CSX (CSX)

CSX
🏛️ 미국 →
35.49
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 32.39 32.39 32.27 32.27 238.4K
09:31 32.27 32.28 32.18 32.20 135.5K
09:32 32.19 32.24 32.13 32.24 89.3K
09:33 32.24 32.24 32.08 32.13 73.5K
09:34 32.15 32.18 32.13 32.16 65.7K
09:35 32.16 32.17 32.14 32.14 61.7K
09:36 32.13 32.15 32.11 32.14 103.9K
09:37 32.11 32.13 32.11 32.13 38.4K
09:38 32.13 32.13 32.09 32.10 88.1K
09:39 32.09 32.13 32.08 32.13 87.6K
09:40 32.14 32.18 32.12 32.17 88.6K
09:41 32.17 32.17 32.13 32.13 15.6K
09:42 32.13 32.19 32.13 32.19 37.0K
09:43 32.19 32.26 32.19 32.26 46.6K
09:44 32.26 32.26 32.24 32.24 54.3K
09:45 32.25 32.29 32.25 32.27 164.3K
09:46 32.28 32.32 32.27 32.31 32.3K
09:47 32.31 32.31 32.29 32.30 38.5K
09:48 32.30 32.30 32.26 32.28 57.7K
09:49 32.28 32.32 32.28 32.30 39.0K
09:50 32.29 32.29 32.25 32.25 60.8K
09:51 32.23 32.24 32.22 32.24 168.7K
09:52 32.23 32.26 32.23 32.24 45.8K
09:53 32.24 32.24 32.19 32.20 52.4K
09:54 32.20 32.20 32.18 32.19 98.1K
09:55 32.20 32.24 32.18 32.24 48.9K
09:56 32.23 32.24 32.22 32.24 40.1K
09:57 32.24 32.24 32.20 32.23 44.3K
09:58 32.23 32.24 32.23 32.23 28.9K
09:59 32.23 32.24 32.22 32.24 31.1K
10:00 32.25 32.28 32.25 32.26 91.0K
10:01 32.26 32.28 32.26 32.28 85.4K
10:02 32.29 32.30 32.28 32.29 125.2K
10:03 32.29 32.30 32.25 32.25 114.4K
10:04 32.26 32.30 32.25 32.27 97.2K
10:05 32.26 32.31 32.25 32.25 149.6K
10:06 32.28 32.32 32.28 32.32 115.4K
10:07 32.32 32.33 32.32 32.33 34.6K
10:08 32.33 32.41 32.33 32.41 75.0K
10:09 32.38 32.39 32.37 32.38 77.3K
10:10 32.38 32.38 32.36 32.35 57.5K
10:11 32.36 32.39 32.36 32.38 85.2K
10:12 32.38 32.41 32.38 32.39 191.6K
10:13 32.39 32.42 32.39 32.40 178.5K
10:14 32.40 32.41 32.38 32.41 134.9K
10:15 32.41 32.42 32.40 32.41 276.3K
10:16 32.41 32.43 32.40 32.40 73.3K
10:17 32.41 32.43 32.41 32.42 74.6K
10:18 32.42 32.44 32.42 32.44 47.5K
10:19 32.44 32.44 32.41 32.42 40.1K
10:20 32.41 32.42 32.40 32.40 52.0K
10:21 32.42 32.45 32.42 32.45 116.5K
10:22 32.46 32.46 32.46 32.46 24.5K
10:23 32.45 32.46 32.43 32.44 82.3K
10:24 32.45 32.45 32.44 32.45 28.2K
10:25 32.45 32.45 32.43 32.44 98.6K
10:26 32.44 32.47 32.43 32.46 78.2K
10:27 32.45 32.50 32.45 32.50 28.4K
10:28 32.50 32.50 32.48 32.49 56.2K
10:29 32.48 32.49 32.48 32.48 31.9K
10:30 32.48 32.48 32.46 32.46 118.7K
10:31 32.46 32.49 32.46 32.46 50.9K
10:32 32.46 32.48 32.46 32.48 14.2K
