Calix Inc (CALX)

CALX
🏛️ 미국 →
60.47
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 31.84 31.84 31.84 31.84 10.1K
09:32 31.84 31.84 31.84 31.84 1.0K
09:35 31.82 31.82 31.82 31.82 0.4K
09:36 31.76 31.76 31.76 31.76 2.2K
09:37 31.76 31.76 31.76 31.76 1.7K
09:39 31.87 31.87 31.87 31.87 1.9K
09:40 31.87 31.87 31.87 31.87 0.3K
09:41 31.77 31.77 31.77 31.77 2.7K
09:43 31.86 31.86 31.86 31.86 0.2K
09:44 31.75 31.83 31.75 31.83 1.9K
09:49 31.96 31.96 31.96 31.96 0.7K
09:52 31.85 31.85 31.84 31.84 3.9K
09:53 31.84 31.84 31.79 31.79 2.4K
09:54 31.83 31.83 31.83 31.83 0.9K
09:55 31.81 31.81 31.81 31.81 2.4K
09:56 31.74 31.74 31.74 31.74 1.8K
09:57 31.78 31.78 31.78 31.78 1.0K
09:59 31.91 31.92 31.71 31.92 6.2K
10:00 31.92 31.92 31.92 31.92 1.3K
10:03 31.82 31.82 31.82 31.82 1.4K
10:06 32.00 32.00 32.00 32.00 0.7K
10:08 31.99 31.99 31.99 31.99 0.4K
10:10 31.94 31.94 31.90 31.93 2.6K
10:11 31.92 31.95 31.90 31.90 3.1K
10:12 31.79 31.79 31.79 31.79 0.3K
10:13 31.84 31.84 31.84 31.84 7.3K
10:14 31.84 31.84 31.84 31.84 0.3K
10:15 31.81 31.81 31.79 31.81 2.2K
10:16 31.81 31.81 31.79 31.79 2.7K
10:17 31.79 31.79 31.71 31.71 3.2K
10:19 31.69 31.76 31.69 31.76 1.8K
10:20 31.79 31.79 31.79 31.79 0.7K
10:21 31.75 31.75 31.75 31.75 0.2K
10:22 31.81 31.81 31.81 31.81 1.0K
10:23 31.68 31.68 31.68 31.68 2.9K
10:24 31.54 31.62 31.54 31.62 7.9K
10:26 31.68 31.68 31.65 31.65 1.8K
10:27 31.71 31.71 31.71 31.71 1.2K
10:28 31.65 31.65 31.65 31.65 1.7K
10:29 31.59 31.59 31.51 31.51 2.1K
10:30 31.49 31.49 31.49 31.49 1.4K
10:32 31.34 31.34 31.34 31.34 1.7K
10:35 31.36 31.36 31.35 31.35 0.8K
10:36 31.35 31.35 31.35 31.35 0.7K
10:37 31.36 31.36 31.36 31.36 0.7K
10:38 31.36 31.36 31.36 31.36 0.6K
10:40 31.28 31.29 31.17 31.17 3.1K
10:43 31.17 31.17 31.17 31.17 2.7K
10:44 31.22 31.23 31.22 31.23 1.5K
10:45 31.25 31.25 31.24 31.24 1.2K
10:46 31.34 31.34 31.28 31.28 3.9K
10:47 31.24 31.30 31.24 31.30 1.4K
10:48 31.30 31.30 31.30 31.30 0.3K
10:49 31.30 31.30 31.30 31.30 0.2K
10:50 31.35 31.35 31.35 31.35 0.2K
10:51 31.36 31.38 31.36 31.38 1.9K
10:52 31.41 31.41 31.41 31.41 1.5K
10:54 31.40 31.47 31.40 31.47 1.4K
10:55 31.49 31.49 31.49 31.49 0.4K
10:56 31.42 31.42 31.42 31.42 1.9K
10:58 31.42 31.42 31.42 31.42 0.2K
10:59 31.42 31.42 31.42 31.42 1.7K
11:00 31.42 31.42 31.42 31.42 1.3K
11:02 31.38 31.38 31.38 31.38 1.4K
11:03 31.38 31.43 31.38 31.43 1.7K
11:04 31.46 31.46 31.46 31.46 0.5K
11:06 31.44 31.44 31.40 31.40 3.7K
