Calix Inc (CALX)

CALX
🏛️ 미국 →
58.68
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 36.18 36.18 36.02 36.02 7.6K
09:31 36.23 36.23 36.22 36.22 0.8K
09:32 36.20 36.20 36.20 36.20 0.3K
09:33 36.39 36.44 36.21 36.21 1.8K
09:35 36.22 36.22 36.16 36.16 2.5K
09:37 36.00 36.09 36.00 36.09 0.2K
09:40 36.03 36.03 36.03 36.03 0.4K
09:41 36.03 36.03 35.87 35.87 1.6K
09:42 36.03 36.04 36.03 36.04 0.4K
09:43 36.04 36.04 36.04 36.04 0.2K
09:44 36.17 36.17 36.04 36.16 0.9K
09:45 36.17 36.25 36.17 36.25 0.7K
09:46 36.25 36.25 36.25 36.25 0.3K
09:47 36.19 36.19 36.19 36.19 0.4K
09:48 36.17 36.17 36.17 36.17 0.4K
09:50 36.17 36.17 36.17 36.17 0.3K
09:52 36.09 36.09 36.09 36.09 0.4K
09:55 36.05 36.05 36.01 36.04 1.7K
09:58 36.11 36.11 36.11 36.11 0.4K
09:59 36.19 36.19 36.19 36.19 0.2K
10:01 36.18 36.25 36.18 36.25 1.3K
10:04 36.23 36.23 36.23 36.23 0.4K
10:07 36.23 36.29 36.23 36.29 0.9K
10:08 36.27 36.42 36.27 36.35 3.2K
10:10 36.36 36.38 36.36 36.38 0.5K
10:11 36.46 36.46 36.39 36.39 0.5K
10:13 36.50 36.55 36.50 36.53 1.5K
10:15 36.54 36.54 36.54 36.54 12.7K
10:16 36.41 36.42 36.27 36.27 1.8K
10:17 36.33 36.35 36.25 36.35 3.2K
10:21 36.39 36.39 36.39 36.39 0.2K
10:23 36.39 36.39 36.39 36.39 0.1K
10:26 36.46 36.46 36.46 36.46 0.1K
10:27 36.46 36.46 36.45 36.45 0.5K
10:28 36.50 36.55 36.50 36.55 0.6K
10:29 36.56 36.58 36.53 36.56 2.3K
10:30 36.59 36.59 36.59 36.59 0.1K
10:31 36.59 36.59 36.59 36.59 0.2K
10:32 36.56 36.75 36.56 36.73 38.8K
10:33 36.82 36.82 36.74 36.74 0.6K
10:34 36.82 36.82 36.74 36.82 0.8K
10:35 36.65 36.70 36.62 36.70 1.5K
10:36 36.70 36.70 36.70 36.70 0.3K
10:42 36.59 36.60 36.59 36.60 0.5K
10:47 36.55 36.55 36.49 36.51 1.0K
10:53 36.53 36.53 36.51 36.51 0.8K
10:54 36.45 36.45 36.45 36.45 0.7K
10:57 36.37 36.37 36.37 36.37 0.3K
10:59 36.33 36.39 36.33 36.39 1.1K
11:00 36.29 36.29 36.29 36.29 0.4K
11:01 36.43 36.45 36.43 36.45 0.8K
11:02 36.45 36.45 36.42 36.42 1.0K
11:03 36.46 36.46 36.46 36.46 0.4K
11:05 36.48 36.48 36.48 36.48 0.2K
11:07 36.38 36.48 36.38 36.48 0.7K
11:08 36.43 36.43 36.43 36.43 0.3K
11:09 36.50 36.50 36.49 36.49 0.6K
11:16 36.48 36.48 36.40 36.40 1.4K
11:18 36.37 36.37 36.37 36.37 0.3K
11:20 36.39 36.39 36.39 36.39 0.1K
11:21 36.39 36.39 36.39 36.39 0.2K
11:33 36.35 36.35 36.35 36.35 0.4K
11:36 36.33 36.33 36.33 36.33 0.3K
11:37 36.33 36.33 36.33 36.33 0.2K
11:38 36.32 36.32 36.32 36.32 0.3K
11:39 36.33 36.33 36.32 36.32 0.3K
11:40 36.33 36.36 36.27 36.31 2.4K
