시장 데이터를 불러오는 중
전체 종목
CSX Corporation 과거 주가
CSX Corporation - Common Stock · CSX · NASDAQ
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CSX Corporation - Common Stock · CSX · NASDAQ
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩63,327 | ₩64,011 | ₩62,710 | ₩63,380 | +0.08% | 3568.2만 |
| 2026.09.28–2026.10.02 | ₩62,562 | ₩63,823 | ₩61,489 | ₩63,608 | +1.67% | 5250.5만 |
| 2026.09.21–2026.09.25 | ₩63,675 | ₩63,823 | ₩61,409 | ₩62,737 | -1.47% | 5666.9만 |
| 2026.09.14–2026.09.18 | ₩65,231 | ₩65,714 | ₩63,032 | ₩63,166 | -3.17% | 6360.2만 |
| 2026.09.08–2026.09.11 | ₩65,687 | ₩66,586 | ₩64,574 | ₩65,647 | -0.06% | 3399만 |
| 2026.08.31–2026.09.04 | ₩68,463 | ₩68,718 | ₩64,145 | ₩66,264 | -3.21% | 5534.5만 |
| 2026.08.24–2026.08.28 | ₩69,737 | ₩69,938 | ₩68,369 | ₩68,772 | -1.38% | 3773.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,243 |
| ₩69,415 |
| ₩67,055 |
| ₩69,187 |
| +2.89% |
| 4669.2만 |
| 2026.08.10–2026.08.14 | ₩67,055 | ₩68,088 | ₩66,666 | ₩67,270 | +0.32% | 4491.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,900 | ₩69,187 | ₩66,277 | ₩67,417 | -0.71% | 5586.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,883 | ₩71,883 | ₩66,760 | ₩67,591 | -5.97% | 7852.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,235 | ₩71,628 | ₩66,197 | ₩71,387 | +4.62% | 8651.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,492 | ₩68,785 | ₩65,593 | ₩68,061 | +2.36% | 6173.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,063 | ₩66,612 | ₩64,467 | ₩66,264 | +0.30% | 4853만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,131 | ₩65,996 | ₩63,260 | ₩65,566 | +2.24% | 4809만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,248 | ₩64,292 | ₩61,033 | ₩63,917 | +4.36% | 6504.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,944 | ₩64,145 | ₩60,551 | ₩61,194 | -4.30% | 6076.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,911 | ₩64,413 | ₩62,200 | ₩63,796 | +1.41% | 5122.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,162 | ₩63,367 | ₩60,068 | ₩63,018 | +4.75% | 6308.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩60,980 | ₩63,273 | ₩60,229 | ₩60,698 | -0.46% | 6501.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩61,369 | ₩62,683 | ₩60,966 | ₩61,047 | -0.52% | 5249.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,947 | ₩61,597 | ₩59,317 | ₩61,235 | +2.15% | 7432.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩60,041 | ₩61,436 | ₩59,518 | ₩60,122 | +0.13% | 5586.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,792 | ₩61,382 | ₩59,773 | ₩60,470 | -0.53% | 5104.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,056 | ₩62,428 | ₩57,506 | ₩60,899 | +4.90% | 7957.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,460 | ₩58,485 | ₩56,018 | ₩58,096 | +2.90% | 5074.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,985 | ₩57,681 | ₩54,744 | ₩56,648 | +3.02% | 5900.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,912 | ₩56,326 | ₩53,175 | ₩55,280 | +2.54% | 6865.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,062 | ₩53,564 | ₩51,646 | ₩53,201 | +2.19% | 5819.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,094 | ₩54,261 | ₩50,801 | ₩51,190 | -3.59% | 6762.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,577 | ₩55,602 | ₩52,263 | ₩52,705 | -1.63% | 6410만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,225 | ₩58,137 | ₩53,309 | ₩53,577 | -6.37% | 6668.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,568 | ₩57,426 | ₩55,723 | ₩57,252 | +1.21% | 5968.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,408 | ₩56,796 | ₩54,341 | ₩56,742 | +4.29% | 4722.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,926 | ₩56,045 | ₩53,564 | ₩54,811 | +1.64% | 6832.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,546 | ₩54,596 | ₩50,130 | ₩54,462 | +7.75% | 7289.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,165 | ₩51,109 | ₩49,031 | ₩50,640 | +3.00% | 6592.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,757 | ₩50,358 | ₩47,220 | ₩49,138 | +2.89% | 7843.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,778 | ₩48,950 | ₩46,657 | ₩48,615 | +3.93% | 7431.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩48,400 | ₩48,762 | ₩46,684 | ₩47,207 | -2.47% | 8324.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,151 | ₩49,299 | ₩48,199 | ₩48,642 | -1.04% | 3454.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,178 | ₩49,433 | ₩48,548 | ₩49,111 | -0.14% | 2920.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,318 | ₩50,345 | ₩48,709 | ₩48,950 | -2.72% | 8157.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,709 | ₩50,144 | ₩48,481 | ₩50,144 | +2.95% | 4829.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,073 | ₩49,031 | ₩46,040 | ₩48,682 | +3.42% | 6845.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,946 | ₩47,676 | ₩45,557 | ₩47,421 | +3.21% | 4689.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,804 | ₩46,831 | ₩45,101 | ₩45,973 | -1.78% | 8568.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,207 | ₩47,582 | ₩46,295 | ₩46,804 | -0.85% | 5858.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,119 | ₩48,266 | ₩46,831 | ₩47,394 | -1.51% | 5975.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,722 | ₩48,736 | ₩47,019 | ₩48,306 | -0.85% | 5138.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,433 | ₩49,554 | ₩47,488 | ₩48,454 | -1.98% | 6963.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,609 | ₩49,876 | ₩47,180 | ₩49,084 | +3.10% | 7701.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,588 | ₩48,856 | ₩47,515 | ₩47,596 | -2.04% | 1812.9만 |
|---|