11:07 31.44 31.44 31.44 31.44 0.8K
11:08 31.42 31.42 31.37 31.37 2.4K
11:09 31.41 31.41 31.33 31.33 13.7K
11:10 31.35 31.35 31.35 31.35 0.6K
11:11 31.35 31.35 31.35 31.35 0.4K
11:12 31.35 31.35 31.35 31.35 1.1K
11:14 31.35 31.35 31.35 31.35 0.7K
11:15 31.37 31.37 31.37 31.37 0.4K
11:17 31.38 31.49 31.38 31.49 6.5K
11:19 31.50 31.50 31.50 31.50 1.2K
11:20 31.50 31.50 31.50 31.50 1.2K
11:21 31.51 31.51 31.50 31.50 2.0K
11:23 31.56 31.56 31.56 31.56 3.4K
11:25 31.65 31.65 31.65 31.65 1.2K
11:26 31.69 31.69 31.69 31.69 0.8K
11:27 31.63 31.63 31.62 31.63 3.1K
11:28 31.67 31.67 31.67 31.67 0.3K
11:29 31.68 31.68 31.68 31.68 3.7K
11:30 31.70 31.70 31.70 31.70 1.0K
11:32 31.75 31.75 31.67 31.67 9.3K
11:33 31.65 31.65 31.65 31.65 1.1K
11:34 31.65 31.65 31.60 31.60 0.7K
11:35 31.57 31.58 31.57 31.58 4.3K
11:41 31.59 31.59 31.59 31.59 2.6K
11:46 31.60 31.60 31.60 31.60 0.7K
11:47 31.60 31.60 31.60 31.60 0.4K
11:48 31.64 31.66 31.64 31.66 2.2K
11:49 31.62 31.62 31.62 31.62 1.8K
11:50 31.66 31.66 31.55 31.55 3.5K
11:51 31.59 31.59 31.53 31.53 2.7K
11:53 31.53 31.53 31.53 31.53 0.8K
11:54 31.54 31.54 31.54 31.54 0.5K
11:56 31.54 31.54 31.44 31.44 2.6K
11:59 31.43 31.43 31.43 31.43 3.1K
12:02 31.37 31.37 31.37 31.37 1.7K
12:03 31.37 31.37 31.37 31.37 1.0K
12:04 31.37 31.37 31.37 31.37 2.2K
12:05 31.37 31.37 31.37 31.37 0.9K
12:08 31.37 31.37 31.37 31.37 2.0K
12:11 31.43 31.45 31.43 31.45 2.0K
12:14 31.44 31.44 31.44 31.44 1.1K
12:15 31.43 31.43 31.43 31.43 2.7K
12:20 31.52 31.52 31.52 31.52 0.1K
12:21 31.52 31.52 31.52 31.52 0.2K
12:22 31.50 31.50 31.50 31.50 0.8K
12:23 31.56 31.56 31.56 31.56 0.7K
12:25 31.55 31.55 31.55 31.55 0.7K
12:26 31.53 31.53 31.49 31.51 4.7K
12:28 31.54 31.54 31.54 31.54 1.7K
12:33 31.55 31.55 31.55 31.55 2.0K
12:38 31.68 31.68 31.68 31.68 1.0K
12:40 31.65 31.66 31.65 31.66 0.9K
12:41 31.65 31.65 31.65 31.65 2.6K
12:45 31.52 31.52 31.52 31.52 0.6K
12:46 31.57 31.57 31.57 31.57 0.4K
12:47 31.59 31.59 31.59 31.59 0.9K
12:49 31.68 31.68 31.68 31.68 0.9K
12:51 31.68 31.72 31.68 31.68 1.5K
12:52 31.66 31.66 31.66 31.66 1.2K
12:54 31.74 31.74 31.74 31.74 0.4K
12:55 31.81 31.81 31.74 31.74 0.9K
12:56 31.71 31.74 31.71 31.74 1.7K
12:57 31.72 31.72 31.72 31.72 1.8K
12:59 31.74 31.74 31.61 31.61 3.8K
13:00 31.56 31.56 31.56 31.56 1.5K
13:03 31.57 31.57 31.57 31.57 1.9K
13:04 31.59 31.59 31.59 31.59 0.2K
13:05 31.58 31.58 31.58 31.58 0.7K
13:07 31.58 31.58 31.58 31.58 0.4K
13:08 31.55 31.55 31.55 31.55 0.2K
