CSX (CSX)

CSX
🏛️ 미국 →
35.49
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 32.31 32.43 32.25 32.26 805.1K
09:31 32.27 32.36 32.26 32.32 457.9K
09:32 32.29 32.40 32.25 32.35 274.5K
09:33 32.33 32.36 32.08 32.12 155.4K
09:34 32.12 32.37 32.12 32.34 146.4K
09:35 32.39 32.42 32.32 32.39 312.8K
09:36 32.40 32.40 32.33 32.36 181.9K
09:37 32.37 32.39 32.29 32.39 111.2K
09:38 32.38 32.39 32.35 32.36 94.8K
09:39 32.37 32.43 32.36 32.37 214.6K
09:40 32.37 32.39 32.32 32.35 115.8K
09:41 32.29 32.32 32.27 32.28 90.5K
09:42 32.28 32.28 32.21 32.27 84.1K
09:43 32.27 32.32 32.27 32.29 239.1K
09:44 32.30 32.32 32.27 32.31 115.4K
09:45 32.31 32.40 32.31 32.39 155.7K
09:46 32.41 32.44 32.40 32.44 126.1K
09:47 32.42 32.44 32.39 32.44 134.8K
09:48 32.44 32.47 32.43 32.44 222.0K
09:49 32.45 32.46 32.37 32.38 95.9K
09:50 32.37 32.39 32.27 32.34 164.9K
09:51 32.35 32.35 32.32 32.35 119.3K
09:52 32.36 32.39 32.34 32.39 49.7K
09:53 32.40 32.40 32.34 32.34 35.1K
09:54 32.34 32.34 32.28 32.28 61.7K
09:55 32.27 32.28 32.25 32.28 49.6K
09:56 32.29 32.29 32.25 32.25 49.9K
09:57 32.25 32.29 32.22 32.29 68.4K
09:58 32.29 32.29 32.27 32.27 116.4K
09:59 32.28 32.30 32.27 32.30 50.8K
10:00 32.29 32.32 32.29 32.31 63.4K
10:01 32.31 32.31 32.22 32.22 152.9K
10:02 32.22 32.22 32.13 32.13 88.3K
10:03 32.14 32.17 32.13 32.13 40.4K
10:04 32.12 32.12 32.11 32.11 61.3K
10:05 32.10 32.11 32.08 32.10 98.5K
10:06 32.10 32.13 32.10 32.12 87.5K
10:07 32.12 32.14 32.12 32.14 175.2K
10:08 32.11 32.11 32.08 32.09 97.5K
10:09 32.09 32.12 32.09 32.11 133.7K
10:10 32.14 32.19 32.14 32.19 159.1K
10:11 32.19 32.21 32.18 32.21 146.4K
10:12 32.22 32.22 32.18 32.18 107.8K
10:13 32.18 32.23 32.18 32.19 111.4K
10:14 32.19 32.19 32.16 32.17 38.5K
10:15 32.18 32.20 32.13 32.15 160.1K
10:16 32.16 32.16 32.13 32.14 87.2K
10:17 32.14 32.16 32.14 32.15 45.0K
10:18 32.15 32.17 32.15 32.16 114.9K
10:19 32.17 32.20 32.13 32.13 68.2K
10:20 32.12 32.16 32.12 32.16 40.1K
10:21 32.15 32.15 32.09 32.11 93.0K
10:22 32.11 32.16 32.11 32.16 65.3K
10:23 32.19 32.21 32.19 32.21 80.4K
10:24 32.21 32.22 32.18 32.18 52.7K
10:25 32.18 32.19 32.18 32.19 35.4K
10:26 32.19 32.24 32.19 32.24 55.9K
10:27 32.24 32.24 32.21 32.21 31.4K
10:28 32.24 32.27 32.23 32.23 32.7K
10:29 32.22 32.24 32.16 32.19 78.3K
10:30 32.18 32.22 32.18 32.20 74.4K
10:31 32.22 32.22 32.17 32.17 22.0K
10:32 32.18 32.18 32.10 32.11 76.9K