10:33 32.48 32.52 32.48 32.51 46.8K
10:34 32.51 32.51 32.50 32.50 15.7K
10:35 32.52 32.52 32.50 32.50 37.4K
10:36 32.51 32.51 32.47 32.47 82.9K
10:37 32.47 32.47 32.46 32.47 16.5K
10:38 32.47 32.47 32.45 32.46 65.9K
10:39 32.46 32.46 32.45 32.45 16.5K
10:40 32.45 32.47 32.45 32.46 31.8K
10:41 32.47 32.47 32.45 32.47 58.9K
10:42 32.47 32.47 32.45 32.45 117.7K
10:43 32.44 32.49 32.44 32.49 24.8K
10:44 32.49 32.51 32.49 32.51 26.4K
10:45 32.51 32.51 32.48 32.49 42.7K
10:46 32.49 32.49 32.47 32.47 28.1K
10:47 32.46 32.47 32.45 32.47 24.3K
10:48 32.47 32.48 32.45 32.46 94.2K
10:49 32.46 32.47 32.46 32.47 15.7K
10:50 32.47 32.47 32.46 32.47 12.4K
10:51 32.47 32.47 32.45 32.45 26.7K
10:52 32.45 32.45 32.44 32.44 21.1K
10:53 32.44 32.44 32.40 32.40 33.5K
10:54 32.39 32.41 32.39 32.41 51.6K
10:55 32.41 32.41 32.37 32.37 62.5K
10:56 32.37 32.39 32.37 32.38 62.4K
10:57 32.38 32.40 32.38 32.38 43.8K
10:58 32.39 32.41 32.39 32.40 19.7K
10:59 32.40 32.40 32.36 32.37 28.7K
11:00 32.36 32.38 32.36 32.38 45.9K
11:01 32.39 32.39 32.36 32.36 34.0K
11:02 32.37 32.37 32.36 32.36 36.4K
11:03 32.36 32.38 32.36 32.36 63.5K
11:04 32.36 32.37 32.36 32.37 27.3K
11:05 32.37 32.40 32.37 32.40 22.2K
11:06 32.39 32.40 32.39 32.40 19.3K
11:07 32.39 32.41 32.39 32.41 26.6K
11:08 32.41 32.43 32.41 32.42 17.8K
11:09 32.43 32.43 32.43 32.42 15.4K
11:10 32.43 32.43 32.43 32.42 16.5K
11:11 32.42 32.42 32.40 32.42 56.9K
11:12 32.42 32.43 32.41 32.43 9.0K
11:13 32.42 32.42 32.41 32.41 14.3K
11:14 32.38 32.39 32.37 32.37 42.8K
11:15 32.37 32.39 32.36 32.39 18.1K
11:16 32.39 32.40 32.39 32.40 21.4K
11:17 32.40 32.40 32.39 32.39 14.6K
11:18 32.39 32.39 32.38 32.39 10.8K
11:19 32.40 32.41 32.40 32.41 17.1K
11:20 32.41 32.41 32.39 32.40 22.9K
11:21 32.41 32.41 32.39 32.39 34.0K
11:22 32.38 32.39 32.38 32.39 11.2K
11:23 32.39 32.40 32.39 32.40 78.3K
11:24 32.40 32.40 32.37 32.39 40.0K
11:25 32.39 32.39 32.38 32.38 14.9K
11:26 32.38 32.38 32.37 32.37 3.4K
11:27 32.38 32.40 32.38 32.39 28.7K
11:28 32.39 32.39 32.38 32.39 24.5K
11:29 32.39 32.40 32.38 32.40 13.4K
11:30 32.40 32.40 32.38 32.38 16.5K
11:31 32.37 32.39 32.37 32.39 16.3K
11:32 32.39 32.39 32.39 32.39 29.1K
11:33 32.38 32.39 32.38 32.39 9.7K
11:34 32.39 32.39 32.36 32.35 38.1K
11:35 32.37 32.37 32.36 32.37 27.0K
11:36 32.37 32.37 32.36 32.37 28.4K
11:37 32.37 32.37 32.35 32.35 34.9K
