Calix Inc (CALX)

CALX
🏛️ 미국 →
59.51
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 38.55 38.82 38.55 38.82 20.7K
09:31 38.83 39.06 38.83 39.06 9.2K
09:32 39.06 39.06 39.06 39.06 0.3K
09:33 39.12 39.12 38.92 38.92 8.2K
09:34 38.92 38.92 38.92 38.92 1.4K
09:35 38.92 38.92 38.92 38.92 2.2K
09:36 38.80 39.07 38.80 38.93 14.2K
09:37 38.97 39.24 38.96 39.24 10.9K
09:38 39.06 39.06 39.06 39.06 3.8K
09:39 39.13 39.13 38.81 38.95 10.6K
09:40 38.95 39.09 38.95 38.96 1.0K
09:41 38.84 38.96 38.84 38.90 0.7K
09:42 38.97 38.97 38.28 38.28 22.6K
09:43 38.38 38.50 38.38 38.39 0.8K
09:44 38.40 38.66 38.40 38.66 8.1K
09:46 38.38 38.38 38.38 38.38 6.0K
09:47 38.52 38.52 38.52 38.52 0.3K
09:48 38.42 38.48 38.39 38.39 0.4K
09:49 38.52 38.70 38.52 38.70 5.2K
09:50 38.67 38.67 38.45 38.45 1.5K
09:51 38.45 38.45 38.45 38.45 0.2K
09:52 38.40 38.45 38.33 38.33 7.0K
09:53 38.26 38.26 38.08 38.08 3.4K
09:54 38.12 38.27 38.11 38.23 5.4K
09:55 38.19 38.19 38.10 38.10 3.7K
09:56 38.13 38.18 38.12 38.18 5.0K
09:57 38.19 38.19 38.19 38.19 0.7K
09:58 38.19 38.19 38.19 38.19 0.3K
09:59 38.19 38.19 38.19 38.19 1.2K
10:00 38.28 38.30 38.10 38.30 11.7K
10:01 38.31 38.31 38.31 38.31 0.6K
10:02 38.30 38.30 38.30 38.30 1.0K
10:03 38.21 38.21 38.21 38.21 0.5K
10:04 38.27 38.36 38.27 38.36 3.2K
10:05 38.26 38.26 38.19 38.19 1.5K
10:06 38.25 38.35 38.25 38.35 2.3K
10:07 38.32 38.33 38.23 38.23 3.5K
10:08 38.16 38.26 38.16 38.26 2.2K
10:09 38.26 38.26 38.18 38.18 1.5K
10:10 38.18 38.18 38.03 38.03 1.4K
10:11 38.15 38.15 38.09 38.13 4.2K
10:12 38.17 38.17 38.13 38.14 1.9K
10:13 38.15 38.30 38.15 38.30 4.8K
10:14 38.21 38.23 38.21 38.23 1.5K
10:15 38.28 38.28 38.23 38.23 0.8K
10:17 38.23 38.23 37.98 37.98 24.2K
10:18 38.08 38.08 38.08 38.08 3.0K
10:19 38.11 38.11 38.11 38.11 1.2K
10:20 38.14 38.14 38.10 38.10 2.5K
10:21 37.94 37.94 37.94 37.94 0.2K
10:22 38.05 38.12 38.05 38.12 3.7K
10:23 38.14 38.14 38.14 38.14 2.1K
10:25 38.05 38.05 37.98 37.99 3.6K
10:26 37.99 38.13 37.99 38.13 7.2K
10:28 38.24 38.24 38.24 38.24 2.5K
10:29 38.26 38.26 38.26 38.26 0.6K
10:30 38.18 38.18 38.18 38.18 1.3K
10:31 38.20 38.31 38.20 38.31 8.5K
10:32 38.36 38.36 38.36 38.35 0.4K
10:33 38.38 38.39 38.38 38.39 1.2K
10:34 38.44 38.45 38.44 38.44 2.2K
10:35 38.38 38.39 38.35 38.35 1.9K
10:36 38.28 38.28 38.28 38.28 0.8K
10:37 38.33 38.33 38.24 38.24 5.0K
10:38 38.30 38.30 38.30 38.30 1.7K
10:39 38.22 38.31 38.22 38.31 1.5K
10:40 38.31 38.31 38.31 38.31 1.4K
