Calix Inc (CALX)

CALX
🏛️ 미국 →
59.51
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 33.26 33.26 33.22 33.22 7.5K
09:34 33.57 33.57 33.57 33.57 2.1K
09:47 33.59 33.60 33.59 33.60 0.6K
09:49 33.56 33.60 33.56 33.60 14.6K
09:52 33.58 33.58 33.41 33.41 6.0K
09:53 33.32 33.32 32.99 32.99 1.7K
09:54 32.90 33.16 32.90 33.16 8.7K
09:55 33.16 33.16 32.94 32.94 1.1K
09:56 32.86 33.00 32.86 32.94 2.7K
09:57 32.91 32.91 32.76 32.76 3.0K
09:58 32.82 32.82 32.82 32.82 0.9K
09:59 32.87 32.98 32.87 32.98 1.9K
10:01 32.83 32.83 32.83 32.83 0.6K
10:03 32.86 32.89 32.86 32.89 2.5K
10:04 32.89 32.93 32.89 32.93 3.8K
10:06 32.91 32.91 32.91 32.91 0.2K
10:07 32.83 32.83 32.83 32.83 3.6K
10:08 32.81 32.81 32.81 32.81 0.9K
10:09 32.76 32.76 32.73 32.73 2.2K
10:10 32.72 32.72 32.72 32.72 1.2K
10:11 32.77 32.77 32.77 32.77 1.5K
10:12 32.82 32.82 32.81 32.81 0.4K
10:13 32.74 32.83 32.71 32.83 9.9K
10:14 32.78 32.78 32.78 32.78 0.1K
10:15 32.83 32.83 32.83 32.83 0.5K
10:16 32.92 32.92 32.92 32.92 0.2K
10:17 33.02 33.06 33.02 33.06 2.1K
10:19 33.08 33.08 33.08 33.08 0.6K
10:20 33.08 33.18 33.02 33.02 0.4K
10:21 32.94 32.94 32.91 32.91 6.1K
10:22 33.01 33.01 33.01 33.01 0.1K
10:23 32.87 32.87 32.85 32.85 1.5K
10:24 32.77 32.77 32.64 32.64 6.1K
10:25 32.64 32.70 32.56 32.67 14.0K
10:27 32.83 32.83 32.83 32.83 0.8K
10:28 32.83 32.83 32.66 32.66 3.6K
10:31 32.63 32.63 32.63 32.63 0.1K
10:32 32.46 32.46 32.46 32.46 4.5K
10:33 32.50 32.50 32.48 32.48 1.7K
10:35 32.48 32.48 32.48 32.48 0.3K
10:36 32.33 32.33 32.32 32.33 4.6K
10:37 32.24 32.24 32.24 32.24 3.2K
10:38 32.22 32.22 32.22 32.22 0.3K
10:39 32.32 32.32 32.32 32.32 1.0K
10:40 32.22 32.29 32.22 32.29 2.3K
10:41 32.21 32.21 32.21 32.21 0.3K
10:42 32.14 32.14 32.11 32.11 4.6K
10:44 32.18 32.18 32.18 32.18 1.1K
10:45 32.14 32.14 32.10 32.13 4.1K
10:48 32.15 32.15 32.10 32.10 2.3K
10:49 32.16 32.16 32.16 32.16 0.4K
10:50 32.17 32.17 32.11 32.11 2.3K
10:52 32.13 32.13 32.05 32.09 3.2K
10:55 32.02 32.10 32.02 32.10 3.2K
10:58 32.08 32.08 32.08 32.08 0.6K
10:59 32.04 32.04 32.04 32.04 0.5K
11:01 32.08 32.08 32.08 32.08 1.9K
11:03 32.18 32.18 32.18 32.18 0.5K
11:05 32.22 32.24 32.22 32.24 5.1K
11:06 32.27 32.27 32.22 32.25 7.9K
11:07 32.24 32.24 32.24 32.24 0.3K
11:08 32.24 32.24 32.18 32.18 0.7K
11:10 32.24 32.24 32.24 32.24 0.7K
11:11 32.29 32.42 32.29 32.42 3.4K
11:12 32.41 32.41 32.41 32.41 6.5K
11:15 32.55 32.55 32.49 32.49 5.3K
11:16 32.54 32.54 32.54 32.53 0.2K