10:33 32.11 32.13 32.11 32.10 164.4K
10:34 32.10 32.10 32.06 32.09 75.6K
10:35 32.09 32.13 32.08 32.13 49.3K
10:36 32.12 32.12 32.08 32.09 152.3K
10:37 32.09 32.10 32.08 32.10 130.0K
10:38 32.11 32.11 32.05 32.05 353.4K
10:39 32.08 32.12 32.08 32.12 38.0K
10:40 32.12 32.15 32.12 32.15 39.1K
10:41 32.15 32.18 32.15 32.17 22.0K
10:42 32.18 32.19 32.18 32.17 61.5K
10:43 32.17 32.18 32.17 32.18 19.6K
10:44 32.19 32.22 32.18 32.21 67.1K
10:45 32.21 32.21 32.18 32.18 19.0K
10:46 32.18 32.21 32.18 32.21 36.8K
10:47 32.20 32.21 32.19 32.20 29.6K
10:48 32.20 32.26 32.19 32.26 70.8K
10:49 32.26 32.29 32.25 32.29 119.6K
10:50 32.29 32.30 32.27 32.27 74.6K
10:51 32.26 32.32 32.26 32.31 110.9K
10:52 32.30 32.32 32.30 32.31 22.4K
10:53 32.31 32.31 32.29 32.29 66.1K
10:54 32.29 32.31 32.29 32.31 16.8K
10:55 32.31 32.32 32.29 32.32 77.2K
10:56 32.31 32.31 32.29 32.31 38.6K
10:57 32.31 32.34 32.31 32.33 48.3K
10:58 32.33 32.34 32.32 32.34 35.0K
10:59 32.34 32.34 32.31 32.32 29.7K
11:00 32.31 32.34 32.31 32.34 46.6K
11:01 32.34 32.38 32.34 32.38 54.1K
11:02 32.39 32.39 32.36 32.36 33.0K
11:03 32.37 32.39 32.37 32.39 64.8K
11:04 32.39 32.40 32.38 32.40 76.9K
11:05 32.40 32.40 32.38 32.39 76.4K
11:06 32.38 32.38 32.37 32.38 26.6K
11:07 32.40 32.41 32.38 32.39 82.8K
11:08 32.39 32.39 32.37 32.37 29.8K
11:09 32.37 32.39 32.37 32.39 65.6K
11:10 32.38 32.38 32.32 32.32 91.3K
11:11 32.33 32.37 32.33 32.37 95.6K
11:12 32.37 32.37 32.36 32.35 29.3K
11:13 32.35 32.37 32.33 32.37 39.8K
11:14 32.37 32.37 32.36 32.36 36.4K
11:15 32.35 32.36 32.34 32.35 24.1K
11:16 32.34 32.38 32.34 32.38 33.8K
11:17 32.39 32.39 32.34 32.34 35.3K
11:18 32.34 32.35 32.34 32.34 23.8K
11:19 32.34 32.35 32.33 32.33 40.6K
11:20 32.32 32.33 32.31 32.32 92.2K
11:21 32.31 32.35 32.31 32.31 152.1K
11:22 32.31 32.31 32.29 32.29 26.9K
11:23 32.28 32.30 32.28 32.28 60.1K
11:24 32.28 32.30 32.28 32.28 56.4K
11:25 32.29 32.30 32.27 32.30 53.6K
11:26 32.30 32.30 32.29 32.29 55.8K
11:27 32.31 32.31 32.30 32.31 45.0K
11:28 32.31 32.32 32.31 32.31 21.0K
11:29 32.32 32.32 32.30 32.31 82.4K
11:30 32.31 32.31 32.30 32.30 46.1K
11:31 32.30 32.33 32.30 32.32 141.6K
11:32 32.33 32.33 32.31 32.33 161.2K
11:33 32.33 32.34 32.31 32.33 42.3K
11:34 32.33 32.33 32.31 32.33 55.6K
11:35 32.33 32.33 32.32 32.33 42.0K
11:36 32.33 32.35 32.32 32.34 202.6K
11:37 32.34 32.38 32.34 32.38 240.0K