11:41 36.30 36.34 36.30 36.32 2.3K
11:42 36.32 36.32 36.32 36.32 0.4K
11:43 36.30 36.31 36.30 36.31 0.5K
11:44 36.32 36.34 36.29 36.30 3.1K
11:45 36.34 36.39 36.33 36.39 1.8K
11:46 36.36 36.36 36.36 36.36 0.3K
11:47 36.31 36.35 36.27 36.35 3.4K
11:48 36.27 36.27 36.27 36.27 0.2K
11:50 36.27 36.27 36.27 36.27 0.2K
11:52 36.31 36.31 36.31 36.31 0.1K
11:53 36.31 36.32 36.31 36.32 0.2K
11:56 36.34 36.34 36.34 36.34 0.1K
11:58 36.32 36.32 36.30 36.32 0.6K
12:00 36.27 36.27 36.24 36.24 0.7K
12:02 36.25 36.25 36.25 36.25 0.2K
12:05 36.24 36.24 36.21 36.21 0.9K
12:06 36.23 36.23 36.19 36.19 1.4K
12:07 36.19 36.27 36.19 36.27 1.7K
12:11 36.27 36.27 36.27 36.27 0.3K
12:16 36.26 36.27 36.26 36.27 0.3K
12:17 36.23 36.31 36.23 36.31 2.1K
12:19 36.30 36.30 36.30 36.30 0.9K
12:20 36.33 36.36 36.33 36.36 1.0K
12:21 36.35 36.35 36.35 36.35 0.4K
12:23 36.31 36.31 36.31 36.31 0.4K
12:24 36.29 36.31 36.29 36.30 0.7K
12:30 36.37 36.37 36.37 36.37 0.2K
12:31 36.26 36.28 36.24 36.26 1.0K
12:32 36.29 36.29 36.29 36.29 0.4K
12:33 36.31 36.37 36.31 36.32 1.6K
12:36 36.32 36.32 36.32 36.32 0.2K
12:39 36.34 36.34 36.34 36.34 0.2K
12:42 36.26 36.27 36.26 36.27 0.9K
12:43 36.24 36.28 36.24 36.28 0.3K
12:44 36.28 36.28 36.28 36.28 0.1K
12:46 36.32 36.33 36.31 36.32 1.3K
12:50 36.32 36.32 36.32 36.32 0.5K
12:51 36.29 36.29 36.29 36.29 0.2K
12:52 36.32 36.32 36.32 36.32 0.3K
12:56 36.31 36.32 36.31 36.32 0.3K
12:57 36.31 36.33 36.31 36.33 0.5K
13:01 36.31 36.31 36.29 36.29 0.9K
13:02 36.26 36.27 36.25 36.27 1.0K
13:07 36.26 36.31 36.26 36.31 1.0K
13:09 36.32 36.32 36.28 36.30 0.4K
13:12 36.28 36.28 36.28 36.28 0.3K
13:13 36.26 36.28 36.24 36.24 2.9K
13:15 36.27 36.28 36.24 36.26 3.9K
13:18 36.27 36.27 36.27 36.27 0.2K
13:22 36.26 36.26 36.26 36.26 0.2K
13:23 36.28 36.29 36.28 36.29 0.5K
13:28 36.25 36.25 36.23 36.23 1.5K
13:29 36.23 36.23 36.22 36.22 0.5K
13:37 36.20 36.20 36.20 36.20 0.7K
13:40 36.21 36.23 36.21 36.23 0.8K
13:45 36.19 36.20 36.17 36.17 1.9K
13:46 36.17 36.23 36.17 36.21 2.2K
13:50 36.23 36.23 36.23 36.23 0.2K
13:51 36.23 36.25 36.23 36.25 0.6K
13:52 36.26 36.28 36.26 36.28 1.1K
13:57 36.29 36.30 36.28 36.30 0.9K
13:58 36.27 36.28 36.27 36.28 0.8K
14:00 36.17 36.17 36.17 36.17 0.4K
14:01 36.12 36.16 36.11 36.15 1.6K
14:05 36.17 36.17 36.14 36.17 0.6K
14:13 36.18 36.18 36.18 36.18 0.1K
14:14 36.18 36.19 36.18 36.19 0.7K
14:18 36.11 36.11 36.11 36.11 0.2K
14:20 36.13 36.15 36.13 36.15 0.7K
14:21 36.10 36.12 36.10 36.12 1.4K