10:41 38.38 38.38 38.38 38.38 2.4K
10:42 38.22 38.22 38.22 38.22 3.1K
10:43 38.19 38.22 38.19 38.20 2.4K
10:45 38.23 38.24 38.23 38.24 3.2K
10:47 38.23 38.28 38.23 38.28 2.7K
10:48 38.23 38.23 38.23 38.23 0.1K
10:49 38.23 38.23 38.23 38.23 2.3K
10:51 38.23 38.23 38.23 38.23 1.2K
10:52 38.23 38.36 38.23 38.36 9.1K
10:53 38.32 38.32 38.30 38.30 4.9K
10:54 38.24 38.24 38.24 38.24 0.9K
10:55 38.24 38.24 38.22 38.22 7.9K
10:58 38.14 38.14 38.14 38.14 3.8K
10:59 38.08 38.08 38.08 38.08 0.2K
11:00 38.08 38.10 38.08 38.10 1.2K
11:01 38.11 38.19 38.11 38.16 3.8K
11:03 38.10 38.10 38.04 38.04 3.1K
11:04 38.10 38.15 38.10 38.15 2.5K
11:06 38.19 38.21 38.19 38.21 2.9K
11:07 38.26 38.26 38.19 38.19 4.8K
11:10 37.94 37.95 37.94 37.95 1.3K
11:11 37.95 38.03 37.95 38.03 1.3K
11:12 38.10 38.10 38.05 38.05 2.0K
11:13 38.06 38.06 38.06 38.06 0.4K
11:14 38.06 38.06 38.06 38.06 0.4K
11:15 38.02 38.02 38.02 38.02 0.8K
11:16 38.02 38.02 37.94 37.94 3.6K
11:17 37.94 37.94 37.92 37.92 0.9K
11:18 37.87 37.88 37.87 37.88 1.4K
11:19 37.87 37.90 37.87 37.90 0.6K
11:20 37.87 37.91 37.87 37.91 1.1K
11:21 37.87 37.88 37.81 37.88 7.9K
11:22 37.88 37.88 37.88 37.88 0.3K
11:23 37.72 37.74 37.60 37.64 11.0K
11:24 37.75 37.76 37.63 37.70 8.5K
11:25 37.65 37.65 37.65 37.65 0.2K
11:26 37.64 37.64 37.52 37.52 3.8K
11:27 37.51 37.51 37.45 37.45 2.5K
11:28 37.44 37.50 37.44 37.50 4.3K
11:29 37.52 37.52 37.52 37.52 1.0K
11:30 37.59 37.59 37.57 37.57 1.4K
11:31 37.55 37.62 37.51 37.62 4.0K
11:32 37.61 37.61 37.61 37.61 2.4K
11:34 37.52 37.60 37.52 37.60 3.0K
11:35 37.63 37.63 37.63 37.63 0.7K
11:36 37.54 37.61 37.54 37.61 0.6K
11:37 37.61 37.61 37.61 37.61 0.5K
11:38 37.60 37.60 37.59 37.59 1.7K
11:39 37.58 37.59 37.58 37.59 2.8K
11:40 37.62 37.62 37.60 37.60 5.5K
11:41 37.64 37.67 37.64 37.65 2.0K
11:42 37.61 37.61 37.61 37.61 0.7K
11:43 37.58 37.58 37.58 37.58 2.0K
11:44 37.43 37.43 37.43 37.43 1.1K
11:45 37.46 37.46 37.46 37.46 0.5K
11:46 37.46 37.50 37.39 37.41 8.0K
11:47 37.40 37.42 37.36 37.42 3.7K
11:48 37.37 37.37 37.35 37.35 1.4K
11:49 37.36 37.40 37.34 37.34 2.2K
11:50 37.31 37.40 37.31 37.40 6.5K
11:51 37.38 37.40 37.38 37.40 0.6K
11:52 37.41 37.41 37.41 37.41 1.1K
11:53 37.35 37.35 37.28 37.28 3.6K
11:54 37.32 37.35 37.26 37.35 3.9K
11:56 37.26 37.33 37.26 37.33 5.3K
11:57 37.33 37.33 37.27 37.27 1.7K
11:58 37.31 37.31 37.31 37.31 0.5K
11:59 37.27 37.27 37.27 37.27 0.8K
12:00 37.27 37.27 37.27 37.27 0.5K
12:01 37.25 37.25 37.20 37.20 5.5K