11:38 32.38 32.39 32.38 32.38 160.4K
11:39 32.38 32.39 32.37 32.38 51.8K
11:40 32.38 32.38 32.37 32.37 29.6K
11:41 32.38 32.40 32.38 32.40 96.3K
11:42 32.40 32.40 32.39 32.39 27.1K
11:43 32.40 32.41 32.39 32.41 29.5K
11:44 32.41 32.41 32.38 32.38 131.5K
11:45 32.38 32.38 32.34 32.34 45.3K
11:46 32.34 32.35 32.33 32.35 52.9K
11:47 32.34 32.37 32.34 32.37 46.2K
11:48 32.36 32.36 32.36 32.35 29.2K
11:49 32.36 32.38 32.36 32.38 56.8K
11:50 32.38 32.38 32.38 32.38 17.4K
11:51 32.36 32.37 32.36 32.36 147.7K
11:52 32.36 32.39 32.36 32.37 162.7K
11:53 32.38 32.42 32.38 32.42 71.3K
11:54 32.42 32.45 32.42 32.45 36.0K
11:55 32.45 32.45 32.43 32.44 14.2K
11:56 32.44 32.44 32.42 32.43 37.5K
11:57 32.42 32.45 32.42 32.45 30.6K
11:58 32.45 32.46 32.44 32.44 53.4K
11:59 32.44 32.44 32.41 32.42 54.0K
12:00 32.42 32.42 32.41 32.42 53.0K
12:01 32.43 32.43 32.39 32.39 46.7K
12:02 32.39 32.39 32.35 32.35 36.7K
12:03 32.36 32.36 32.34 32.35 23.8K
12:04 32.36 32.36 32.36 32.35 32.3K
12:05 32.35 32.35 32.34 32.34 8.9K
12:06 32.34 32.35 32.33 32.35 46.6K
12:07 32.36 32.37 32.36 32.37 20.3K
12:08 32.37 32.39 32.36 32.39 11.0K
12:09 32.39 32.39 32.38 32.38 12.8K
12:10 32.39 32.39 32.37 32.39 61.4K
12:11 32.39 32.39 32.37 32.38 15.2K
12:12 32.38 32.38 32.37 32.38 14.0K
12:13 32.38 32.38 32.37 32.37 24.9K
12:14 32.37 32.38 32.36 32.38 26.2K
12:15 32.37 32.38 32.37 32.38 17.6K
12:16 32.37 32.40 32.37 32.39 89.5K
12:17 32.40 32.44 32.40 32.44 28.0K
12:18 32.45 32.45 32.44 32.44 46.5K
12:19 32.44 32.46 32.44 32.45 144.6K
12:20 32.46 32.46 32.45 32.45 27.4K
12:21 32.46 32.53 32.46 32.52 102.7K
12:22 32.52 32.53 32.51 32.52 59.8K
12:23 32.53 32.54 32.52 32.52 47.8K
12:24 32.52 32.54 32.51 32.52 67.8K
12:25 32.50 32.51 32.50 32.51 69.6K
12:26 32.54 32.54 32.54 32.54 40.3K
12:27 32.54 32.54 32.54 32.53 16.7K
12:28 32.54 32.55 32.54 32.55 31.3K
12:29 32.55 32.57 32.55 32.56 36.2K
12:30 32.56 32.57 32.54 32.57 67.4K
12:31 32.57 32.58 32.56 32.57 28.7K
12:32 32.57 32.58 32.57 32.58 7.4K
12:33 32.58 32.59 32.57 32.58 47.2K
12:34 32.57 32.57 32.57 32.57 38.5K
12:35 32.56 32.58 32.56 32.57 10.6K
12:36 32.58 32.58 32.57 32.58 13.0K
12:37 32.58 32.59 32.57 32.57 62.7K
12:38 32.57 32.57 32.56 32.57 22.5K
12:39 32.58 32.58 32.57 32.57 2.9K
12:40 32.55 32.58 32.55 32.58 59.7K
12:41 32.57 32.59 32.57 32.59 30.9K
12:42 32.60 32.60 32.58 32.60 78.9K
12:43 32.60 32.60 32.59 32.59 12.4K