11:17 32.49 32.61 32.49 32.61 9.4K
11:18 32.61 32.61 32.51 32.51 1.4K
11:20 32.52 32.52 32.48 32.48 0.6K
11:21 32.42 32.42 32.42 32.42 3.0K
11:22 32.41 32.41 32.41 32.41 2.0K
11:25 32.49 32.49 32.49 32.49 0.9K
11:28 32.52 32.52 32.52 32.52 0.2K
11:29 32.47 32.47 32.47 32.47 0.4K
11:30 32.47 32.49 32.47 32.49 2.4K
11:32 32.57 32.57 32.57 32.57 1.5K
11:33 32.54 32.54 32.47 32.47 7.0K
11:34 32.54 32.54 32.54 32.54 0.4K
11:35 32.51 32.57 32.51 32.57 1.1K
11:36 32.55 32.63 32.55 32.63 1.8K
11:37 32.63 32.71 32.63 32.71 2.4K
11:38 32.70 32.70 32.70 32.70 0.7K
11:39 32.70 32.70 32.70 32.70 0.6K
11:40 32.70 32.70 32.70 32.70 0.3K
11:41 32.75 32.75 32.75 32.75 1.4K
11:42 32.72 32.72 32.72 32.72 0.7K
11:44 32.80 32.80 32.80 32.80 0.6K
11:45 32.86 32.86 32.79 32.79 1.3K
11:46 32.78 32.78 32.62 32.62 7.4K
11:47 32.62 32.62 32.62 32.62 1.4K
11:48 32.64 32.64 32.64 32.64 0.2K
11:49 32.66 32.66 32.66 32.66 0.7K
11:52 32.60 32.60 32.60 32.60 1.5K
11:54 32.59 32.59 32.59 32.59 0.8K
11:56 32.62 32.62 32.62 32.62 2.0K
11:57 32.67 32.67 32.67 32.67 0.7K
11:59 32.63 32.63 32.63 32.63 3.8K
12:00 32.68 32.68 32.68 32.68 0.4K
12:01 32.57 32.70 32.57 32.70 1.4K
12:02 32.74 32.74 32.74 32.74 0.2K
12:03 32.76 32.76 32.66 32.66 1.5K
12:06 32.68 32.68 32.68 32.68 1.9K
12:07 32.72 32.72 32.67 32.67 1.4K
12:08 32.67 32.67 32.65 32.65 3.4K
12:11 32.71 32.71 32.71 32.71 1.4K
12:12 32.72 32.76 32.72 32.76 1.0K
12:14 32.85 32.85 32.79 32.78 1.0K
12:15 32.75 32.82 32.75 32.82 9.6K
12:16 32.78 32.78 32.78 32.78 3.3K
12:17 32.67 32.76 32.67 32.76 3.9K
12:19 32.76 32.79 32.76 32.79 3.9K
12:20 32.75 32.75 32.75 32.75 0.4K
12:21 32.78 32.78 32.69 32.69 1.9K
12:23 32.73 32.73 32.73 32.73 1.6K
12:25 32.72 32.72 32.72 32.72 1.8K
12:26 32.65 32.65 32.65 32.65 2.6K
12:30 32.77 32.77 32.77 32.77 2.5K
12:33 32.70 32.70 32.70 32.70 1.4K
12:34 32.64 32.64 32.63 32.63 1.3K
12:36 32.63 32.63 32.63 32.63 1.3K
12:38 32.61 32.61 32.57 32.57 1.8K
12:40 32.62 32.62 32.62 32.62 0.4K
12:41 32.65 32.66 32.65 32.66 0.8K
12:42 32.70 32.70 32.70 32.70 1.0K
12:43 32.76 32.76 32.76 32.76 0.4K
12:44 32.69 32.69 32.69 32.69 3.1K
12:45 32.64 32.64 32.64 32.64 1.7K
12:48 32.68 32.70 32.68 32.70 0.7K
12:49 32.71 32.71 32.71 32.71 0.7K
12:50 32.68 32.68 32.68 32.68 0.2K
12:51 32.62 32.62 32.60 32.60 3.1K
12:52 32.60 32.60 32.60 32.60 0.3K
12:53 32.58 32.58 32.55 32.55 1.4K
12:54 32.54 32.54 32.54 32.54 0.3K
12:55 32.51 32.54 32.51 32.53 3.2K
13:00 32.56 32.56 32.56 32.56 0.4K
