Calix Inc (CALX)

CALX
🏛️ 미국 →
58.68
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:33 35.87 35.87 35.87 35.87 7.7K
09:37 35.91 35.91 35.91 35.91 1.0K
09:42 35.70 35.70 35.70 35.70 0.4K
09:43 35.94 35.94 35.94 35.94 1.8K
09:44 35.97 36.01 35.97 36.01 1.3K
09:45 36.06 36.06 36.06 36.06 0.1K
09:46 36.06 36.06 36.06 36.06 0.3K
09:48 35.94 36.07 35.94 36.07 1.1K
09:52 36.09 36.09 36.09 36.09 0.8K
09:53 36.01 36.05 36.01 36.05 2.0K
09:57 36.21 36.21 36.21 36.21 0.3K
09:58 36.14 36.14 36.14 36.14 0.7K
10:01 36.15 36.15 36.15 36.15 0.2K
10:02 36.35 36.35 36.34 36.34 1.1K
10:05 36.51 36.51 36.51 36.51 0.5K
10:06 36.51 36.51 36.51 36.51 0.7K
10:08 36.51 36.51 36.44 36.44 2.5K
10:09 36.40 36.40 36.40 36.40 0.4K
10:10 36.38 36.38 36.37 36.37 0.9K
10:13 36.38 36.38 36.38 36.38 0.5K
10:16 36.35 36.35 36.35 36.35 0.4K
10:17 36.35 36.35 36.35 36.35 1.1K
10:21 36.34 36.35 36.34 36.35 2.1K
10:22 36.23 36.23 36.23 36.23 1.3K
10:23 36.22 36.34 36.22 36.32 2.9K
10:24 36.49 36.54 36.49 36.54 1.5K
10:26 36.50 36.50 36.50 36.50 0.9K
10:28 36.49 36.49 36.49 36.49 1.1K
10:29 36.48 36.48 36.48 36.48 5.1K
10:32 36.39 36.39 36.37 36.38 1.6K
10:35 36.45 36.45 36.45 36.45 1.8K
10:36 36.46 36.52 36.46 36.52 1.0K
10:37 36.57 36.57 36.57 36.57 0.5K
10:41 36.50 36.50 36.50 36.49 0.4K
10:42 36.48 36.48 36.48 36.48 1.7K
10:47 36.47 36.47 36.47 36.47 1.0K
10:51 36.54 36.54 36.51 36.51 1.6K
10:52 36.56 36.56 36.56 36.56 0.9K
10:57 36.60 36.60 36.60 36.60 0.5K
10:59 36.61 36.72 36.61 36.72 1.6K
11:00 36.71 36.71 36.71 36.71 2.4K
11:04 36.72 36.72 36.72 36.72 0.1K
11:05 36.70 36.70 36.70 36.70 1.8K
11:06 36.69 36.69 36.69 36.69 1.2K
11:07 36.74 36.79 36.74 36.78 1.9K
11:08 36.85 36.85 36.85 36.85 0.5K
11:09 36.85 36.85 36.85 36.85 1.1K
11:11 36.91 36.91 36.91 36.91 0.8K
11:12 36.91 36.91 36.91 36.91 0.5K
11:14 36.90 36.90 36.90 36.90 0.9K
11:17 36.81 36.81 36.81 36.81 0.7K
11:18 36.77 36.82 36.77 36.82 0.2K
11:19 36.82 36.82 36.82 36.82 0.6K
11:21 36.87 36.87 36.87 36.87 1.0K
11:25 36.87 36.87 36.84 36.84 0.9K
11:26 36.78 36.78 36.78 36.78 1.9K
11:27 36.76 36.76 36.76 36.76 0.4K
11:29 36.73 36.73 36.73 36.73 0.6K
11:30 36.81 36.86 36.81 36.86 1.9K
11:31 36.86 36.86 36.86 36.85 0.5K
11:32 36.88 36.88 36.88 36.88 0.9K