12:44 32.59 32.59 32.59 32.59 7.3K
12:45 32.59 32.60 32.59 32.60 16.2K
12:46 32.60 32.60 32.60 32.60 47.8K
12:47 32.60 32.60 32.56 32.56 30.8K
12:48 32.55 32.56 32.55 32.55 27.6K
12:49 32.54 32.54 32.54 32.53 17.7K
12:50 32.52 32.53 32.52 32.53 30.9K
12:51 32.53 32.53 32.53 32.53 9.6K
12:52 32.54 32.56 32.54 32.56 33.7K
12:53 32.56 32.56 32.55 32.56 10.3K
12:54 32.55 32.56 32.55 32.55 7.5K
12:55 32.56 32.56 32.55 32.56 20.2K
12:56 32.56 32.56 32.54 32.54 7.9K
12:57 32.54 32.55 32.54 32.55 9.0K
12:58 32.55 32.58 32.55 32.57 28.8K
12:59 32.57 32.57 32.55 32.56 19.2K
13:00 32.56 32.56 32.54 32.53 15.1K
13:01 32.53 32.53 32.53 32.54 37.2K
13:02 32.54 32.56 32.54 32.55 15.5K
13:03 32.55 32.55 32.54 32.55 5.1K
13:04 32.54 32.54 32.54 32.53 28.2K
13:05 32.53 32.53 32.52 32.52 39.9K
13:06 32.52 32.52 32.51 32.51 12.0K
13:07 32.50 32.51 32.50 32.50 6.4K
13:08 32.50 32.52 32.50 32.52 22.1K
13:09 32.52 32.52 32.51 32.51 37.4K
13:10 32.51 32.51 32.51 32.51 5.8K
13:11 32.51 32.51 32.50 32.49 22.3K
13:12 32.50 32.51 32.50 32.51 23.9K
13:13 32.50 32.50 32.50 32.49 36.3K
13:14 32.50 32.50 32.50 32.49 8.8K
13:15 32.49 32.49 32.47 32.47 32.1K
13:16 32.46 32.49 32.46 32.47 68.8K
13:17 32.48 32.48 32.48 32.48 4.1K
13:18 32.48 32.48 32.46 32.47 34.9K
13:19 32.47 32.47 32.45 32.45 30.4K
13:20 32.44 32.46 32.44 32.45 27.6K
13:21 32.46 32.46 32.44 32.44 17.0K
13:22 32.44 32.44 32.43 32.43 9.8K
13:23 32.44 32.45 32.43 32.45 53.2K
13:24 32.45 32.46 32.44 32.46 41.3K
13:25 32.48 32.48 32.47 32.48 31.9K
13:26 32.47 32.49 32.47 32.49 39.0K
13:27 32.49 32.50 32.49 32.50 24.4K
13:28 32.50 32.51 32.50 32.50 27.6K
13:29 32.50 32.51 32.50 32.51 46.1K
13:30 32.51 32.51 32.49 32.49 32.2K
13:31 32.48 32.49 32.48 32.48 4.0K
13:32 32.49 32.49 32.46 32.47 25.8K
13:33 32.47 32.47 32.46 32.47 7.3K
13:34 32.47 32.48 32.46 32.47 36.5K
13:35 32.46 32.46 32.44 32.44 35.3K
13:36 32.44 32.45 32.44 32.45 61.6K
13:37 32.46 32.46 32.45 32.46 33.8K
13:38 32.46 32.46 32.44 32.45 39.6K
13:39 32.45 32.45 32.44 32.45 6.9K
13:40 32.43 32.46 32.43 32.46 59.5K
13:41 32.46 32.46 32.45 32.45 12.1K
13:42 32.47 32.47 32.46 32.47 8.1K
13:43 32.47 32.47 32.46 32.46 10.6K
13:44 32.46 32.49 32.46 32.49 51.2K
13:45 32.50 32.50 32.48 32.48 29.1K
13:46 32.48 32.50 32.47 32.50 18.5K
13:47 32.50 32.50 32.50 32.49 5.1K
13:48 32.50 32.50 32.50 32.49 8.3K
13:49 32.49 32.50 32.48 32.50 39.6K
