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 | ₩63,276 | ₩63,959 | ₩62,659 | ₩63,329 | +0.08% | 3568.2만 |
| 2026.09.28–2026.10.02 | ₩62,512 | ₩63,772 | ₩61,440 | ₩63,557 | +1.67% | 5250.5만 |
| 2026.09.21–2026.09.25 | ₩63,624 | ₩63,772 | ₩61,360 | ₩62,686 | -1.47% | 5666.9만 |
| 2026.09.14–2026.09.18 | ₩65,179 | ₩65,661 | ₩62,981 | ₩63,115 | -3.17% | 6360.2만 |
| 2026.09.08–2026.09.11 | ₩65,634 | ₩66,532 | ₩64,522 | ₩65,594 | -0.06% | 3399만 |
| 2026.08.31–2026.09.04 | ₩68,408 | ₩68,663 | ₩64,093 | ₩66,210 | -3.21% | 5534.5만 |
| 2026.08.24–2026.08.28 | ₩69,681 | ₩69,882 | ₩68,314 | ₩68,716 | -1.38% | 3773.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,189 |
| ₩69,359 |
| ₩67,001 |
| ₩69,132 |
| +2.89% |
| 4669.2만 |
| 2026.08.10–2026.08.14 | ₩67,001 | ₩68,033 | ₩66,612 | ₩67,215 | +0.32% | 4491.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,845 | ₩69,132 | ₩66,224 | ₩67,363 | -0.71% | 5586.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,825 | ₩71,825 | ₩66,706 | ₩67,537 | -5.97% | 7852.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,180 | ₩71,570 | ₩66,143 | ₩71,329 | +4.62% | 8651.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,438 | ₩68,730 | ₩65,540 | ₩68,006 | +2.36% | 6173.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,009 | ₩66,559 | ₩64,415 | ₩66,210 | +0.30% | 4853만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,080 | ₩65,942 | ₩63,209 | ₩65,514 | +2.24% | 4809만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,199 | ₩64,241 | ₩60,984 | ₩63,865 | +4.36% | 6504.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,892 | ₩64,093 | ₩60,502 | ₩61,145 | -4.30% | 6076.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,860 | ₩64,361 | ₩62,150 | ₩63,745 | +1.41% | 5122.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,113 | ₩63,316 | ₩60,019 | ₩62,968 | +4.75% | 6308.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩60,931 | ₩63,222 | ₩60,180 | ₩60,649 | -0.46% | 6501.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩61,319 | ₩62,633 | ₩60,917 | ₩60,998 | -0.52% | 5249.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,899 | ₩61,547 | ₩59,269 | ₩61,185 | +2.15% | 7432.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩59,993 | ₩61,386 | ₩59,470 | ₩60,073 | +0.13% | 5586.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,743 | ₩61,333 | ₩59,725 | ₩60,422 | -0.53% | 5104.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,009 | ₩62,378 | ₩57,460 | ₩60,850 | +4.90% | 7957.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,415 | ₩58,438 | ₩55,973 | ₩58,050 | +2.90% | 5074.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,941 | ₩57,634 | ₩54,700 | ₩56,602 | +3.02% | 5900.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,869 | ₩56,281 | ₩53,132 | ₩55,236 | +2.54% | 6865.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,020 | ₩53,520 | ₩51,604 | ₩53,159 | +2.19% | 5819.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,051 | ₩54,217 | ₩50,760 | ₩51,149 | -3.59% | 6762.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,534 | ₩55,557 | ₩52,221 | ₩52,663 | -1.63% | 6410만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,179 | ₩58,090 | ₩53,266 | ₩53,534 | -6.37% | 6668.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,522 | ₩57,380 | ₩55,678 | ₩57,205 | +1.21% | 5968.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,365 | ₩56,750 | ₩54,298 | ₩56,696 | +4.29% | 4722.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,882 | ₩55,999 | ₩53,520 | ₩54,767 | +1.64% | 6832.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,505 | ₩54,552 | ₩50,090 | ₩54,418 | +7.75% | 7289.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,125 | ₩51,068 | ₩48,991 | ₩50,599 | +3.00% | 6592.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,718 | ₩50,318 | ₩47,182 | ₩49,098 | +2.89% | 7843.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,740 | ₩48,911 | ₩46,619 | ₩48,576 | +3.93% | 7431.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩48,361 | ₩48,723 | ₩46,646 | ₩47,169 | -2.47% | 8324.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,112 | ₩49,259 | ₩48,160 | ₩48,603 | -1.04% | 3454.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,139 | ₩49,393 | ₩48,509 | ₩49,072 | -0.14% | 2920.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,278 | ₩50,304 | ₩48,670 | ₩48,911 | -2.72% | 8157.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,670 | ₩50,103 | ₩48,442 | ₩50,103 | +2.95% | 4829.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,035 | ₩48,991 | ₩46,003 | ₩48,643 | +3.42% | 6845.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,909 | ₩47,638 | ₩45,520 | ₩47,383 | +3.21% | 4689.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,767 | ₩46,793 | ₩45,065 | ₩45,936 | -1.78% | 8568.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,169 | ₩47,544 | ₩46,257 | ₩46,767 | -0.85% | 5858.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,080 | ₩48,227 | ₩46,793 | ₩47,356 | -1.51% | 5975.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,683 | ₩48,696 | ₩46,981 | ₩48,268 | -0.85% | 5138.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,393 | ₩49,514 | ₩47,450 | ₩48,415 | -1.98% | 6963.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,571 | ₩49,835 | ₩47,142 | ₩49,045 | +3.10% | 7701.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,549 | ₩48,817 | ₩47,477 | ₩47,557 | -2.04% | 1812.9만 |
|---|