.19 35.19 35.18 35.17 8.7K
13:54 35.17 35.22 35.17 35.21 68.7K
13:55 35.21 35.23 35.21 35.23 22.6K
13:56 35.22 35.24 35.22 35.24 10.6K
13:57 35.25 35.27 35.25 35.26 14.2K
13:58 35.25 35.25 35.23 35.24 9.0K
13:59 35.24 35.24 35.22 35.24 9.9K
14:00 35.24 35.26 35.23 35.26 11.0K
14:01 35.26 35.29 35.26 35.27 34.3K
14:02 35.27 35.28 35.25 35.25 22.5K
14:03 35.25 35.27 35.25 35.27 18.5K
14:04 35.27 35.31 35.27 35.29 48.4K
14:05 35.30 35.30 35.29 35.29 8.0K
14:06 35.29 35.29 35.27 35.27 17.4K
14:07 35.26 35.27 35.26 35.26 26.1K
14:08 35.27 35.27 35.26 35.27 12.2K
14:09 35.27 35.28 35.26 35.26 16.4K
14:10 35.26 35.26 35.25 35.26 25.3K
14:11 35.25 35.25 35.24 35.25 38.4K
14:12 35.25 35.26 35.25 35.26 4.6K
14:13 35.26 35.27 35.25 35.25 15.6K
14:14 35.24 35.24 35.24 35.25 34.3K
14:15 35.25 35.25 35.25 35.24 12.4K
14:16 35.24 35.24 35.22 35.24 28.6K
14:17 35.24 35.26 35.24 35.26 15.4K
14:18 35.25 35.25 35.23 35.23 30.8K
14:19 35.25 35.26 35.25 35.24 26.9K
14:20 35.25 35.26 35.25 35.26 11.8K
14:21 35.27 35.28 35.26 35.27 17.6K
14:22 35.27 35.27 35.26 35.26 10.6K
14:23 35.26 35.27 35.25 35.25 9.3K
14:24 35.25 35.27 35.25 35.26 9.2K
14:25 35.26 35.28 35.26 35.28 11.5K
14:26 35.28 35.28 35.27 35.28 13.6K
14:27 35.28 35.30 35.28 35.30 14.0K
14:28 35.31 35.31 35.30 35.31 10.0K
14:29 35.31 35.31 35.31 35.31 2.9K
14:30 35.31 35.32 35.31 35.31 18.1K
14:31 35.32 35.33 35.31 35.32 12.2K
14:32 35.33 35.33 35.32 35.31 10.0K
14:33 35.31 35.32 35.31 35.32 7.5K
14:34 35.32 35.32 35.32 35.32 6.9K
14:35 35.30 35.31 35.30 35.31 21.9K
14:36 35.31 35.34 35.31 35.32 28.8K
14:37 35.33 35.33 35.32 35.32 8.0K
14:38 35.32 35.33 35.32 35.33 6.7K
14:39 35.32 35.33 35.32 35.33 13.4K
14:40 35.33 35.33 35.31 35.32 18.4K
14:41 35.32 35.32 35.31 35.32 9.1K
14:42 35.32 35.32 35.31 35.31 5.1K
14:43 35.31 35.31 35.30 35.31 3.7K
14:44 35.31 35.33 35.31 35.33 22.0K
14:45 35.33 35.35 35.32 35.35 17.5K
14:46 35.36 35.36 35.36 35.36 7.1K
14:47 35.37 35.37 35.37 35.37 21.4K
14:48 35.37 35.39 35.36 35.36 33.8K
14:49 35.37 35.39 35.37 35.39 18.8K
14:50 35.39 35.39 35.38 35.39 21.0K
14:51 35.39 35.40 35.39 35.40 18.3K
14:52 35.40 35.40 35.39 35.39 30.2K
14:53 35.39 35.39 35.39 35.39 5.9K
14:54 35.39 35.39 35.37 35.37 12.6K
14:55 35.37 35.38 35.36 35.38 26.5K
14:56 35.38 35.38 35.37 35.37 10.9K
14:57 35.37 35.37 35.36 35.36 14.1K