13:09 31.60 31.60 31.60 31.60 0.3K
13:10 31.58 31.58 31.58 31.58 0.3K
13:11 31.58 31.58 31.58 31.58 1.1K
13:13 31.60 31.60 31.60 31.60 0.5K
13:14 31.60 31.60 31.60 31.60 0.6K
13:15 31.60 31.60 31.54 31.54 1.6K
13:18 31.54 31.54 31.54 31.54 1.6K
13:19 31.54 31.54 31.54 31.54 0.4K
13:20 31.58 31.58 31.58 31.58 2.5K
13:22 31.69 31.69 31.69 31.69 0.6K
13:25 31.72 31.72 31.72 31.72 5.9K
13:26 31.87 31.87 31.83 31.83 8.2K
13:28 31.83 31.83 31.83 31.83 1.2K
13:30 31.89 31.89 31.84 31.87 15.5K
13:31 31.90 31.90 31.90 31.90 1.6K
13:32 31.94 31.94 31.94 31.94 0.9K
13:33 31.96 31.96 31.94 31.94 2.9K
13:34 31.92 31.92 31.91 31.91 3.7K
13:35 31.86 31.91 31.86 31.91 15.8K
13:37 31.91 31.91 31.91 31.91 1.5K
13:39 31.91 31.91 31.91 31.91 0.6K
13:41 31.89 31.89 31.89 31.89 0.3K
13:42 31.91 31.91 31.91 31.91 0.6K
13:43 31.91 31.91 31.91 31.91 0.7K
13:45 31.95 31.95 31.95 31.95 2.2K
13:46 32.01 32.05 32.01 32.05 1.3K
13:47 32.06 32.09 32.06 32.09 1.4K
13:49 32.05 32.05 32.05 32.05 1.4K
13:50 32.04 32.04 32.04 32.04 3.3K
13:53 32.02 32.02 32.02 32.02 1.7K
13:54 31.97 31.97 31.97 31.97 2.8K
13:55 31.90 31.90 31.90 31.90 1.0K
13:56 31.90 31.90 31.84 31.84 5.1K
13:57 31.86 31.88 31.86 31.88 3.2K
13:58 31.88 31.88 31.87 31.88 3.1K
14:00 31.90 31.95 31.90 31.95 1.8K
14:01 31.95 31.95 31.95 31.95 1.7K
14:03 31.98 31.98 31.98 31.98 3.8K
14:04 31.97 31.97 31.94 31.94 2.8K
14:05 31.94 31.94 31.89 31.89 0.4K
14:06 31.90 31.90 31.85 31.87 10.9K
14:08 31.87 31.87 31.87 31.87 1.0K
14:09 31.91 31.91 31.87 31.88 1.4K
14:10 31.94 31.94 31.94 31.94 1.6K
14:11 31.97 31.97 31.97 31.97 1.0K
14:12 31.93 31.94 31.93 31.94 2.0K
14:14 32.00 32.00 32.00 32.00 1.1K
14:15 32.00 32.03 32.00 32.03 0.4K
14:16 32.03 32.04 32.03 32.04 1.1K
14:17 32.05 32.05 32.05 32.05 0.9K
14:18 32.03 32.03 32.03 32.03 1.9K
14:20 32.08 32.12 32.08 32.12 3.8K
14:21 32.09 32.09 32.04 32.04 4.4K
14:23 32.04 32.04 31.91 31.91 1.9K
14:24 32.09 32.09 32.09 32.09 2.8K
14:27 32.10 32.13 32.10 32.13 1.9K
14:29 32.12 32.12 32.12 32.12 0.8K
14:30 32.16 32.16 32.16 32.16 2.8K
14:31 32.11 32.11 32.11 32.11 2.6K
14:34 32.11 32.11 32.11 32.10 0.8K
14:36 32.13 32.13 32.02 32.04 9.3K
14:37 32.10 32.10 32.01 32.01 3.8K
14:39 32.05 32.10 32.00 32.00 10.2K
14:40 32.07 32.07 32.07 32.07 1.7K
14:41 32.08 32.08 32.08 32.08 1.1K
14:42 32.11 32.14 32.11 32.14 1.0K
14:44 32.14 32.14 32.14 32.14 1.6K
14:45 32.14 32.14 32.11 32.10 2.6K
14:47 32.11 32.14 32.11 32.14 1.9K
14:49 32.15 32.15 32.10 32.10 0.9K
