CSX (CSX)

CSX
🏛️ 미국 →
35.49
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 35.93 35.93 35.73 35.82 183.9K
09:31 35.83 35.94 35.83 35.93 56.8K
09:32 35.91 35.92 35.87 35.90 333.7K
09:33 35.90 35.95 35.88 35.95 154.7K
09:34 35.95 35.96 35.92 35.95 32.5K
09:35 35.99 36.00 35.98 36.00 221.9K
09:36 36.03 36.03 36.00 36.00 408.8K
09:37 36.02 36.07 36.02 36.06 44.2K
09:38 36.06 36.11 36.06 36.11 139.7K
09:39 36.11 36.12 36.09 36.12 125.7K
09:40 36.12 36.14 36.11 36.10 91.5K
09:41 36.09 36.10 36.08 36.08 45.8K
09:42 36.08 36.09 36.05 36.07 15.0K
09:43 36.07 36.08 36.04 36.03 35.7K
09:44 36.04 36.05 36.04 36.04 22.1K
09:45 36.03 36.05 36.00 36.01 34.0K
09:46 36.01 36.01 35.99 36.00 45.9K
09:47 36.00 36.03 36.00 36.01 58.4K
09:48 36.02 36.07 36.02 36.05 191.2K
09:49 36.05 36.06 36.01 36.01 55.0K
09:50 36.02 36.02 36.01 36.01 14.4K
09:51 36.01 36.04 36.01 36.04 19.5K
09:52 36.04 36.04 36.04 36.03 46.1K
09:53 36.02 36.02 35.99 36.00 101.2K
09:54 36.00 36.01 36.00 36.01 24.4K
09:55 36.00 36.07 35.98 36.07 68.9K
09:56 36.06 36.07 36.05 36.07 33.4K
09:57 36.08 36.09 36.08 36.07 8.2K
09:58 36.08 36.09 36.08 36.09 6.1K
09:59 36.09 36.12 36.08 36.11 11.8K
10:00 36.12 36.12 36.09 36.10 59.5K
10:01 36.10 36.13 36.09 36.13 38.2K
10:02 36.14 36.16 36.13 36.16 31.4K
10:03 36.16 36.20 36.16 36.20 83.3K
10:04 36.20 36.21 36.20 36.20 21.6K
10:05 36.20 36.24 36.20 36.23 42.2K
10:06 36.23 36.23 36.21 36.21 36.5K
10:07 36.21 36.22 36.20 36.21 35.0K
10:08 36.21 36.23 36.21 36.21 42.5K
10:09 36.22 36.26 36.20 36.20 258.0K
10:10 36.21 36.24 36.20 36.20 650.3K
10:11 36.16 36.17 36.15 36.17 18.5K
10:12 36.17 36.17 36.12 36.12 52.0K
10:13 36.12 36.14 36.11 36.14 138.1K
10:14 36.14 36.14 36.12 36.14 20.8K
10:15 36.14 36.14 36.12 36.13 37.4K
10:16 36.13 36.13 36.12 36.13 14.1K
10:17 36.13 36.19 36.13 36.18 155.9K
10:18 36.17 36.17 36.15 36.15 114.0K
10:19 36.15 36.15 36.15 36.15 25.0K
10:20 36.15 36.17 36.15 36.17 54.5K
10:21 36.16 36.19 36.15 36.19 40.3K
10:22 36.19 36.20 36.18 36.19 49.7K
10:23 36.17 36.18 36.17 36.18 24.1K
10:24 36.16 36.16 36.15 36.16 19.6K
10:25 36.16 36.16 36.15 36.15 9.2K
10:26 36.16 36.18 36.11 36.11 176.9K
10:27 36.15 36.15 36.12 36.13 36.7K
10:28 36.14 36.15 36.14 36.15 49.5K
10:29 36.14 36.17 36.14 36.17 38.9K
10:30 36.18 36.20 36.18 36.20 61.0K
10:31 36.20 36.21 36.20 36.21 37.4K
10:32 36.22 36.22 36.22 36.22 23.1K