12:03 37.17 37.28 37.17 37.28 7.5K
12:04 37.38 37.40 37.38 37.40 2.7K
12:05 37.44 37.44 37.44 37.44 2.1K
12:06 37.43 37.43 37.34 37.34 2.2K
12:07 37.35 37.35 37.35 37.35 1.6K
12:09 37.35 37.35 37.34 37.34 1.0K
12:10 37.34 37.40 37.34 37.40 4.3K
12:11 37.40 37.44 37.38 37.38 5.9K
12:13 37.33 37.33 37.32 37.32 1.4K
12:14 37.33 37.33 37.33 37.33 1.1K
12:15 37.39 37.44 37.38 37.41 5.9K
12:16 37.41 37.47 37.41 37.47 8.7K
12:17 37.48 37.48 37.48 37.48 1.1K
12:18 37.49 37.49 37.43 37.43 3.4K
12:19 37.44 37.44 37.44 37.44 0.1K
12:20 37.36 37.36 37.18 37.18 9.1K
12:21 37.19 37.21 37.15 37.15 2.8K
12:22 37.14 37.14 37.14 37.14 3.3K
12:23 37.06 37.07 37.06 37.07 1.7K
12:24 37.07 37.07 37.07 37.07 0.7K
12:25 37.05 37.05 37.05 37.05 0.7K
12:26 37.05 37.05 37.05 37.05 1.3K
12:27 37.06 37.18 37.06 37.18 3.6K
12:28 37.22 37.30 37.22 37.30 2.6K
12:29 37.38 37.38 37.34 37.34 2.9K
12:31 37.31 37.35 37.31 37.34 3.4K
12:32 37.33 37.33 37.29 37.33 4.6K
12:33 37.30 37.30 37.29 37.29 2.2K
12:35 37.34 37.34 37.34 37.34 1.8K
12:36 37.37 37.40 37.37 37.40 1.1K
12:37 37.45 37.46 37.45 37.46 1.3K
12:38 37.46 37.46 37.44 37.44 4.1K
12:40 37.36 37.36 37.27 37.35 5.2K
12:41 37.35 37.35 37.35 37.35 1.7K
12:42 37.29 37.29 37.29 37.29 0.4K
12:43 37.35 37.37 37.35 37.37 3.6K
12:44 37.37 37.37 37.37 37.37 0.6K
12:45 37.34 37.35 37.28 37.35 8.1K
12:46 37.37 37.37 37.29 37.31 3.7K
12:48 37.28 37.28 37.28 37.28 1.0K
12:49 37.23 37.23 37.19 37.23 4.1K
12:50 37.22 37.22 37.22 37.22 2.4K
12:51 37.23 37.28 37.23 37.28 1.7K
12:52 37.29 37.29 37.29 37.28 0.9K
12:53 37.26 37.26 37.26 37.26 1.1K
12:54 37.28 37.28 37.28 37.28 2.5K
12:55 37.28 37.28 37.25 37.25 4.6K
12:56 37.21 37.25 37.21 37.25 1.9K
12:57 37.24 37.24 37.24 37.24 1.4K
12:58 37.24 37.29 37.24 37.25 8.0K
12:59 37.24 37.24 37.20 37.20 1.7K
13:00 36.92 37.09 36.92 37.09 22.6K
13:01 37.11 37.12 37.11 37.12 1.8K
13:02 37.12 37.24 37.12 37.24 7.3K
13:03 37.31 37.31 37.31 37.31 1.6K
13:05 37.28 37.28 37.28 37.28 0.6K
13:06 37.30 37.30 37.30 37.30 0.6K
13:07 37.29 37.31 37.28 37.28 2.3K
13:08 37.29 37.29 37.25 37.25 7.9K
13:09 37.21 37.21 37.21 37.21 2.2K
13:10 37.11 37.16 37.11 37.16 0.9K
13:11 37.14 37.14 37.10 37.10 1.5K
13:12 37.10 37.13 37.10 37.13 4.7K
13:14 37.16 37.16 37.15 37.15 1.7K
13:15 37.11 37.11 37.11 37.11 3.6K
13:16 37.13 37.13 37.13 37.13 0.7K
13:17 37.13 37.13 37.13 37.13 0.8K
13:18 37.13 37.35 37.11 37.25 100.8K
13:19 37.25 37.31 37.25 37.28 7.3K
13:21 37.30 37.30 37.30 37.30 0.2K