13:50 32.51 32.51 32.51 32.51 5.4K
13:51 32.51 32.51 32.47 32.48 32.1K
13:52 32.48 32.48 32.47 32.48 8.8K
13:53 32.48 32.50 32.47 32.50 26.4K
13:54 32.50 32.50 32.47 32.48 26.6K
13:55 32.47 32.47 32.46 32.47 19.8K
13:56 32.47 32.49 32.46 32.49 26.4K
13:57 32.49 32.50 32.48 32.50 18.3K
13:58 32.50 32.51 32.49 32.51 18.1K
13:59 32.51 32.51 32.51 32.51 15.9K
14:00 32.51 32.52 32.51 32.51 28.6K
14:01 32.52 32.52 32.50 32.52 18.6K
14:02 32.52 32.52 32.49 32.50 12.3K
14:03 32.50 32.50 32.48 32.49 9.1K
14:04 32.49 32.49 32.47 32.47 14.5K
14:05 32.46 32.48 32.45 32.48 69.5K
14:06 32.48 32.48 32.46 32.47 49.2K
14:07 32.45 32.45 32.44 32.44 26.9K
14:08 32.44 32.47 32.44 32.45 38.1K
14:09 32.45 32.45 32.43 32.42 86.9K
14:10 32.43 32.45 32.43 32.45 23.6K
14:11 32.45 32.46 32.44 32.45 17.8K
14:12 32.45 32.45 32.44 32.44 15.6K
14:13 32.45 32.45 32.43 32.45 19.9K
14:14 32.45 32.45 32.45 32.45 6.7K
14:15 32.45 32.45 32.43 32.43 24.5K
14:16 32.44 32.44 32.43 32.43 6.0K
14:17 32.43 32.44 32.42 32.42 30.2K
14:18 32.43 32.45 32.43 32.44 48.4K
14:19 32.45 32.46 32.44 32.45 43.6K
14:20 32.45 32.45 32.43 32.43 16.0K
14:21 32.44 32.46 32.44 32.45 47.4K
14:22 32.45 32.46 32.44 32.44 59.5K
14:23 32.44 32.44 32.44 32.44 42.1K
14:24 32.44 32.44 32.43 32.42 25.2K
14:25 32.43 32.43 32.43 32.43 14.5K
14:26 32.42 32.44 32.42 32.44 41.2K
14:27 32.45 32.45 32.44 32.44 35.9K
14:28 32.44 32.45 32.44 32.44 41.8K
14:29 32.44 32.45 32.44 32.45 25.5K
14:30 32.44 32.45 32.44 32.45 13.8K
14:31 32.44 32.46 32.44 32.46 46.3K
14:32 32.46 32.47 32.45 32.45 77.8K
14:33 32.45 32.46 32.45 32.46 41.3K
14:34 32.46 32.47 32.45 32.46 34.7K
14:35 32.47 32.49 32.47 32.49 94.3K
14:36 32.49 32.49 32.44 32.46 66.7K
14:37 32.46 32.46 32.44 32.44 11.8K
14:38 32.44 32.45 32.43 32.43 19.9K
14:39 32.43 32.44 32.43 32.44 23.7K
14:40 32.43 32.43 32.41 32.41 23.2K
14:41 32.42 32.42 32.42 32.42 27.4K
14:42 32.42 32.42 32.41 32.42 5.1K
14:43 32.41 32.42 32.41 32.42 36.4K
14:44 32.43 32.43 32.43 32.42 21.4K
14:45 32.43 32.43 32.43 32.43 4.8K
14:46 32.43 32.43 32.41 32.42 30.8K
14:47 32.43 32.43 32.43 32.43 8.0K
14:48 32.43 32.43 32.41 32.43 29.2K
14:49 32.43 32.44 32.43 32.42 45.5K
14:50 32.42 32.43 32.42 32.42 8.9K
14:51 32.42 32.42 32.41 32.42 24.5K
14:52 32.42 32.42 32.41 32.42 8.9K
14:53 32.41 32.42 32.41 32.42 11.5K
14:54 32.42 32.43 32.41 32.42 69.0K
14:55 32.42 32.44 32.42 32.44 33.1K