14:22 36.10 36.10 36.09 36.09 2.8K
14:23 36.09 36.09 36.09 36.09 0.7K
14:26 36.04 36.04 36.04 36.04 0.2K
14:29 36.04 36.04 36.04 36.04 0.4K
14:30 36.04 36.07 36.04 36.07 1.9K
14:31 36.07 36.07 36.04 36.06 1.0K
14:32 36.04 36.06 36.04 36.06 1.2K
14:33 36.05 36.05 36.05 36.05 0.2K
14:36 35.97 35.97 35.97 35.97 1.1K
14:39 35.96 35.96 35.91 35.91 0.3K
14:42 35.96 35.96 35.95 35.95 0.4K
14:43 35.95 35.95 35.91 35.91 1.5K
14:47 35.91 35.91 35.91 35.91 0.3K
14:50 35.92 35.99 35.92 35.97 5.1K
14:51 35.97 36.00 35.97 36.00 1.0K
14:56 35.94 35.95 35.94 35.95 1.0K
14:57 35.93 35.94 35.91 35.94 1.1K
14:58 35.92 35.92 35.92 35.92 0.2K
14:59 35.92 35.93 35.92 35.93 0.6K
15:00 35.90 35.91 35.90 35.90 1.1K
15:06 35.89 35.89 35.85 35.85 0.9K
15:07 35.85 35.85 35.85 35.85 0.2K
15:08 35.84 35.86 35.84 35.86 1.1K
15:09 35.88 35.88 35.86 35.86 0.3K
15:10 35.83 35.83 35.83 35.83 0.3K
15:11 35.84 35.88 35.84 35.88 0.3K
15:15 35.84 35.84 35.84 35.84 0.6K
15:17 35.83 35.83 35.81 35.82 1.9K
15:18 35.84 35.84 35.82 35.82 0.6K
15:19 35.82 35.82 35.82 35.82 0.3K
15:20 35.82 35.82 35.82 35.82 0.4K
15:21 35.79 35.79 35.79 35.79 0.2K
15:23 35.83 35.93 35.83 35.93 4.7K
15:24 36.01 36.01 36.01 36.01 0.4K
15:25 36.01 36.01 36.01 36.01 0.2K
15:27 35.99 36.02 35.95 36.02 1.8K
15:28 36.02 36.02 36.02 36.02 0.3K
15:29 36.04 36.05 36.02 36.05 0.5K
15:30 36.05 36.14 36.02 36.14 1.3K
15:31 36.14 36.19 36.11 36.19 3.8K
15:32 36.19 36.22 36.19 36.22 2.6K
15:33 36.18 36.19 36.13 36.13 2.0K
15:34 36.15 36.15 36.15 36.15 0.7K
15:36 36.15 36.15 36.15 36.15 0.5K
15:37 36.15 36.18 36.15 36.16 4.5K
15:38 36.15 36.15 36.15 36.15 1.1K
15:39 36.19 36.33 36.19 36.31 52.3K
15:40 36.34 36.34 36.26 36.31 3.6K
15:41 36.31 36.36 36.31 36.35 2.2K
15:42 36.36 36.37 36.36 36.37 1.6K
15:43 36.37 36.38 36.33 36.34 1.9K
15:44 36.34 36.34 36.34 36.34 0.4K
15:45 36.38 36.38 36.37 36.37 1.9K
15:46 36.37 36.39 36.36 36.36 2.6K
15:47 36.37 36.40 36.37 36.40 3.1K
15:48 36.40 36.46 36.40 36.45 2.1K
15:49 36.49 36.49 36.46 36.46 0.7K
15:50 36.49 36.60 36.49 36.56 5.5K
15:51 36.55 36.57 36.53 36.57 5.0K
15:52 36.54 36.56 36.47 36.47 6.9K
15:53 36.48 36.48 36.44 36.44 3.7K
15:54 36.46 36.50 36.46 36.50 9.8K
15:55 36.52 36.58 36.52 36.53 8.9K
15:56 36.53 36.59 36.53 36.57 15.5K
15:57 36.57 36.61 36.56 36.61 25.3K
15:58 36.60 36.62 36.56 36.56 13.9K
15:59 36.56 36.64 36.52 36.63 133.7K
16:00 36.63 36.63 36.63 36.63 101.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음