13:22 37.30 37.30 37.30 37.30 16.4K
13:23 37.34 37.35 37.26 37.26 7.2K
13:25 37.24 37.24 37.23 37.23 5.6K
13:27 37.15 37.15 37.13 37.15 2.0K
13:28 37.12 37.12 37.12 37.12 2.8K
13:29 37.13 37.13 37.11 37.11 3.8K
13:30 37.12 37.12 37.12 37.12 3.4K
13:31 37.09 37.11 37.09 37.10 7.4K
13:32 37.13 37.14 37.11 37.14 0.9K
13:33 37.13 37.13 37.09 37.09 2.4K
13:34 37.02 37.02 37.02 37.02 7.3K
13:35 36.97 36.97 36.97 36.97 1.7K
13:37 36.96 36.96 36.89 36.90 2.7K
13:38 36.89 36.92 36.89 36.92 1.4K
13:39 36.93 36.97 36.93 36.97 0.6K
13:40 36.98 36.98 36.98 36.98 1.7K
13:41 36.95 36.95 36.95 36.95 1.2K
13:43 36.95 36.95 36.95 36.95 2.1K
13:44 36.95 36.98 36.95 36.98 4.2K
13:45 37.01 37.01 37.01 37.01 5.5K
13:50 36.96 36.96 36.96 36.96 1.1K
13:51 36.99 36.99 36.99 36.99 2.4K
13:52 36.98 37.00 36.97 37.00 3.1K
13:53 37.00 37.01 37.00 37.01 2.3K
13:54 37.05 37.05 37.05 37.05 2.5K
13:57 37.05 37.05 37.00 36.99 5.5K
13:58 36.97 36.97 36.94 36.94 2.4K
13:59 36.91 36.91 36.91 36.91 0.9K
14:00 36.89 36.90 36.89 36.90 2.4K
14:01 36.92 36.92 36.92 36.92 0.5K
14:02 36.91 36.91 36.91 36.91 5.8K
14:03 36.91 36.91 36.91 36.91 0.9K
14:04 36.91 36.91 36.91 36.91 1.6K
14:05 36.91 36.96 36.91 36.93 3.5K
14:08 36.91 36.91 36.91 36.91 1.9K
14:11 36.94 36.95 36.94 36.94 1.9K
14:12 36.95 36.95 36.92 36.92 3.0K
14:13 36.96 36.96 36.96 36.96 0.9K
14:14 36.87 36.87 36.87 36.87 4.2K
14:15 36.87 36.90 36.87 36.90 4.9K
14:16 36.89 36.89 36.89 36.89 2.2K
14:17 36.87 36.87 36.87 36.87 1.0K
14:18 36.75 36.77 36.75 36.77 9.1K
14:19 36.79 36.79 36.79 36.78 0.3K
14:20 36.82 36.85 36.81 36.85 2.4K
14:21 36.87 36.87 36.87 36.87 2.2K
14:24 36.75 36.79 36.75 36.78 1.1K
14:25 36.76 36.79 36.76 36.78 1.6K
14:26 36.79 36.82 36.79 36.79 6.9K
14:27 36.77 36.77 36.77 36.77 1.6K
14:29 36.70 36.70 36.69 36.69 2.9K
14:30 36.71 36.73 36.66 36.66 12.0K
14:31 36.64 36.68 36.64 36.68 4.3K
14:33 36.60 36.60 36.60 36.60 2.3K
14:34 36.60 36.60 36.60 36.60 0.5K
14:35 36.60 36.60 36.58 36.58 1.3K
14:36 36.60 36.60 36.60 36.60 1.2K
14:37 36.60 36.62 36.58 36.58 3.6K
14:38 36.58 36.58 36.55 36.57 1.6K
14:39 36.57 36.61 36.57 36.61 6.6K
14:40 36.61 36.61 36.58 36.60 4.2K
14:41 36.59 36.59 36.55 36.58 2.8K
14:42 36.58 36.58 36.58 36.58 0.5K
14:43 36.58 36.58 36.50 36.49 7.4K
14:44 36.49 36.49 36.44 36.45 4.0K
14:45 36.44 36.54 36.44 36.54 7.0K
14:46 36.62 36.69 36.62 36.69 6.3K
14:47 36.64 36.64 36.60 36.62 9.3K
14:48 36.60 36.60 36.55 36.55 8.5K