11:38 32.36 32.36 32.36 32.35 1.5K
11:39 32.36 32.37 32.36 32.37 15.3K
11:40 32.37 32.37 32.36 32.36 16.0K
11:41 32.36 32.38 32.36 32.38 30.4K
11:42 32.38 32.38 32.38 32.38 3.0K
11:43 32.37 32.38 32.37 32.38 7.8K
11:44 32.38 32.38 32.35 32.35 24.2K
11:45 32.35 32.35 32.32 32.32 21.6K
11:46 32.33 32.33 32.33 32.33 12.6K
11:47 32.32 32.32 32.31 32.32 13.3K
11:48 32.32 32.32 32.31 32.32 4.4K
11:49 32.32 32.32 32.31 32.31 6.6K
11:50 32.32 32.32 32.31 32.31 8.2K
11:51 32.31 32.32 32.30 32.30 17.9K
11:52 32.30 32.34 32.30 32.34 37.1K
11:53 32.34 32.34 32.34 32.34 10.5K
11:54 32.34 32.34 32.33 32.34 11.1K
11:55 32.34 32.34 32.33 32.34 31.6K
11:56 32.35 32.35 32.35 32.35 7.9K
11:57 32.35 32.35 32.34 32.34 11.3K
11:58 32.34 32.35 32.34 32.35 18.4K
11:59 32.35 32.35 32.34 32.35 9.8K
12:00 32.35 32.37 32.34 32.35 32.0K
12:01 32.34 32.35 32.34 32.34 12.9K
12:02 32.34 32.35 32.34 32.34 12.7K
12:03 32.34 32.34 32.34 32.34 12.6K
12:04 32.34 32.38 32.33 32.37 28.9K
12:05 32.37 32.37 32.37 32.37 6.1K
12:06 32.37 32.39 32.37 32.39 9.5K
12:07 32.39 32.39 32.38 32.38 6.2K
12:08 32.39 32.39 32.38 32.38 9.2K
12:09 32.39 32.40 32.38 32.40 12.0K
12:10 32.39 32.39 32.38 32.39 12.8K
12:11 32.39 32.40 32.39 32.40 16.2K
12:12 32.40 32.40 32.39 32.40 14.4K
12:13 32.41 32.41 32.41 32.41 8.7K
12:14 32.41 32.41 32.41 32.41 12.9K
12:15 32.41 32.41 32.41 32.41 6.9K
12:16 32.41 32.41 32.40 32.40 6.8K
12:17 32.41 32.41 32.40 32.41 41.2K
12:18 32.40 32.41 32.40 32.41 18.5K
12:19 32.41 32.41 32.41 32.41 11.8K
12:20 32.41 32.44 32.41 32.42 42.5K
12:21 32.43 32.44 32.43 32.44 32.5K
12:22 32.44 32.44 32.39 32.40 51.8K
12:23 32.40 32.41 32.39 32.41 21.5K
12:24 32.41 32.41 32.41 32.40 11.5K
12:25 32.40 32.40 32.39 32.40 4.3K
12:26 32.40 32.40 32.40 32.40 21.1K
12:27 32.39 32.41 32.39 32.41 40.3K
12:28 32.41 32.42 32.39 32.40 168.3K
12:29 32.40 32.40 32.38 32.39 28.0K
12:30 32.39 32.39 32.36 32.37 16.0K
12:31 32.37 32.39 32.37 32.39 24.5K
12:32 32.39 32.39 32.38 32.38 17.3K
12:33 32.38 32.38 32.37 32.38 25.8K
12:34 32.38 32.41 32.38 32.41 22.8K
12:35 32.41 32.41 32.40 32.40 1.5K
12:36 32.41 32.41 32.41 32.41 16.9K
12:37 32.41 32.41 32.39 32.40 20.2K
12:38 32.40 32.40 32.40 32.40 12.8K
12:39 32.40 32.40 32.39 32.40 11.7K
12:40 32.40 32.40 32.37 32.37 48.2K
12:41 32.37 32.37 32.36 32.36 21.6K
12:42 32.36 32.37 32.35 32.35 14.1K
12:43 32.35 32.35 32.34 32.35 23.9K