10:33 36.22 36.22 36.20 36.21 78.6K
10:34 36.21 36.21 36.20 36.21 8.2K
10:35 36.22 36.22 36.21 36.22 31.4K
10:36 36.22 36.22 36.20 36.22 60.0K
10:37 36.21 36.23 36.19 36.19 39.9K
10:38 36.20 36.20 36.18 36.17 19.0K
10:39 36.17 36.18 36.17 36.17 10.7K
10:40 36.17 36.18 36.16 36.18 26.3K
10:41 36.18 36.18 36.16 36.17 35.9K
10:42 36.17 36.17 36.16 36.16 18.1K
10:43 36.16 36.17 36.15 36.16 307.3K
10:44 36.10 36.12 36.10 36.12 345.2K
10:45 36.12 36.16 36.12 36.16 26.6K
10:46 36.16 36.16 36.14 36.14 167.2K
10:47 36.13 36.14 36.12 36.12 67.0K
10:48 36.12 36.13 36.12 36.12 22.7K
10:49 36.12 36.14 36.12 36.14 25.1K
10:50 36.14 36.16 36.14 36.16 49.6K
10:51 36.15 36.16 36.14 36.15 49.2K
10:52 36.16 36.17 36.16 36.16 31.0K
10:53 36.16 36.17 36.15 36.16 162.6K
10:54 36.16 36.18 36.16 36.18 20.0K
10:55 36.17 36.17 36.16 36.18 49.9K
10:56 36.18 36.19 36.18 36.17 20.5K
10:57 36.17 36.17 36.17 36.17 34.2K
10:58 36.17 36.18 36.16 36.16 33.9K
10:59 36.16 36.17 36.15 36.16 18.1K
11:00 36.16 36.16 36.15 36.16 90.5K
11:01 36.15 36.17 36.15 36.16 27.9K
11:02 36.17 36.17 36.16 36.16 31.8K
11:03 36.16 36.16 36.16 36.16 14.9K
11:04 36.16 36.16 36.15 36.16 6.3K
11:05 36.16 36.16 36.16 36.16 30.4K
11:06 36.16 36.17 36.15 36.16 42.2K
11:07 36.16 36.16 36.15 36.15 24.8K
11:08 36.15 36.16 36.15 36.15 16.6K
11:09 36.15 36.16 36.15 36.16 50.4K
11:10 36.16 36.16 36.15 36.15 296.5K
11:11 36.16 36.16 36.12 36.12 222.7K
11:12 36.13 36.13 36.09 36.11 30.6K
11:13 36.12 36.12 36.12 36.12 6.0K
11:14 36.10 36.10 36.09 36.10 24.1K
11:15 36.10 36.10 36.08 36.08 27.5K
11:16 36.08 36.09 36.08 36.09 23.6K
11:17 36.09 36.09 36.05 36.06 77.6K
11:18 36.06 36.07 36.06 36.07 20.0K
11:19 36.07 36.07 36.05 36.06 17.5K
11:20 36.06 36.12 36.06 36.12 255.8K
11:21 36.11 36.13 36.11 36.11 34.4K
11:22 36.11 36.11 36.11 36.11 46.7K
11:23 36.11 36.12 36.11 36.12 28.6K
11:24 36.13 36.13 36.10 36.10 74.0K
11:25 36.10 36.10 36.09 36.09 120.8K
11:26 36.08 36.09 36.07 36.07 67.1K
11:27 36.07 36.10 36.07 36.09 42.3K
11:28 36.09 36.10 36.08 36.08 25.4K
11:29 36.08 36.08 36.08 36.08 22.8K
11:30 36.08 36.09 36.07 36.09 25.9K
11:31 36.08 36.08 36.05 36.06 18.1K
11:32 36.06 36.09 36.06 36.09 23.2K
11:33 36.10 36.10 36.07 36.08 33.7K
11:34 36.08 36.10 36.08 36.09 21.3K
11:35 36.09 36.10 36.08 36.10 67.4K
11:36 36.10 36.12 36.10 36.12 15.6K
11:37 36.11 36.11 36.09 36.09 16.9K
11:38 36.10 36.10 36.09 36.10 9.1K