14:58 35.35 35.35 35.34 35.36 36.3K
14:59 35.35 35.35 35.34 35.34 22.0K
15:00 35.34 35.35 35.33 35.35 15.4K
15:01 35.33 35.35 35.33 35.33 20.1K
15:02 35.33 35.34 35.33 35.33 17.6K
15:03 35.33 35.34 35.31 35.31 17.6K
15:04 35.31 35.32 35.30 35.32 20.0K
15:05 35.32 35.33 35.32 35.33 15.5K
15:06 35.31 35.32 35.31 35.31 21.3K
15:07 35.31 35.31 35.28 35.28 21.7K
15:08 35.29 35.29 35.29 35.28 9.7K
15:09 35.29 35.30 35.29 35.30 17.6K
15:10 35.30 35.30 35.29 35.29 7.2K
15:11 35.30 35.30 35.29 35.30 23.2K
15:12 35.31 35.31 35.29 35.29 11.7K
15:13 35.30 35.30 35.29 35.28 9.5K
15:14 35.29 35.30 35.29 35.30 17.9K
15:15 35.30 35.30 35.27 35.28 31.9K
15:16 35.28 35.28 35.25 35.26 22.4K
15:17 35.25 35.27 35.25 35.27 16.5K
15:18 35.27 35.27 35.27 35.27 13.2K
15:19 35.27 35.28 35.27 35.27 26.9K
15:20 35.28 35.28 35.27 35.29 35.2K
15:21 35.29 35.29 35.26 35.26 45.2K
15:22 35.27 35.28 35.26 35.27 17.4K
15:23 35.27 35.28 35.26 35.27 15.3K
15:24 35.27 35.27 35.25 35.25 28.6K
15:25 35.26 35.26 35.25 35.24 14.4K
15:26 35.24 35.27 35.23 35.26 31.6K
15:27 35.26 35.28 35.26 35.27 42.4K
15:28 35.27 35.28 35.27 35.27 33.8K
15:29 35.26 35.27 35.25 35.27 18.8K
15:30 35.28 35.32 35.28 35.32 51.1K
15:31 35.32 35.32 35.31 35.32 70.1K
15:32 35.32 35.32 35.30 35.30 20.2K
15:33 35.30 35.30 35.29 35.29 21.8K
15:34 35.29 35.32 35.29 35.32 27.9K
15:35 35.32 35.33 35.30 35.30 34.9K
15:36 35.31 35.32 35.30 35.31 25.2K
15:37 35.31 35.31 35.30 35.31 14.0K
15:38 35.31 35.31 35.30 35.31 21.3K
15:39 35.31 35.33 35.30 35.33 46.3K
15:40 35.32 35.34 35.31 35.34 34.4K
15:41 35.33 35.34 35.33 35.34 26.0K
15:42 35.35 35.36 35.34 35.35 49.9K
15:43 35.36 35.37 35.36 35.36 36.7K
15:44 35.36 35.37 35.34 35.35 65.0K
15:45 35.35 35.35 35.33 35.33 35.2K
15:46 35.33 35.34 35.31 35.32 60.9K
15:47 35.32 35.32 35.31 35.31 75.5K
15:48 35.30 35.32 35.30 35.31 72.1K
15:49 35.31 35.31 35.30 35.30 50.1K
15:50 35.28 35.31 35.26 35.26 94.3K
15:51 35.24 35.24 35.21 35.21 65.1K
15:52 35.21 35.24 35.20 35.25 116.9K
15:53 35.23 35.24 35.22 35.22 284.9K
15:54 35.23 35.27 35.22 35.26 160.1K
15:55 35.26 35.26 35.25 35.25 272.6K
15:56 35.25 35.92 35.25 35.92 4,094.2K
15:57 35.95 36.00 35.63 35.66 2,276.8K
15:58 35.64 35.66 35.55 35.58 1,673.9K
15:59 35.58 35.58 35.54 35.54 6,930.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음