Calix Inc (CALX)

CALX
🏛️ 미국 →
59.95
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:33 34.41 34.41 34.41 34.41 3.6K
09:34 34.30 34.41 34.30 34.41 89.4K
09:40 34.41 34.41 34.41 34.41 0.1K
09:42 34.38 34.38 34.38 34.38 0.1K
09:43 34.47 34.47 34.47 34.47 0.4K
09:45 34.45 34.45 34.45 34.45 0.4K
09:46 34.33 34.34 34.33 34.34 0.5K
09:48 34.23 34.23 34.23 34.23 0.2K
09:49 34.20 34.20 34.20 34.20 1.2K
09:51 34.20 34.20 34.20 34.20 0.2K
09:53 34.10 34.26 34.10 34.26 0.8K
09:56 34.20 34.20 34.20 34.20 0.6K
09:59 34.26 34.26 34.22 34.22 1.9K
10:01 34.19 34.19 34.16 34.16 2.1K
10:02 34.13 34.22 34.13 34.22 2.4K
10:04 34.31 34.32 34.31 34.32 1.7K
10:05 34.25 34.33 34.25 34.33 0.5K
10:06 34.35 34.35 34.35 34.35 1.3K
10:07 34.61 34.63 34.61 34.63 0.7K
10:08 34.59 34.72 34.59 34.69 3.4K
10:09 34.69 34.70 34.69 34.70 4.5K
10:10 34.71 34.76 34.71 34.76 0.9K
10:11 34.77 34.79 34.77 34.79 4.4K
10:12 34.78 34.90 34.78 34.90 2.1K
10:13 34.86 34.86 34.79 34.79 7.6K
10:15 34.92 35.00 34.92 35.00 1.4K
10:16 34.89 34.89 34.84 34.89 8.7K
10:17 34.83 34.90 34.83 34.90 1.5K
10:19 34.95 35.11 34.95 35.11 2.3K
10:20 35.11 35.11 34.97 34.97 12.7K
10:21 34.93 34.97 34.84 34.84 6.1K
10:23 34.84 34.84 34.84 34.84 0.5K
10:24 34.94 34.94 34.94 34.94 0.1K
10:25 34.88 34.99 34.88 34.99 1.5K
10:26 34.96 35.03 34.96 35.03 4.5K
10:27 35.01 35.02 35.00 35.00 2.4K
10:28 35.00 35.11 35.00 35.11 3.6K
10:29 35.20 35.29 35.15 35.29 1.3K
10:30 35.15 35.23 35.15 35.23 5.2K
10:31 35.28 35.30 35.26 35.26 2.3K
10:32 35.30 35.32 35.06 35.06 9.8K
10:34 35.10 35.10 35.04 35.04 0.4K
10:35 35.08 35.08 35.08 35.08 0.7K
10:36 35.13 35.14 35.13 35.14 0.9K
10:37 35.25 35.25 35.25 35.25 0.2K
10:39 35.15 35.15 35.15 35.15 0.3K
10:43 35.13 35.13 35.13 35.13 0.1K
10:44 35.13 35.13 35.13 35.13 0.6K
10:48 35.15 35.26 35.15 35.26 3.5K
10:49 35.25 35.25 35.17 35.17 2.6K
10:52 35.22 35.22 35.22 35.22 2.7K
10:54 35.20 35.20 35.20 35.20 1.2K
10:57 35.23 35.25 35.23 35.24 1.8K
11:00 35.22 35.22 35.22 35.22 0.3K
11:03 35.23 35.23 35.23 35.23 0.6K
11:04 35.25 35.25 35.25 35.25 0.2K
11:05 35.17 35.17 35.17 35.17 0.7K
11:06 35.16 35.16 35.16 35.16 0.7K
11:07 35.16 35.18 35.16 35.18 1.3K
11:08 35.18 35.18 35.10 35.10 1.3K
11:10 35.11 35.11 35.11 35.11 0.4K
11:16 34.99 34.99 34.99 34.99 0.1K
11:17 35.00 35.00 34.99 34.99 0.4K
11:19 35.00 35.00 35.00 35.00 0.2K
11:20 34.95 34.95 34.95 34.95 0.4K
11:24 34.87 34.88 34.87 34.88 1.2K
11:25 34.90 34.90 34.90 34.90 0.1K
11:26 34.90 34.90 34.90 34.90 1.2K
11:29 34.94 34.97 34.94 34.97 2.3K
11:32 34.95 34.95 34.95 34.95 0.4K
11:35 34.91 34.91 34.91 34.91 0.7K
11:36 34.93 34.93 34.93 34.93 0.3K
11:38 34.92 34.92 34.92 34.92 1.1K
11:43 34.97 35.01 34.97 35.01 0.5K
11:45 34.99 34.99 34.99 34.99 0.3K
11:46 35.02 35.02 35.02 35.02 0.1K
11:50 35.04 35.06 35.04 35.06 0.3K
11:51 35.06 35.06 35.06 35.06 0.3K
11:52 35.03 35.03 35.03 35.03 1.0K