11:39 36.10 36.10 36.10 36.10 11.5K
11:40 36.10 36.11 36.10 36.11 22.2K
11:41 36.12 36.12 36.12 36.12 5.0K
11:42 36.12 36.13 36.11 36.12 36.0K
11:43 36.12 36.13 36.12 36.12 25.1K
11:44 36.12 36.13 36.12 36.12 14.0K
11:45 36.12 36.13 36.12 36.13 11.0K
11:46 36.13 36.15 36.13 36.15 28.4K
11:47 36.15 36.17 36.15 36.17 50.1K
11:48 36.18 36.18 36.18 36.18 6.7K
11:49 36.18 36.18 36.18 36.18 4.6K
11:50 36.18 36.18 36.15 36.16 14.7K
11:51 36.16 36.17 36.16 36.17 8.7K
11:52 36.17 36.17 36.14 36.15 116.9K
11:53 36.16 36.17 36.16 36.17 54.3K
11:54 36.17 36.17 36.16 36.17 17.9K
11:55 36.17 36.17 36.16 36.16 20.4K
11:56 36.17 36.17 36.16 36.17 5.3K
11:57 36.17 36.17 36.16 36.17 5.1K
11:58 36.17 36.17 36.17 36.17 4.1K
11:59 36.18 36.18 36.16 36.17 22.0K
12:00 36.17 36.17 36.17 36.17 17.7K
12:01 36.18 36.18 36.16 36.17 35.9K
12:02 36.18 36.19 36.18 36.19 18.9K
12:03 36.19 36.19 36.17 36.18 12.3K
12:04 36.19 36.20 36.19 36.20 26.7K
12:05 36.20 36.21 36.19 36.21 283.9K
12:06 36.21 36.21 36.15 36.15 168.3K
12:07 36.16 36.16 36.16 36.16 10.4K
12:08 36.14 36.15 36.14 36.15 112.9K
12:09 36.15 36.16 36.15 36.16 10.9K
12:10 36.16 36.16 36.16 36.16 9.1K
12:11 36.17 36.17 36.16 36.17 12.5K
12:12 36.17 36.17 36.16 36.16 26.4K
12:13 36.16 36.17 36.16 36.17 6.4K
12:14 36.17 36.17 36.15 36.16 22.8K
12:15 36.16 36.17 36.16 36.16 16.4K
12:16 36.17 36.17 36.17 36.18 14.0K
12:17 36.18 36.18 36.16 36.16 42.7K
12:18 36.16 36.17 36.16 36.17 15.2K
12:19 36.17 36.17 36.16 36.16 7.3K
12:20 36.17 36.18 36.16 36.17 30.2K
12:21 36.17 36.18 36.17 36.17 29.9K
12:22 36.17 36.17 36.17 36.17 4.7K
12:23 36.15 36.15 36.14 36.15 115.5K
12:24 36.15 36.15 36.12 36.12 61.8K
12:25 36.12 36.13 36.11 36.12 36.0K
12:26 36.12 36.12 36.11 36.12 12.8K
12:27 36.13 36.13 36.12 36.13 10.5K
12:28 36.13 36.13 36.11 36.10 21.8K
12:29 36.10 36.10 36.10 36.11 4.3K
12:30 36.10 36.10 36.09 36.10 15.9K
12:31 36.09 36.10 36.08 36.10 33.8K
12:32 36.11 36.11 36.11 36.11 8.4K
12:33 36.10 36.10 36.08 36.08 29.6K
12:34 36.07 36.08 36.07 36.07 14.4K
12:35 36.06 36.07 36.06 36.07 9.0K
12:36 36.07 36.07 36.05 36.07 29.4K
12:37 36.06 36.08 36.06 36.07 26.7K
12:38 36.07 36.08 36.06 36.08 24.8K
12:39 36.08 36.09 36.08 36.08 20.2K
12:40 36.07 36.08 36.07 36.08 11.6K
12:41 36.08 36.10 36.07 36.10 42.7K
12:42 36.10 36.10 36.09 36.10 63.5K
12:43 36.11 36.12 36.11 36.12 15.2K
12:44 36.11 36.12 36.11 36.11 10.1K