11:36 36.94 36.94 36.94 36.94 1.5K
11:40 36.93 36.93 36.90 36.90 4.0K
11:43 36.85 36.89 36.85 36.89 6.1K
11:47 36.90 36.90 36.90 36.90 0.5K
11:48 36.96 36.96 36.96 36.96 1.9K
11:49 36.92 36.92 36.92 36.92 2.2K
11:54 36.86 36.86 36.86 36.85 3.4K
11:57 36.93 36.93 36.93 36.93 1.0K
11:59 36.97 36.97 36.97 36.97 1.2K
12:01 37.00 37.00 37.00 37.00 0.3K
12:02 36.97 36.97 36.93 36.93 4.4K
12:03 36.98 36.98 36.98 36.98 1.5K
12:08 36.99 36.99 36.99 36.99 1.6K
12:09 37.03 37.03 37.03 37.03 0.3K
12:10 37.08 37.08 37.08 37.08 0.7K
12:11 37.07 37.07 37.06 37.06 4.7K
12:12 37.05 37.05 37.05 37.05 1.0K
12:13 37.05 37.05 37.05 37.05 0.5K
12:14 37.14 37.14 37.14 37.14 3.4K
12:15 37.17 37.17 37.17 37.17 0.8K
12:17 37.22 37.22 37.22 37.22 1.3K
12:18 37.26 37.26 37.26 37.26 0.5K
12:19 37.24 37.26 37.24 37.26 1.6K
12:20 37.25 37.29 37.25 37.29 3.6K
12:21 37.29 37.29 37.29 37.28 0.8K
12:22 37.29 37.29 37.29 37.29 0.1K
12:23 37.29 37.29 37.27 37.27 2.4K
12:24 37.21 37.21 37.16 37.16 2.7K
12:27 37.12 37.16 37.12 37.15 3.7K
12:28 37.14 37.15 37.14 37.15 2.3K
12:31 37.16 37.16 37.16 37.16 0.8K
12:33 37.19 37.19 37.19 37.19 1.1K
12:34 37.19 37.19 37.19 37.19 0.1K
12:35 37.17 37.18 37.17 37.18 0.9K
12:36 37.20 37.20 37.20 37.20 3.4K
12:37 37.24 37.24 37.20 37.24 1.9K
12:38 37.25 37.25 37.25 37.25 0.4K
12:39 37.23 37.26 37.23 37.26 1.3K
12:40 37.26 37.29 37.26 37.29 4.1K
12:41 37.38 37.38 37.38 37.38 4.8K
12:42 37.39 37.43 37.37 37.40 37.0K
12:43 37.38 37.38 37.38 37.38 0.4K
12:44 37.39 37.39 37.38 37.38 4.0K
12:45 37.32 37.32 37.32 37.32 1.7K
12:46 37.40 37.41 37.40 37.40 2.1K
12:48 37.42 37.56 37.42 37.56 4.0K
12:49 37.64 37.64 37.64 37.64 0.8K
12:50 37.62 37.63 37.62 37.63 0.6K
12:51 37.63 37.63 37.58 37.59 3.9K
12:52 37.61 37.61 37.61 37.61 0.3K
12:53 37.63 37.63 37.63 37.63 1.9K
12:54 37.60 37.60 37.60 37.60 0.3K
12:55 37.55 37.59 37.55 37.59 1.4K
12:56 37.59 37.59 37.59 37.59 2.6K
12:59 37.58 37.60 37.58 37.60 1.1K
13:02 37.60 37.65 37.60 37.65 3.9K
13:03 37.65 37.67 37.65 37.67 2.8K
13:05 37.68 37.68 37.68 37.68 0.7K
13:06 37.71 37.71 37.71 37.71 0.9K
13:08 37.70 37.70 37.69 37.69 1.9K
13:10 37.65 37.65 37.65 37.65 0.7K
13:12 37.66 37.66 37.66 37.66 0.1K
13:13 37.69 37.69 37.62 37.62 1.1K