11:53 35.01 35.01 35.01 35.01 0.5K
11:55 35.10 35.10 35.03 35.03 4.7K
11:58 35.05 35.05 35.05 35.05 0.1K
12:00 35.09 35.09 35.09 35.09 0.5K
12:01 35.09 35.09 35.09 35.09 0.3K
12:02 35.05 35.11 35.05 35.11 3.5K
12:07 35.18 35.18 35.18 35.18 0.1K
12:08 35.13 35.13 35.13 35.13 0.6K
12:09 35.12 35.12 35.12 35.12 0.6K
12:10 35.13 35.14 35.13 35.14 1.3K
12:13 35.13 35.13 35.13 35.13 0.9K
12:17 35.20 35.20 35.20 35.20 0.1K
12:18 35.20 35.20 35.20 35.20 0.6K
12:19 35.17 35.17 35.17 35.17 1.0K
12:20 35.14 35.14 35.14 35.14 0.3K
12:21 35.14 35.14 35.14 35.14 0.7K
12:23 35.12 35.12 35.11 35.11 0.3K
12:25 35.12 35.12 35.12 35.12 1.1K
12:28 35.08 35.08 35.08 35.08 1.7K
12:35 35.08 35.08 35.08 35.08 0.8K
12:38 35.09 35.09 35.09 35.09 1.2K
12:43 35.06 35.06 35.06 35.06 0.6K
12:44 35.08 35.08 35.08 35.08 0.3K
12:45 35.05 35.06 35.04 35.04 1.1K
12:46 35.07 35.07 35.04 35.04 0.6K
12:47 35.09 35.15 35.09 35.12 8.0K
12:48 35.15 35.15 35.15 35.15 5.6K
12:49 35.11 35.11 35.11 35.11 1.9K
12:50 35.05 35.05 35.05 35.05 0.5K
12:55 35.08 35.08 35.08 35.08 0.6K
13:00 35.05 35.05 35.05 35.05 1.2K
13:08 35.03 35.03 35.03 35.03 0.1K
13:09 35.03 35.03 35.03 35.03 0.4K
13:11 35.02 35.02 35.02 35.02 0.1K
13:12 35.02 35.02 34.99 34.99 2.0K
13:15 34.99 34.99 34.99 34.99 0.5K
13:18 34.93 34.93 34.91 34.91 3.9K
13:21 34.92 34.92 34.92 34.92 0.5K
13:23 34.94 34.94 34.94 34.94 1.1K
13:26 34.95 34.97 34.95 34.97 1.0K
13:28 34.99 34.99 34.99 34.99 0.2K
13:31 34.97 34.97 34.97 34.97 1.1K
13:32 34.99 34.99 34.99 34.99 0.8K
13:39 34.99 34.99 34.99 34.99 1.1K
13:41 35.01 35.01 35.01 35.01 0.8K
13:42 35.01 35.01 35.01 35.01 1.4K
13:48 35.06 35.06 35.06 35.06 0.1K
13:49 35.07 35.07 35.07 35.07 0.5K
13:50 35.05 35.05 35.05 35.05 0.4K
13:51 35.03 35.03 35.03 35.03 1.9K
13:52 35.03 35.03 35.03 35.03 0.3K
13:54 35.01 35.01 35.01 35.01 0.1K
13:56 35.03 35.03 35.03 35.03 0.1K
13:57 35.05 35.05 35.05 35.05 1.9K
13:59 35.05 35.05 35.05 35.05 1.4K
14:00 35.02 35.08 34.96 34.96 4.8K
14:02 34.96 34.96 34.96 34.96 0.1K
14:03 34.96 34.96 34.96 34.96 1.2K
14:08 34.92 34.92 34.92 34.92 0.3K
14:09 35.00 35.00 35.00 35.00 0.3K
14:10 34.99 35.02 34.99 35.02 5.4K
14:11 35.15 35.15 35.15 35.15 3.3K
14:14 35.16 35.16 35.10 35.10 1.4K
14:17 35.16 35.32 35.16 35.32 6.3K
14:19 35.30 35.30 35.30 35.30 0.8K
14:20 35.34 35.34 35.34 35.34 0.3K
14:21 35.33 35.35 35.33 35.35 0.3K
14:22 35.33 35.43 35.33 35.43 2.6K
14:23 35.49 35.49 35.43 35.44 0.6K
14:24 35.43 35.43 35.43 35.43 0.4K
14:25 35.42 35.43 35.42 35.43 0.9K
14:26 35.39 35.39 35.39 35.39 1.1K
14:27 35.41 35.43 35.41 35.43 0.7K
14:28 35.41 35.41 35.40 35.40 0.3K
14:29 35.43 35.43 35.43 35.43 0.2K
14:30 35.44 35.47 35.44 35.47 1.9K
14:31 35.54 35.54 35.54 35.54 0.4K
14:32 35.56 35.61 35.56 35.61 2.0K
14:33 35.62 35.67 35.62 35.67 2.5K
14:34 35.70 35.70 35.67 35.67 2.9K
14:35 35.67 35.68 35.67 35.68 1.4K