12:45 36.12 36.12 36.10 36.10 22.1K
12:46 36.11 36.11 36.11 36.10 5.8K
12:47 36.12 36.12 36.12 36.12 17.1K
12:48 36.12 36.12 36.11 36.12 3.9K
12:49 36.12 36.12 36.12 36.12 5.5K
12:50 36.12 36.13 36.12 36.13 11.0K
12:51 36.13 36.13 36.13 36.13 5.2K
12:52 36.12 36.13 36.12 36.12 40.7K
12:53 36.12 36.12 36.12 36.12 6.5K
12:54 36.11 36.13 36.11 36.13 17.2K
12:55 36.13 36.13 36.11 36.10 13.7K
12:56 36.11 36.12 36.11 36.12 8.9K
12:57 36.12 36.14 36.12 36.14 27.9K
12:58 36.14 36.14 36.14 36.14 6.1K
12:59 36.14 36.15 36.14 36.14 27.8K
13:00 36.14 36.14 36.13 36.13 11.4K
13:01 36.13 36.14 36.13 36.14 11.1K
13:02 36.14 36.14 36.14 36.14 4.4K
13:03 36.15 36.15 36.14 36.14 22.6K
13:04 36.14 36.15 36.14 36.15 42.6K
13:05 36.15 36.15 36.14 36.14 7.0K
13:06 36.15 36.15 36.15 36.15 26.6K
13:07 36.15 36.15 36.15 36.15 40.6K
13:08 36.15 36.17 36.15 36.17 41.8K
13:09 36.17 36.17 36.15 36.16 83.3K
13:10 36.15 36.16 36.14 36.15 68.1K
13:11 36.15 36.15 36.15 36.15 16.0K
13:12 36.15 36.16 36.15 36.16 39.4K
13:13 36.16 36.16 36.14 36.15 34.7K
13:14 36.15 36.16 36.14 36.15 40.4K
13:15 36.15 36.16 36.15 36.16 23.9K
13:16 36.15 36.17 36.15 36.17 13.9K
13:17 36.17 36.18 36.16 36.18 10.5K
13:18 36.19 36.19 36.18 36.17 30.2K
13:19 36.18 36.18 36.18 36.18 9.8K
13:20 36.16 36.17 36.16 36.17 34.0K
13:21 36.17 36.17 36.17 36.17 14.6K
13:22 36.17 36.17 36.16 36.16 6.2K
13:23 36.17 36.17 36.15 36.15 56.0K
13:24 36.15 36.16 36.15 36.16 29.4K
13:25 36.16 36.17 36.16 36.17 20.6K
13:26 36.17 36.17 36.17 36.17 31.5K
13:27 36.18 36.19 36.18 36.19 24.6K
13:28 36.18 36.19 36.18 36.18 17.5K
13:29 36.18 36.19 36.18 36.17 25.9K
13:30 36.18 36.18 36.16 36.17 12.1K
13:31 36.17 36.17 36.16 36.16 43.8K
13:32 36.15 36.16 36.15 36.16 19.2K
13:33 36.15 36.17 36.15 36.17 13.7K
13:34 36.17 36.17 36.16 36.17 6.4K
13:35 36.17 36.17 36.15 36.15 17.2K
13:36 36.16 36.16 36.15 36.15 4.9K
13:37 36.16 36.16 36.15 36.15 4.2K
13:38 36.15 36.16 36.15 36.15 111.0K
13:39 36.15 36.15 36.12 36.13 122.0K
13:40 36.12 36.13 36.11 36.13 22.1K
13:41 36.13 36.13 36.12 36.12 15.3K
13:42 36.12 36.13 36.12 36.13 20.2K
13:43 36.13 36.14 36.13 36.14 14.8K
13:44 36.14 36.14 36.13 36.14 11.9K
13:45 36.14 36.14 36.13 36.14 74.9K
13:46 36.14 36.15 36.14 36.15 46.8K
13:47 36.15 36.15 36.12 36.13 26.9K
13:48 36.12 36.13 36.12 36.13 6.4K
13:49 36.14 36.14 36.13 36.13 25.9K
13:50 36.12 36.12 36.11 36.11 21.5K