13:01 32.55 32.55 32.55 32.55 0.4K
13:02 32.52 32.52 32.52 32.52 2.3K
13:03 32.51 32.51 32.51 32.51 0.4K
13:04 32.53 32.53 32.53 32.53 1.4K
13:07 32.59 32.59 32.59 32.59 1.9K
13:08 32.62 32.62 32.62 32.62 2.1K
13:10 32.60 32.60 32.60 32.60 3.2K
13:13 32.62 32.62 32.62 32.62 0.7K
13:15 32.56 32.56 32.56 32.56 2.8K
13:17 32.56 32.56 32.56 32.56 0.8K
13:19 32.58 32.58 32.58 32.58 0.2K
13:20 32.63 32.64 32.61 32.60 1.3K
13:21 32.61 32.61 32.61 32.60 2.7K
13:22 32.55 32.55 32.55 32.55 0.2K
13:23 32.52 32.52 32.52 32.52 0.7K
13:25 32.53 32.53 32.53 32.53 1.0K
13:28 32.60 32.60 32.60 32.60 1.0K
13:29 32.61 32.61 32.61 32.60 0.4K
13:30 32.62 32.62 32.62 32.62 1.3K
13:31 32.69 32.69 32.67 32.67 1.7K
13:32 32.71 32.73 32.68 32.68 7.1K
13:34 32.75 32.75 32.75 32.75 0.7K
13:36 32.82 32.82 32.82 32.82 0.4K
13:37 32.78 32.78 32.78 32.78 0.5K
13:38 32.82 32.82 32.82 32.82 0.6K
13:39 32.88 32.88 32.88 32.88 1.1K
13:41 32.87 32.91 32.87 32.91 1.6K
13:42 32.91 32.91 32.85 32.86 4.4K
13:43 32.86 32.86 32.86 32.86 0.5K
13:44 32.92 32.92 32.86 32.92 1.7K
13:46 32.80 32.80 32.80 32.80 0.6K
13:47 32.89 32.89 32.80 32.80 3.4K
13:49 32.78 32.84 32.78 32.84 0.4K
13:50 32.78 32.78 32.78 32.78 5.3K
13:55 32.72 32.72 32.68 32.68 0.5K
13:56 32.71 32.71 32.71 32.71 0.4K
13:57 32.64 32.64 32.64 32.64 0.4K
13:58 32.61 32.61 32.61 32.61 2.9K
14:03 32.62 32.62 32.61 32.60 1.3K
14:04 32.62 32.62 32.59 32.59 1.2K
14:05 32.62 32.66 32.61 32.66 7.1K
14:06 32.67 32.67 32.65 32.65 1.1K
14:08 32.65 32.65 32.65 32.65 0.8K
14:09 32.67 32.71 32.67 32.71 2.0K
14:10 32.74 32.74 32.68 32.71 1.8K
14:11 32.64 32.66 32.62 32.66 21.7K
14:12 32.68 32.68 32.68 32.68 0.5K
14:13 32.67 32.67 32.67 32.67 0.1K
14:14 32.69 32.69 32.66 32.66 3.2K
14:15 32.71 32.71 32.71 32.71 0.2K
14:16 32.71 32.71 32.70 32.70 2.1K
14:18 32.70 32.70 32.62 32.65 6.9K
14:19 32.65 32.65 32.64 32.65 3.8K
14:20 32.68 32.68 32.68 32.68 0.9K
14:21 32.68 32.68 32.68 32.68 0.5K
14:22 32.71 32.71 32.69 32.69 1.9K
14:23 32.74 32.74 32.74 32.74 4.8K
14:24 32.68 32.68 32.64 32.64 1.9K
14:25 32.64 32.64 32.64 32.64 0.7K
14:26 32.66 32.66 32.65 32.65 2.2K
14:27 32.64 32.66 32.62 32.66 7.4K
14:28 32.65 32.65 32.65 32.65 3.1K
14:29 32.77 32.77 32.77 32.77 1.8K
14:30 32.77 32.77 32.64 32.64 4.6K
14:31 32.64 32.64 32.64 32.64 0.8K
14:32 32.69 32.70 32.69 32.70 0.7K
14:33 32.72 32.72 32.67 32.72 1.9K
14:34 32.67 32.67 32.67 32.67 1.6K
14:35 32.67 32.67 32.65 32.65 3.6K
14:36 32.65 32.65 32.65 32.65 0.4K