14:56 32.44 32.45 32.43 32.45 37.5K
14:57 32.45 32.45 32.42 32.42 21.8K
14:58 32.43 32.43 32.43 32.42 15.8K
14:59 32.43 32.44 32.40 32.40 121.8K
15:00 32.40 32.40 32.36 32.35 68.3K
15:01 32.36 32.37 32.36 32.37 26.5K
15:02 32.37 32.38 32.36 32.37 22.0K
15:03 32.37 32.37 32.37 32.37 5.7K
15:04 32.36 32.37 32.36 32.37 23.5K
15:05 32.37 32.38 32.37 32.37 29.5K
15:06 32.37 32.38 32.37 32.38 9.4K
15:07 32.37 32.37 32.36 32.35 55.2K
15:08 32.36 32.37 32.36 32.35 33.7K
15:09 32.35 32.36 32.35 32.35 35.7K
15:10 32.35 32.37 32.35 32.37 22.6K
15:11 32.37 32.37 32.37 32.37 8.9K
15:12 32.37 32.37 32.36 32.35 27.6K
15:13 32.36 32.37 32.36 32.37 31.5K
15:14 32.37 32.37 32.36 32.35 27.6K
15:15 32.35 32.35 32.34 32.35 31.9K
15:16 32.35 32.35 32.33 32.33 93.2K
15:17 32.33 32.33 32.30 32.32 147.0K
15:18 32.33 32.34 32.33 32.34 39.1K
15:19 32.34 32.35 32.31 32.31 61.8K
15:20 32.31 32.31 32.29 32.30 73.6K
15:21 32.29 32.35 32.29 32.35 142.8K
15:22 32.35 32.37 32.34 32.34 75.4K
15:23 32.34 32.35 32.33 32.35 34.1K
15:24 32.35 32.35 32.35 32.35 30.4K
15:25 32.36 32.36 32.36 32.35 5.4K
15:26 32.35 32.36 32.35 32.36 51.8K
15:27 32.36 32.36 32.36 32.36 18.8K
15:28 32.36 32.36 32.36 32.35 30.2K
15:29 32.35 32.35 32.34 32.35 14.2K
15:30 32.35 32.35 32.32 32.35 87.6K
15:31 32.35 32.36 32.34 32.36 29.5K
15:32 32.36 32.36 32.34 32.35 56.7K
15:33 32.36 32.36 32.34 32.35 35.4K
15:34 32.36 32.36 32.34 32.35 45.5K
15:35 32.35 32.35 32.34 32.35 55.6K
15:36 32.35 32.35 32.34 32.35 40.0K
15:37 32.35 32.35 32.34 32.35 26.3K
15:38 32.35 32.35 32.32 32.33 50.7K
15:39 32.33 32.33 32.31 32.31 29.7K
15:40 32.31 32.32 32.30 32.31 111.3K
15:41 32.31 32.35 32.30 32.35 119.3K
15:42 32.35 32.35 32.32 32.34 68.3K
15:43 32.34 32.35 32.32 32.34 89.6K
15:44 32.35 32.35 32.33 32.33 35.6K
15:45 32.34 32.34 32.33 32.33 87.6K
15:46 32.34 32.34 32.32 32.33 95.2K
15:47 32.32 32.32 32.30 32.30 72.3K
15:48 32.32 32.32 32.30 32.32 162.3K
15:49 32.32 32.33 32.31 32.33 120.2K
15:50 32.40 32.40 32.37 32.40 330.6K
15:51 32.40 32.40 32.40 32.40 122.7K
15:52 32.40 32.40 32.39 32.40 72.7K
15:53 32.41 32.41 32.41 32.41 184.6K
15:54 32.40 32.41 32.34 32.35 340.0K
15:55 32.40 32.40 32.36 32.40 492.9K
15:56 32.40 32.40 32.39 32.40 184.9K
15:57 32.40 32.42 32.40 32.42 365.6K
15:58 32.42 32.42 32.38 32.39 361.8K
15:59 32.39 32.42 32.39 32.41 10,347.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음