13:51 36.12 36.12 36.11 36.11 542.2K
13:52 36.11 36.12 36.11 36.12 29.9K
13:53 36.12 36.12 36.12 36.12 6.0K
13:54 36.12 36.12 36.12 36.12 7.7K
13:55 36.12 36.12 36.12 36.12 10.2K
13:56 36.12 36.12 36.10 36.10 35.9K
13:57 36.09 36.10 36.06 36.07 49.2K
13:58 36.06 36.10 36.06 36.10 211.7K
13:59 36.10 36.12 36.10 36.12 144.5K
14:00 36.12 36.12 36.11 36.10 115.4K
14:01 36.11 36.11 36.11 36.11 37.5K
14:02 36.11 36.11 36.11 36.11 50.7K
14:03 36.11 36.11 36.11 36.10 20.2K
14:04 36.11 36.11 36.11 36.10 109.4K
14:05 36.10 36.10 36.10 36.10 52.6K
14:06 36.11 36.11 36.09 36.09 141.0K
14:07 36.09 36.11 36.08 36.10 43.8K
14:08 36.11 36.11 36.11 36.11 7.5K
14:09 36.12 36.12 36.11 36.12 49.6K
14:10 36.12 36.12 36.12 36.12 10.5K
14:11 36.12 36.12 36.11 36.12 19.3K
14:12 36.11 36.12 36.11 36.12 8.5K
14:13 36.12 36.14 36.12 36.14 25.1K
14:14 36.14 36.14 36.13 36.14 176.0K
14:15 36.14 36.15 36.14 36.15 46.2K
14:16 36.15 36.16 36.15 36.15 56.9K
14:17 36.15 36.15 36.15 36.15 7.3K
14:18 36.15 36.15 36.13 36.13 55.7K
14:19 36.14 36.14 36.11 36.10 46.4K
14:20 36.11 36.13 36.11 36.13 30.3K
14:21 36.13 36.13 36.12 36.13 14.8K
14:22 36.12 36.13 36.12 36.13 9.1K
14:23 36.13 36.13 36.11 36.12 50.5K
14:24 36.11 36.13 36.11 36.13 15.7K
14:25 36.13 36.13 36.10 36.10 19.6K
14:26 36.10 36.10 36.10 36.10 15.5K
14:27 36.09 36.11 36.08 36.10 50.2K
14:28 36.11 36.12 36.11 36.12 18.2K
14:29 36.12 36.12 36.10 36.12 40.8K
14:30 36.13 36.13 36.12 36.12 22.9K
14:31 36.13 36.15 36.13 36.15 24.1K
14:32 36.15 36.15 36.15 36.15 10.1K
14:33 36.15 36.17 36.15 36.17 66.3K
14:34 36.17 36.17 36.17 36.17 8.2K
14:35 36.17 36.18 36.17 36.17 8.1K
14:36 36.17 36.18 36.17 36.18 9.8K
14:37 36.18 36.19 36.18 36.19 34.9K
14:38 36.19 36.19 36.19 36.19 25.8K
14:39 36.19 36.19 36.19 36.19 8.1K
14:40 36.18 36.19 36.18 36.19 16.3K
14:41 36.18 36.19 36.18 36.18 11.3K
14:42 36.18 36.20 36.18 36.19 64.2K
14:43 36.20 36.21 36.19 36.21 20.0K
14:44 36.21 36.22 36.21 36.22 18.5K
14:45 36.23 36.24 36.21 36.24 65.5K
14:46 36.25 36.25 36.22 36.22 48.7K
14:47 36.23 36.23 36.23 36.23 7.8K
14:48 36.23 36.25 36.23 36.24 41.2K
14:49 36.25 36.26 36.25 36.26 31.5K
14:50 36.26 36.28 36.26 36.26 44.3K
14:51 36.27 36.28 36.27 36.27 17.2K
14:52 36.27 36.27 36.26 36.27 18.9K
14:53 36.27 36.27 36.25 36.24 40.5K
14:54 36.25 36.26 36.25 36.24 36.6K
14:55 36.24 36.25 36.23 36.24 152.8K