14:36 35.68 35.71 35.68 35.71 1.0K
14:37 35.75 35.75 35.66 35.66 5.2K
14:39 35.71 35.71 35.63 35.67 2.3K
14:41 35.64 35.64 35.64 35.64 0.5K
14:42 35.67 35.67 35.65 35.65 1.3K
14:43 35.68 35.68 35.68 35.67 0.3K
14:44 35.60 35.60 35.60 35.60 3.5K
14:45 35.60 35.60 35.60 35.60 0.6K
14:46 35.60 35.60 35.60 35.60 24.5K
14:47 35.56 35.56 35.56 35.56 1.2K
14:48 35.56 35.56 35.56 35.56 0.2K
14:49 35.59 35.59 35.56 35.56 0.6K
14:50 35.58 35.58 35.58 35.58 0.4K
14:51 35.58 35.58 35.58 35.58 0.5K
14:52 35.56 35.64 35.56 35.64 9.7K
14:53 35.75 35.75 35.75 35.75 9.9K
14:54 35.77 35.77 35.77 35.77 1.3K
14:55 35.88 35.92 35.88 35.92 5.0K
14:56 35.87 35.87 35.87 35.87 2.5K
14:57 35.87 35.91 35.87 35.91 1.8K
14:58 36.00 36.00 35.97 35.97 1.4K
14:59 35.91 35.91 35.88 35.88 2.1K
15:00 35.88 35.88 35.81 35.81 3.2K
15:01 35.81 35.81 35.79 35.79 0.8K
15:02 35.70 35.76 35.70 35.76 9.2K
15:04 35.83 35.83 35.83 35.83 0.4K
15:05 35.83 35.83 35.73 35.73 1.8K
15:06 35.73 35.76 35.73 35.73 0.5K
15:07 35.76 35.76 35.76 35.76 0.5K
15:08 35.76 35.76 35.76 35.76 1.3K
15:09 35.76 35.76 35.76 35.76 0.7K
15:10 35.76 35.76 35.76 35.76 2.3K
15:12 35.72 35.74 35.72 35.74 1.8K
15:13 35.72 35.72 35.67 35.67 2.5K
15:14 35.67 35.67 35.67 35.67 0.5K
15:15 35.67 35.68 35.65 35.65 2.7K
15:16 35.59 35.59 35.59 35.59 0.4K
15:17 35.59 35.59 35.52 35.52 1.5K
15:18 35.53 35.55 35.53 35.55 0.5K
15:19 35.57 35.57 35.57 35.57 0.4K
15:20 35.57 35.57 35.57 35.57 0.8K
15:21 35.60 35.60 35.60 35.60 2.1K
15:22 35.60 35.60 35.60 35.60 0.3K
15:23 35.62 35.62 35.62 35.62 0.5K
15:24 35.61 35.63 35.61 35.63 0.9K
15:25 35.63 35.63 35.61 35.61 1.8K
15:26 35.61 35.61 35.61 35.61 0.5K
15:27 35.61 35.61 35.61 35.61 1.3K
15:28 35.56 35.59 35.56 35.59 3.6K
15:29 35.65 35.65 35.65 35.65 0.5K
15:30 35.64 35.65 35.64 35.65 1.0K
15:31 35.63 35.63 35.58 35.58 2.7K
15:32 35.60 35.60 35.60 35.60 1.3K
15:33 35.59 35.59 35.59 35.59 2.1K
15:34 35.62 35.62 35.59 35.59 5.8K
15:35 35.58 35.58 35.58 35.58 0.5K
15:36 35.60 35.60 35.60 35.60 1.6K
15:37 35.62 35.62 35.62 35.62 0.6K
15:38 35.62 35.62 35.62 35.62 0.7K
15:39 35.62 35.62 35.62 35.62 2.1K
15:40 35.58 35.58 35.58 35.58 2.8K
15:41 35.57 35.57 35.57 35.57 2.6K
15:42 35.60 35.60 35.60 35.60 1.2K
15:43 35.60 35.60 35.60 35.60 3.1K
15:44 35.61 35.61 35.52 35.52 7.5K
15:45 35.53 35.53 35.50 35.50 2.9K
15:46 35.47 35.47 35.41 35.45 12.2K
15:47 35.49 35.49 35.42 35.45 7.4K
15:48 35.46 35.46 35.40 35.45 4.0K
15:49 35.45 35.46 35.45 35.46 6.2K
15:50 35.47 35.55 35.44 35.44 9.2K
15:51 35.46 35.46 35.45 35.45 6.9K
15:52 35.44 35.54 35.44 35.53 8.0K
15:53 35.54 35.57 35.53 35.57 6.9K
15:54 35.57 35.57 35.53 35.55 7.2K
15:55 35.57 35.59 35.57 35.58 12.5K
15:56 35.60 35.60 35.58 35.59 15.1K
15:57 35.59 35.59 35.57 35.59 9.5K
15:58 35.62 35.68 35.62 35.67 19.3K
15:59 35.67 35.75 35.67 35.74 166.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음