14:50 36.50 36.50 36.47 36.49 1.2K
14:51 36.49 36.49 36.47 36.47 2.2K
14:52 36.64 36.67 36.59 36.62 25.2K
14:54 36.53 36.53 36.48 36.48 3.3K
14:55 36.53 36.55 36.53 36.54 2.9K
14:56 36.55 36.69 36.55 36.69 114.3K
14:57 36.68 36.75 36.68 36.75 2.0K
14:58 36.75 36.80 36.75 36.78 13.5K
14:59 36.80 36.80 36.61 36.60 9.7K
15:00 36.67 36.70 36.67 36.70 4.7K
15:01 36.70 36.70 36.60 36.60 4.6K
15:02 36.61 36.63 36.61 36.63 8.8K
15:03 36.55 36.55 36.55 36.55 3.9K
15:04 36.51 36.51 36.51 36.51 0.7K
15:05 36.54 36.55 36.54 36.55 2.3K
15:06 36.56 36.56 36.56 36.56 1.9K
15:08 36.54 36.54 36.54 36.54 2.0K
15:09 36.54 36.54 36.54 36.54 1.0K
15:10 36.58 36.58 36.51 36.54 7.5K
15:11 36.53 36.53 36.53 36.53 1.4K
15:12 36.54 36.54 36.54 36.54 0.7K
15:13 36.53 36.55 36.53 36.55 1.4K
15:14 36.52 36.52 36.47 36.47 3.9K
15:15 36.49 36.49 36.49 36.49 1.0K
15:16 36.48 36.48 36.37 36.38 15.3K
15:17 36.40 36.40 36.38 36.40 10.5K
15:18 36.40 36.43 36.40 36.43 7.4K
15:19 36.46 36.46 36.42 36.42 3.2K
15:20 36.42 36.42 36.39 36.39 2.3K
15:21 36.37 36.37 36.37 36.37 0.5K
15:22 36.37 36.37 36.33 36.33 2.9K
15:23 36.35 36.35 36.32 36.35 4.1K
15:24 36.35 36.36 36.35 36.36 1.1K
15:25 36.26 36.44 36.25 36.44 30.1K
15:26 36.45 36.54 36.45 36.54 3.4K
15:27 36.52 36.52 36.52 36.52 2.4K
15:28 36.53 36.53 36.50 36.50 3.4K
15:29 36.46 36.49 36.45 36.46 33.4K
15:30 36.46 36.51 36.46 36.51 5.2K
15:31 36.52 36.55 36.50 36.55 7.9K
15:32 36.55 36.55 36.53 36.53 9.0K
15:33 36.53 36.55 36.53 36.55 4.7K
15:34 36.60 36.60 36.52 36.52 8.0K
15:35 36.50 36.52 36.48 36.48 3.8K
15:36 36.42 36.46 36.42 36.46 2.5K
15:37 36.46 36.46 36.46 36.46 2.8K
15:38 36.46 36.46 36.38 36.38 8.2K
15:39 36.40 36.45 36.39 36.42 13.3K
15:40 36.45 36.49 36.45 36.49 7.7K
15:41 36.50 36.50 36.50 36.49 4.4K
15:42 36.50 36.55 36.46 36.46 27.0K
15:43 36.45 36.53 36.45 36.54 9.3K
15:44 36.53 36.65 36.50 36.65 121.2K
15:45 36.64 36.65 36.64 36.65 9.9K
15:46 36.65 36.67 36.62 36.62 16.4K
15:47 36.65 36.75 36.63 36.69 5.0K
15:48 36.67 36.67 36.57 36.58 9.6K
15:49 36.58 36.65 36.55 36.64 12.4K
15:50 36.66 36.78 36.66 36.69 10.6K
15:51 36.69 36.69 36.52 36.57 17.5K
15:52 36.56 36.64 36.56 36.63 6.1K
15:53 36.59 36.67 36.59 36.66 16.0K
15:54 36.64 36.65 36.62 36.64 17.0K
15:55 36.61 36.89 36.61 36.89 26.9K
15:56 36.89 36.89 36.80 36.82 21.2K
15:57 36.81 36.86 36.81 36.86 17.3K
15:58 36.87 36.92 36.87 36.90 36.3K
15:59 36.90 36.95 36.83 36.92 515.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음