14:50 32.13 32.13 32.12 32.12 2.1K
14:51 32.13 32.13 32.09 32.09 3.2K
14:53 32.08 32.08 32.00 32.00 4.6K
14:54 32.00 32.00 32.00 32.00 0.7K
14:55 32.01 32.01 31.93 31.95 2.4K
14:56 32.00 32.00 32.00 32.00 1.7K
14:57 32.03 32.06 32.03 32.06 2.2K
14:58 32.06 32.06 32.03 32.03 1.8K
14:59 32.02 32.06 32.02 32.06 1.6K
15:00 32.07 32.07 32.07 32.07 0.1K
15:01 32.06 32.06 32.01 32.01 3.2K
15:02 32.05 32.05 32.05 32.05 2.5K
15:03 32.03 32.03 32.03 32.03 1.0K
15:04 32.03 32.03 32.03 32.03 0.5K
15:05 31.97 31.97 31.97 31.97 2.0K
15:06 31.98 31.98 31.98 31.98 0.1K
15:07 31.99 31.99 31.99 31.99 0.7K
15:08 31.98 32.02 31.98 32.02 2.9K
15:09 32.01 32.03 32.01 32.03 1.4K
15:11 32.03 32.07 32.03 32.07 4.7K
15:12 32.04 32.04 32.04 32.03 0.3K
15:13 32.03 32.04 32.03 32.04 2.9K
15:14 32.01 32.10 32.01 32.02 3.6K
15:15 32.03 32.05 32.03 32.05 0.8K
15:16 32.04 32.04 32.02 32.02 1.9K
15:17 32.02 32.03 32.02 32.03 1.1K
15:18 32.04 32.04 32.04 32.04 1.0K
15:19 32.06 32.09 32.06 32.07 2.7K
15:20 32.07 32.07 32.05 32.07 3.0K
15:21 32.06 32.07 32.05 32.07 1.4K
15:22 32.04 32.04 32.04 32.04 1.2K
15:23 32.04 32.04 32.04 32.03 0.7K
15:24 32.04 32.08 32.04 32.08 4.5K
15:25 32.08 32.17 32.08 32.12 4.6K
15:26 32.11 32.11 32.11 32.11 0.5K
15:27 32.14 32.14 32.14 32.14 1.1K
15:28 32.18 32.18 32.18 32.18 0.3K
15:29 32.17 32.17 32.16 32.16 0.9K
15:30 32.19 32.21 32.19 32.20 10.3K
15:31 32.22 32.22 32.20 32.20 6.5K
15:32 32.21 32.21 32.20 32.21 3.1K
15:33 32.21 32.21 32.19 32.20 3.9K
15:34 32.20 32.20 32.19 32.19 6.6K
15:35 32.20 32.20 32.14 32.20 12.6K
15:36 32.18 32.24 32.18 32.20 6.2K
15:37 32.23 32.23 32.23 32.23 0.7K
15:39 32.20 32.20 32.20 32.20 1.4K
15:40 32.20 32.20 32.20 32.20 1.0K
15:41 32.20 32.20 32.17 32.19 5.9K
15:42 32.18 32.21 32.18 32.21 7.1K
15:43 32.22 32.22 32.22 32.22 2.0K
15:44 32.24 32.25 32.20 32.20 8.8K
15:45 32.23 32.23 32.23 32.23 4.8K
15:46 32.28 32.28 32.26 32.26 1.9K
15:47 32.28 32.28 32.28 32.28 2.4K
15:48 32.32 32.40 32.32 32.38 7.5K
15:49 32.33 32.36 32.33 32.35 5.3K
15:50 32.31 32.33 32.30 32.30 3.7K
15:51 32.22 32.23 32.22 32.23 3.0K
15:52 32.23 32.23 32.21 32.21 6.3K
15:53 32.25 32.27 32.25 32.27 3.8K
15:54 32.27 32.39 32.27 32.34 13.6K
15:55 32.37 32.43 32.37 32.41 10.0K
15:56 32.42 32.42 32.37 32.39 21.0K
15:57 32.41 32.41 32.38 32.41 10.7K
15:58 32.41 32.44 32.41 32.42 38.8K
15:59 32.42 32.46 32.42 32.45 30.2K
16:00 32.46 32.46 32.45 32.45 226.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음