14:56 36.24 36.28 36.24 36.27 46.2K
14:57 36.27 36.30 36.26 36.30 166.5K
14:58 36.30 36.30 36.29 36.28 20.4K
14:59 36.30 36.32 36.30 36.32 70.4K
15:00 36.31 36.36 36.31 36.36 82.7K
15:01 36.36 36.36 36.34 36.35 64.4K
15:02 36.39 36.40 36.38 36.38 161.1K
15:03 36.38 36.38 36.37 36.38 22.8K
15:04 36.38 36.39 36.38 36.39 16.0K
15:05 36.39 36.39 36.33 36.33 129.0K
15:06 36.33 36.34 36.32 36.34 30.4K
15:07 36.35 36.38 36.35 36.38 27.5K
15:08 36.38 36.38 36.36 36.38 18.8K
15:09 36.38 36.39 36.38 36.39 12.2K
15:10 36.40 36.40 36.38 36.39 28.1K
15:11 36.39 36.39 36.38 36.39 32.1K
15:12 36.39 36.39 36.38 36.39 26.3K
15:13 36.39 36.41 36.39 36.41 33.8K
15:14 36.40 36.42 36.39 36.41 137.2K
15:15 36.41 36.42 36.40 36.42 32.8K
15:16 36.42 36.44 36.41 36.44 215.7K
15:17 36.44 36.48 36.43 36.48 60.3K
15:18 36.49 36.49 36.47 36.49 84.4K
15:19 36.48 36.49 36.48 36.48 47.7K
15:20 36.48 36.50 36.47 36.47 83.2K
15:21 36.47 36.52 36.46 36.52 118.7K
15:22 36.54 36.54 36.50 36.50 130.3K
15:23 36.50 36.50 36.47 36.48 71.2K
15:24 36.48 36.48 36.47 36.48 68.4K
15:25 36.48 36.49 36.48 36.49 60.1K
15:26 36.49 36.51 36.47 36.49 149.8K
15:27 36.49 36.49 36.47 36.49 128.2K
15:28 36.49 36.49 36.47 36.48 99.9K
15:29 36.48 36.48 36.46 36.47 65.3K
15:30 36.47 36.49 36.46 36.47 117.5K
15:31 36.48 36.48 36.46 36.47 56.2K
15:32 36.47 36.47 36.43 36.43 129.5K
15:33 36.43 36.44 36.43 36.43 81.8K
15:34 36.44 36.44 36.40 36.40 76.5K
15:35 36.41 36.41 36.38 36.39 72.4K
15:36 36.39 36.40 36.38 36.40 46.2K
15:37 36.40 36.42 36.40 36.43 59.1K
15:38 36.43 36.44 36.43 36.43 125.9K
15:39 36.43 36.43 36.40 36.42 48.0K
15:40 36.42 36.42 36.40 36.40 56.9K
15:41 36.39 36.39 36.35 36.36 125.9K
15:42 36.36 36.36 36.36 36.36 37.7K
15:43 36.36 36.36 36.33 36.35 81.7K
15:44 36.36 36.37 36.35 36.37 51.5K
15:45 36.38 36.41 36.35 36.41 143.1K
15:46 36.39 36.39 36.37 36.37 178.4K
15:47 36.37 36.37 36.36 36.36 19.9K
15:48 36.36 36.39 36.36 36.39 93.2K
15:49 36.39 36.39 36.36 36.36 44.1K
15:50 36.37 36.39 36.36 36.37 150.6K
15:51 36.37 36.38 36.36 36.38 80.4K
15:52 36.38 36.38 36.33 36.34 142.7K
15:53 36.34 36.39 36.34 36.38 118.8K
15:54 36.38 36.39 36.37 36.39 111.5K
15:55 36.40 36.41 36.39 36.40 277.0K
15:56 36.40 36.40 36.38 36.39 100.8K
15:57 36.39 36.39 36.38 36.39 209.2K
15:58 36.39 36.39 36.36 36.36 218.7K
15:59 36.35 36.37 36.34 36.35 2,379.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음