12:44 32.34 32.35 32.32 32.32 26.2K
12:45 32.31 32.32 32.29 32.32 34.8K
12:46 32.31 32.34 32.31 32.34 9.7K
12:47 32.36 32.36 32.33 32.33 26.6K
12:48 32.34 32.34 32.34 32.34 6.6K
12:49 32.34 32.34 32.32 32.33 8.3K
12:50 32.33 32.34 32.33 32.34 16.9K
12:51 32.34 32.35 32.34 32.35 11.6K
12:52 32.35 32.35 32.33 32.33 27.6K
12:53 32.33 32.35 32.33 32.35 8.8K
12:54 32.35 32.36 32.35 32.36 5.1K
12:55 32.35 32.37 32.34 32.35 53.0K
12:56 32.34 32.35 32.34 32.35 3.4K
12:57 32.35 32.35 32.35 32.35 4.1K
12:58 32.35 32.35 32.34 32.35 5.5K
12:59 32.35 32.37 32.35 32.37 20.0K
13:00 32.36 32.36 32.33 32.33 28.5K
13:01 32.33 32.34 32.33 32.34 7.6K
13:02 32.34 32.34 32.33 32.33 6.3K
13:03 32.34 32.35 32.34 32.35 12.6K
13:04 32.35 32.35 32.34 32.35 6.8K
13:05 32.35 32.35 32.35 32.35 5.3K
13:06 32.35 32.35 32.34 32.34 5.6K
13:07 32.35 32.38 32.35 32.38 22.4K
13:08 32.37 32.38 32.37 32.38 13.7K
13:09 32.37 32.37 32.36 32.37 12.4K
13:10 32.37 32.37 32.37 32.37 6.3K
13:11 32.37 32.37 32.36 32.36 10.0K
13:12 32.37 32.37 32.36 32.37 17.4K
13:13 32.36 32.37 32.36 32.37 4.9K
13:14 32.37 32.38 32.37 32.38 12.4K
13:15 32.38 32.38 32.37 32.37 14.5K
13:16 32.36 32.37 32.36 32.37 5.9K
13:17 32.37 32.37 32.37 32.37 9.4K
13:18 32.37 32.37 32.37 32.37 8.4K
13:19 32.36 32.36 32.36 32.35 69.3K
13:20 32.36 32.41 32.36 32.40 46.5K
13:21 32.41 32.41 32.40 32.41 11.0K
13:22 32.41 32.41 32.41 32.41 4.1K
13:23 32.40 32.42 32.40 32.42 22.4K
13:24 32.42 32.42 32.41 32.42 6.3K
13:25 32.42 32.42 32.41 32.42 3.2K
13:26 32.42 32.42 32.42 32.42 12.0K
13:27 32.42 32.43 32.42 32.43 19.1K
13:28 32.42 32.43 32.42 32.42 14.5K
13:29 32.42 32.42 32.42 32.42 12.8K
13:30 32.42 32.44 32.42 32.43 18.4K
13:31 32.43 32.44 32.43 32.43 9.6K
13:32 32.43 32.44 32.42 32.42 31.8K
13:33 32.42 32.42 32.42 32.42 6.4K
13:34 32.43 32.44 32.43 32.44 17.3K
13:35 32.45 32.46 32.45 32.46 6.7K
13:36 32.46 32.47 32.46 32.47 7.8K
13:37 32.47 32.47 32.46 32.45 34.2K
13:38 32.45 32.45 32.44 32.45 18.4K
13:39 32.45 32.45 32.44 32.44 12.3K
13:40 32.44 32.44 32.44 32.44 7.6K
13:41 32.44 32.44 32.44 32.44 6.6K
13:42 32.44 32.44 32.43 32.42 18.1K
13:43 32.43 32.44 32.43 32.44 15.9K
13:44 32.44 32.44 32.43 32.42 19.4K
13:45 32.42 32.42 32.41 32.42 7.2K
13:46 32.42 32.44 32.42 32.44 19.2K
13:47 32.44 32.44 32.44 32.44 8.9K
13:48 32.44 32.45 32.43 32.45 14.4K
13:49 32.45 32.45 32.45 32.45 13.2K
13:50 32.45 32.45 32.45 32.45 9.2K