13:14 37.57 37.60 37.57 37.60 0.7K
13:15 37.62 37.65 37.62 37.65 1.7K
13:16 37.69 37.69 37.69 37.69 0.2K
13:17 37.69 37.69 37.69 37.69 0.6K
13:18 37.74 37.74 37.70 37.70 0.9K
13:19 37.74 37.81 37.74 37.77 3.4K
13:20 37.80 37.82 37.80 37.82 0.6K
13:21 37.75 37.78 37.75 37.78 3.1K
13:24 37.74 37.74 37.74 37.74 1.0K
13:27 37.76 37.86 37.76 37.85 2.8K
13:30 37.86 38.00 37.86 38.00 7.8K
13:31 38.07 38.09 38.05 38.09 2.9K
13:32 38.05 38.09 38.05 38.09 4.7K
13:34 38.12 38.12 38.12 38.12 0.2K
13:35 38.05 38.05 38.05 38.05 0.7K
13:36 38.05 38.05 38.05 38.05 0.2K
13:37 38.06 38.06 38.06 38.06 1.1K
13:38 38.15 38.15 38.15 38.15 3.6K
13:42 38.15 38.15 38.15 38.15 0.7K
13:43 38.15 38.18 38.15 38.18 0.8K
13:44 38.18 38.18 38.18 38.18 0.4K
13:45 38.15 38.15 38.15 38.15 0.7K
13:46 38.12 38.23 38.12 38.23 7.4K
13:47 38.18 38.18 38.18 38.17 1.7K
13:49 38.14 38.14 38.14 38.14 0.6K
13:50 38.16 38.16 38.11 38.11 3.3K
13:51 38.20 38.20 38.20 38.20 1.3K
13:52 38.16 38.16 38.15 38.15 1.3K
13:53 38.15 38.15 38.12 38.12 1.4K
13:54 38.10 38.11 38.06 38.11 1.7K
13:55 38.12 38.12 38.12 38.12 0.7K
13:57 38.12 38.12 38.12 38.12 2.3K
14:00 38.16 38.16 38.16 38.16 1.0K
14:02 38.15 38.15 38.13 38.13 4.4K
14:03 38.06 38.06 38.06 38.06 0.3K
14:04 38.06 38.06 38.00 38.00 2.5K
14:05 38.00 38.02 38.00 38.02 3.0K
14:06 38.06 38.06 38.06 38.06 2.0K
14:07 38.13 38.13 38.13 38.13 0.6K
14:08 38.17 38.21 38.17 38.21 2.6K
14:12 38.25 38.25 38.24 38.24 2.9K
14:13 38.35 38.39 38.35 38.36 6.3K
14:14 38.32 38.35 38.32 38.35 2.1K
14:16 38.28 38.35 38.28 38.28 1.1K
14:17 38.28 38.28 38.28 38.28 0.9K
14:18 38.40 38.44 38.38 38.38 2.2K
14:19 38.38 38.38 38.38 38.38 0.8K
14:20 38.44 38.44 38.44 38.44 1.1K
14:21 38.44 38.44 38.44 38.44 0.6K
14:22 38.43 38.43 38.43 38.43 0.1K
14:23 38.47 38.47 38.47 38.47 0.3K
14:24 38.50 38.50 38.45 38.45 3.3K
14:25 38.53 38.55 38.53 38.55 2.9K
14:26 38.58 38.58 38.58 38.58 1.1K
14:27 38.58 38.66 38.58 38.64 1.4K
14:28 38.62 38.62 38.62 38.62 1.6K
14:29 38.62 38.62 38.62 38.62 3.1K
14:30 38.57 38.62 38.57 38.62 5.7K
14:31 38.59 38.59 38.35 38.40 13.8K
14:32 38.31 38.31 38.26 38.26 0.6K
14:33 38.29 38.35 38.29 38.35 2.2K
14:34 38.39 38.41 38.35 38.35 1.7K
14:35 38.38 38.38 38.34 38.34 0.7K