14:37 32.63 32.63 32.63 32.63 1.2K
14:39 32.67 32.68 32.67 32.68 1.0K
14:40 32.67 32.67 32.67 32.67 0.8K
14:41 32.65 32.65 32.65 32.65 0.6K
14:42 32.69 32.69 32.69 32.69 0.2K
14:43 32.64 32.69 32.64 32.69 0.6K
14:44 32.70 32.70 32.70 32.70 1.8K
14:45 32.65 32.65 32.65 32.65 1.6K
14:46 32.65 32.65 32.65 32.65 1.6K
14:47 32.65 32.72 32.65 32.72 2.1K
14:48 32.75 32.75 32.73 32.73 1.9K
14:50 32.90 32.90 32.90 32.90 0.5K
14:52 32.80 32.80 32.80 32.80 0.7K
14:53 32.82 32.84 32.82 32.84 5.1K
14:54 32.78 32.78 32.75 32.78 2.7K
14:56 32.72 32.72 32.72 32.72 2.5K
14:59 32.81 32.81 32.81 32.81 2.1K
15:01 32.81 32.81 32.75 32.75 1.0K
15:02 32.77 32.86 32.77 32.85 3.8K
15:04 32.74 32.74 32.74 32.74 0.3K
15:05 32.73 32.73 32.73 32.73 0.8K
15:06 32.73 32.73 32.73 32.73 0.4K
15:07 32.77 32.77 32.72 32.72 5.6K
15:09 32.74 32.74 32.74 32.74 1.3K
15:10 32.72 32.72 32.68 32.68 1.9K
15:11 32.67 32.67 32.67 32.67 1.7K
15:12 32.69 32.69 32.69 32.69 0.6K
15:13 32.71 32.74 32.67 32.67 1.5K
15:14 32.67 32.67 32.65 32.65 2.8K
15:15 32.63 32.63 32.63 32.63 1.4K
15:16 32.58 32.58 32.52 32.52 1.9K
15:17 32.50 32.50 32.48 32.48 8.5K
15:18 32.43 32.46 32.43 32.46 2.3K
15:19 32.54 32.54 32.53 32.53 1.0K
15:20 32.53 32.53 32.50 32.49 4.0K
15:21 32.48 32.48 32.47 32.48 2.4K
15:22 32.48 32.48 32.48 32.48 0.9K
15:23 32.52 32.52 32.50 32.52 1.5K
15:24 32.60 32.60 32.60 32.60 0.6K
15:25 32.56 32.59 32.56 32.59 3.6K
15:26 32.57 32.57 32.57 32.57 1.2K
15:27 32.64 32.64 32.56 32.56 4.9K
15:30 32.54 32.54 32.50 32.50 2.2K
15:31 32.51 32.52 32.51 32.51 14.8K
15:32 32.47 32.49 32.47 32.48 5.7K
15:33 32.48 32.56 32.48 32.56 1.8K
15:34 32.58 32.58 32.55 32.55 0.6K
15:35 32.53 32.53 32.53 32.53 1.2K
15:36 32.55 32.55 32.55 32.55 0.3K
15:37 32.58 32.59 32.58 32.59 3.1K
15:40 32.63 32.63 32.57 32.57 2.8K
15:42 32.57 32.57 32.57 32.57 2.6K
15:44 32.63 32.65 32.63 32.64 2.0K
15:45 32.64 32.64 32.56 32.56 1.8K
15:46 32.54 32.54 32.54 32.54 2.1K
15:47 32.55 32.55 32.55 32.55 1.8K
15:48 32.51 32.51 32.51 32.51 1.6K
15:49 32.54 32.54 32.54 32.54 7.5K
15:50 32.57 32.57 32.56 32.56 2.5K
15:51 32.54 32.54 32.52 32.53 4.2K
15:52 32.53 32.53 32.39 32.43 3.4K
15:53 32.44 32.50 32.44 32.50 1.6K
15:54 32.49 32.55 32.49 32.55 4.0K
15:55 32.55 32.55 32.45 32.45 7.7K
15:56 32.43 32.44 32.43 32.44 2.6K
15:57 32.43 32.44 32.43 32.43 10.2K
15:58 32.43 32.46 32.42 32.46 12.0K
15:59 32.46 32.46 32.37 32.39 148.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음