13:51 32.45 32.45 32.45 32.45 13.3K
13:52 32.45 32.45 32.44 32.44 15.4K
13:53 32.44 32.44 32.44 32.44 6.3K
13:54 32.44 32.44 32.43 32.42 27.9K
13:55 32.43 32.43 32.43 32.43 9.8K
13:56 32.43 32.43 32.43 32.42 57.5K
13:57 32.43 32.44 32.43 32.44 15.8K
13:58 32.44 32.45 32.44 32.45 10.3K
13:59 32.45 32.45 32.43 32.42 51.3K
14:00 32.43 32.43 32.43 32.43 10.4K
14:01 32.42 32.42 32.42 32.42 9.1K
14:02 32.42 32.42 32.41 32.41 73.5K
14:03 32.41 32.41 32.39 32.39 69.7K
14:04 32.38 32.39 32.37 32.37 14.7K
14:05 32.37 32.38 32.37 32.38 13.5K
14:06 32.38 32.38 32.38 32.38 4.4K
14:07 32.38 32.39 32.37 32.38 17.1K
14:08 32.39 32.39 32.38 32.38 16.0K
14:09 32.38 32.38 32.37 32.37 7.4K
14:10 32.38 32.38 32.37 32.37 6.4K
14:11 32.38 32.38 32.37 32.38 6.6K
14:12 32.37 32.38 32.37 32.37 33.0K
14:13 32.37 32.39 32.36 32.39 74.7K
14:14 32.39 32.39 32.39 32.39 39.8K
14:15 32.39 32.40 32.39 32.39 20.9K
14:16 32.39 32.40 32.39 32.40 6.4K
14:17 32.40 32.40 32.39 32.40 81.6K
14:18 32.40 32.43 32.39 32.43 136.5K
14:19 32.43 32.43 32.39 32.39 43.6K
14:20 32.39 32.39 32.38 32.38 12.8K
14:21 32.38 32.39 32.38 32.39 32.5K
14:22 32.39 32.42 32.39 32.42 30.9K
14:23 32.42 32.42 32.42 32.42 34.3K
14:24 32.43 32.43 32.43 32.43 28.5K
14:25 32.43 32.43 32.41 32.42 32.3K
14:26 32.41 32.42 32.41 32.42 8.0K
14:27 32.41 32.42 32.41 32.42 11.5K
14:28 32.42 32.42 32.41 32.42 17.5K
14:29 32.42 32.42 32.41 32.43 53.8K
14:30 32.43 32.43 32.43 32.42 36.3K
14:31 32.43 32.44 32.43 32.44 51.2K
14:32 32.43 32.43 32.43 32.42 19.8K
14:33 32.42 32.45 32.42 32.45 30.3K
14:34 32.45 32.45 32.43 32.42 30.1K
14:35 32.43 32.43 32.43 32.43 10.2K
14:36 32.43 32.43 32.43 32.42 51.2K
14:37 32.45 32.45 32.44 32.44 61.7K
14:38 32.43 32.45 32.43 32.45 33.4K
14:39 32.46 32.46 32.44 32.44 114.7K
14:40 32.43 32.44 32.43 32.44 6.9K
14:41 32.44 32.44 32.43 32.42 22.9K
14:42 32.42 32.42 32.42 32.42 7.1K
14:43 32.43 32.43 32.43 32.42 51.5K
14:44 32.42 32.42 32.41 32.41 12.7K
14:45 32.42 32.42 32.42 32.42 86.1K
14:46 32.42 32.44 32.42 32.44 36.9K
14:47 32.44 32.44 32.43 32.42 46.4K
14:48 32.43 32.43 32.43 32.42 81.8K
14:49 32.42 32.43 32.42 32.43 30.3K
14:50 32.45 32.46 32.45 32.45 13.1K
14:51 32.46 32.48 32.46 32.48 28.3K
14:52 32.48 32.48 32.48 32.48 5.7K
14:53 32.48 32.51 32.48 32.51 23.1K
14:54 32.50 32.50 32.50 32.49 48.8K
14:55 32.48 32.49 32.48 32.49 13.4K