14:36 38.38 38.38 38.26 38.26 1.3K
14:37 38.29 38.29 38.29 38.29 1.9K
14:39 38.24 38.25 38.24 38.25 2.0K
14:41 38.31 38.31 38.31 38.31 1.8K
14:42 38.37 38.37 38.37 38.37 0.4K
14:43 38.37 38.37 38.37 38.37 0.5K
14:45 38.38 38.38 38.38 38.38 1.3K
14:48 38.38 38.38 38.38 38.38 1.2K
14:51 38.37 38.38 38.36 38.38 1.9K
14:52 38.37 38.37 38.37 38.37 2.0K
14:53 38.38 38.38 38.35 38.35 7.2K
14:54 38.36 38.36 38.28 38.28 3.5K
14:55 38.25 38.26 38.25 38.25 3.0K
14:56 38.25 38.27 38.25 38.27 1.7K
14:57 38.27 38.27 38.27 38.27 0.3K
14:58 38.20 38.24 38.20 38.24 7.0K
15:03 38.28 38.28 38.28 38.28 0.2K
15:04 38.24 38.24 38.24 38.24 0.8K
15:06 38.28 38.35 38.25 38.35 3.6K
15:07 38.33 38.33 38.33 38.33 1.7K
15:08 38.28 38.28 38.26 38.26 1.5K
15:09 38.25 38.25 38.22 38.22 1.0K
15:10 38.22 38.22 38.22 38.22 0.9K
15:11 38.17 38.17 38.17 38.17 0.8K
15:12 38.11 38.18 38.10 38.18 2.2K
15:13 38.23 38.23 38.23 38.23 1.4K
15:17 38.18 38.18 38.18 38.17 0.9K
15:18 38.19 38.24 38.19 38.24 1.8K
15:19 38.25 38.26 38.25 38.26 6.2K
15:23 38.20 38.20 38.20 38.20 0.6K
15:24 38.20 38.20 38.20 38.20 1.1K
15:27 38.25 38.25 38.25 38.25 4.0K
15:29 38.33 38.33 38.33 38.33 0.1K
15:30 38.31 38.31 38.31 38.31 3.9K
15:32 38.38 38.39 38.36 38.39 4.6K
15:33 38.36 38.36 38.36 38.36 2.7K
15:34 38.36 38.37 38.36 38.36 0.5K
15:35 38.35 38.35 38.33 38.33 3.2K
15:36 38.36 38.39 38.36 38.39 4.8K
15:37 38.46 38.51 38.46 38.50 4.2K
15:38 38.49 38.49 38.49 38.49 2.3K
15:39 38.49 38.57 38.49 38.57 6.0K
15:40 38.56 38.56 38.56 38.56 1.0K
15:41 38.55 38.55 38.47 38.51 9.0K
15:42 38.51 38.51 38.51 38.51 3.5K
15:43 38.56 38.56 38.56 38.56 4.8K
15:44 38.65 38.65 38.57 38.57 6.5K
15:45 38.49 38.49 38.49 38.49 0.2K
15:46 38.51 38.53 38.50 38.49 6.3K
15:47 38.49 38.50 38.45 38.50 2.8K
15:48 38.50 38.50 38.41 38.41 9.9K
15:49 38.40 38.40 38.39 38.40 15.3K
15:50 38.43 38.45 38.43 38.45 3.5K
15:51 38.45 38.45 38.45 38.45 3.4K
15:52 38.43 38.47 38.42 38.47 5.3K
15:53 38.49 38.49 38.44 38.47 4.8K
15:54 38.46 38.46 38.38 38.40 9.8K
15:55 38.41 38.41 38.39 38.41 9.5K
15:56 38.38 38.38 38.34 38.34 12.3K
15:57 38.33 38.35 38.30 38.30 10.5K
15:58 38.30 38.30 38.24 38.24 20.9K
15:59 38.24 38.24 38.16 38.17 143.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음