14:56 32.49 32.49 32.47 32.47 40.8K
14:57 32.48 32.49 32.47 32.49 13.5K
14:58 32.49 32.49 32.48 32.48 66.6K
14:59 32.48 32.48 32.47 32.47 6.6K
15:00 32.48 32.48 32.46 32.47 21.0K
15:01 32.46 32.49 32.45 32.49 161.4K
15:02 32.49 32.49 32.48 32.48 10.6K
15:03 32.48 32.48 32.47 32.47 6.2K
15:04 32.48 32.48 32.45 32.45 21.2K
15:05 32.45 32.46 32.45 32.45 9.4K
15:06 32.45 32.45 32.45 32.45 39.5K
15:07 32.44 32.44 32.43 32.43 28.1K
15:08 32.43 32.43 32.43 32.42 15.1K
15:09 32.43 32.43 32.41 32.42 40.8K
15:10 32.41 32.42 32.41 32.42 98.7K
15:11 32.42 32.44 32.42 32.44 62.2K
15:12 32.43 32.45 32.43 32.42 63.6K
15:13 32.43 32.44 32.43 32.44 33.2K
15:14 32.44 32.44 32.43 32.43 32.6K
15:15 32.43 32.44 32.43 32.44 27.6K
15:16 32.44 32.45 32.43 32.45 50.5K
15:17 32.45 32.45 32.44 32.44 8.2K
15:18 32.44 32.44 32.42 32.42 80.3K
15:19 32.42 32.42 32.41 32.42 67.2K
15:20 32.42 32.42 32.41 32.41 29.1K
15:21 32.40 32.40 32.38 32.38 78.8K
15:22 32.39 32.41 32.39 32.41 52.0K
15:23 32.41 32.43 32.41 32.43 146.0K
15:24 32.43 32.44 32.41 32.42 135.2K
15:25 32.42 32.42 32.41 32.42 55.4K
15:26 32.43 32.45 32.43 32.44 41.9K
15:27 32.44 32.44 32.43 32.44 31.5K
15:28 32.44 32.44 32.43 32.42 68.9K
15:29 32.43 32.43 32.43 32.42 17.6K
15:30 32.43 32.43 32.43 32.43 22.1K
15:31 32.43 32.43 32.43 32.43 17.4K
15:32 32.43 32.43 32.41 32.42 88.6K
15:33 32.41 32.41 32.40 32.41 51.3K
15:34 32.41 32.43 32.41 32.43 269.9K
15:35 32.43 32.47 32.43 32.47 78.3K
15:36 32.47 32.47 32.45 32.45 45.0K
15:37 32.46 32.48 32.46 32.48 56.2K
15:38 32.47 32.47 32.46 32.46 91.1K
15:39 32.47 32.48 32.46 32.48 26.2K
15:40 32.48 32.49 32.47 32.49 67.0K
15:41 32.49 32.49 32.48 32.49 40.5K
15:42 32.49 32.52 32.49 32.52 73.0K
15:43 32.52 32.52 32.47 32.47 199.5K
15:44 32.47 32.47 32.44 32.44 68.1K
15:45 32.45 32.48 32.45 32.48 201.6K
15:46 32.48 32.49 32.48 32.48 97.6K
15:47 32.48 32.48 32.47 32.48 120.4K
15:48 32.48 32.51 32.48 32.51 179.9K
15:49 32.51 32.51 32.50 32.50 213.2K
15:50 32.51 32.51 32.46 32.46 358.5K
15:51 32.46 32.47 32.45 32.46 96.6K
15:52 32.46 32.48 32.45 32.47 150.9K
15:53 32.48 32.49 32.48 32.48 149.4K
15:54 32.48 32.50 32.46 32.50 352.3K
15:55 32.51 32.51 32.50 32.51 359.0K
15:56 32.51 32.53 32.51 32.52 323.3K
15:57 32.53 32.56 32.53 32.56 607.7K
15:58 32.55 32.55 32.54 32.55 307.4K
15:59 32.55 32.55 32.52 32.54 7,283.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음