Calix Inc (CALX)

CALX
🏛️ 미국 →
59.51
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 41.73 41.73 41.58 41.58 8.3K
09:32 41.86 41.86 41.86 41.86 3.3K
09:33 41.67 41.67 41.67 41.67 1.6K
09:35 41.70 41.70 41.70 41.70 0.1K
09:36 41.67 41.67 41.67 41.67 1.6K
09:40 41.65 41.65 41.65 41.65 0.1K
09:41 41.57 41.57 41.57 41.57 1.7K
09:43 41.63 41.80 41.63 41.80 1.6K
09:44 41.71 41.71 41.71 41.71 1.2K
09:47 41.74 41.74 41.70 41.70 1.9K
09:50 41.74 41.78 41.74 41.78 1.6K
09:51 41.73 41.73 41.73 41.73 1.6K
09:52 41.69 41.69 41.69 41.69 0.4K
09:54 41.70 41.70 41.61 41.61 1.1K
09:56 41.62 41.62 41.62 41.62 3.0K
10:01 41.47 41.47 41.47 41.47 1.5K
10:04 41.48 41.48 41.48 41.48 3.1K
10:18 41.54 41.54 41.54 41.54 0.4K
10:19 41.57 41.57 41.57 41.57 1.3K
10:20 41.55 41.55 41.55 41.55 3.1K
10:22 41.69 41.69 41.68 41.68 2.0K
10:23 41.82 41.82 41.82 41.82 0.6K
10:24 41.88 41.88 41.88 41.88 0.8K
10:25 41.80 41.80 41.80 41.80 1.5K
10:26 41.89 41.89 41.89 41.89 0.1K
10:27 41.90 41.90 41.90 41.90 1.2K
10:28 41.89 41.90 41.83 41.83 1.1K
10:31 41.82 41.82 41.82 41.82 3.5K
10:32 41.77 41.77 41.77 41.77 1.0K
10:35 41.82 41.82 41.82 41.82 1.0K
10:36 41.83 41.83 41.83 41.83 0.4K
10:37 41.86 41.86 41.86 41.86 0.9K
10:39 41.83 41.83 41.78 41.78 4.3K
10:44 41.57 41.63 41.57 41.63 1.0K
10:45 41.58 41.58 41.58 41.58 0.3K
10:48 41.62 41.62 41.62 41.62 1.6K
10:51 41.48 41.48 41.48 41.48 0.8K
10:52 41.57 41.57 41.57 41.57 2.5K
10:55 41.61 41.65 41.61 41.65 3.2K
10:57 41.63 41.63 41.56 41.56 1.5K
11:00 41.64 41.64 41.64 41.64 3.6K
11:01 41.66 41.75 41.66 41.75 4.3K
11:03 41.80 41.80 41.80 41.80 0.6K
11:04 41.77 41.77 41.72 41.72 1.4K
11:06 41.71 41.71 41.71 41.71 0.2K
11:08 41.78 41.78 41.78 41.78 1.2K
11:10 41.72 41.72 41.72 41.72 0.3K
11:11 41.75 41.75 41.75 41.75 1.1K
11:14 41.73 41.73 41.73 41.73 0.5K
11:15 41.70 41.70 41.70 41.70 1.0K
11:18 41.67 41.67 41.67 41.67 1.1K
11:21 41.61 41.61 41.61 41.61 1.2K
11:22 41.62 41.62 41.62 41.62 1.3K
11:25 41.62 41.63 41.62 41.63 0.7K
11:26 41.61 41.61 41.59 41.59 1.8K
11:32 41.59 41.60 41.55 41.55 1.6K
11:33 41.52 41.52 41.52 41.52 0.2K
11:35 41.53 41.53 41.53 41.53 0.2K
11:36 41.53 41.53 41.53 41.53 0.9K
11:39 41.57 41.57 41.57 41.57 1.9K
11:40 41.60 41.60 41.60 41.60 0.3K
11:41 41.62 41.62 41.62 41.62 1.6K
11:42 41.66 41.66 41.66 41.66 1.7K
11:46 41.65 41.71 41.64 41.71 7.1K
11:55 41.61 41.61 41.61 41.61 0.2K
11:56 41.63 41.63 41.63 41.63 0.8K
11:57 41.60 41.64 41.60 41.64 1.3K
11:58 41.68 41.68 41.68 41.68 1.7K
11:59 41.65 41.65 41.65 41.65 0.2K
12:00 41.69 41.70 41.69 41.70 0.8K
12:01 41.76 41.77 41.66 41.66 8.7K
12:05 41.88 41.88 41.88 41.88 1.6K
12:07 41.85 41.85 41.85 41.85 0.8K
12:08 41.82 41.82 41.82 41.82 1.0K
12:09 41.81 41.81 41.80 41.80 2.0K
12:11 41.78 41.79 41.78 41.79 3.3K
12:12 41.76 41.79 41.74 41.79 3.2K
12:17 41.83 41.83 41.83 41.83 0.6K
12:18 41.90 41.90 41.90 41.90 1.2K
12:19 41.88 41.88 41.88 41.88 0.3K
12:20 41.97 42.00 41.97 42.00 13.8K
12:21 42.01 42.01 41.98 41.98 3.4K
12:23 41.90 41.90 41.90 41.90 0.4K
12:24 41.90 41.90 41.90 41.90 1.0K
12:25 41.89 41.93 41.89 41.91 11.4K
12:26 41.90 41.90 41.86 41.86 3.5K
12:29 41.80 41.80 41.76 41.76 1.5K
12:30 41.80 41.80 41.80 41.80 2.0K
12:31 41.82 41.82 41.80 41.80 2.3K
12:32 41.80 41.80 41.78 41.78 1.2K
12:33 41.80 41.80 41.79 41.79 2.8K
12:35 41.78 41.79 41.78 41.79 0.6K
12:36 41.80 41.80 41.73 41.73 3.1K
12:38 41.71 41.71 41.71 41.71 0.5K
12:39 41.68 41.68 41.68 41.68 1.2K
12:40 41.66 41.66 41.66 41.66 1.9K
12:43 41.63 41.63 41.63 41.63 1.3K
12:46 41.63 41.63 41.63 41.63 1.5K
12:50 41.67 41.67 41.63 41.63 3.7K
12:52 41.63 41.63 41.62 41.63 1.6K
12:53 41.65 41.65 41.65 41.65 1.2K
12:54 41.63 41.63 41.63 41.63 0.8K
12:55 41.68 41.68 41.66 41.66 5.9K
12:56 41.69 41.69 41.69 41.69 0.3K
12:57 41.76 41.76 41.73 41.73 1.4K
12:58 41.76 41.76 41.76 41.76 1.0K
12:59 41.76 41.82 41.76 41.77 4.6K
13:00 41.77 41.77 41.72 41.72 1.1K
13:02 41.73 41.73 41.73 41.73 0.5K
13:03 41.79 41.79 41.79 41.79 0.9K
13:04 41.76 41.76 41.76 41.76 0.9K
13:05 41.77 41.77 41.77 41.77 0.5K
13:09 41.78 41.79 41.78 41.79 2.5K
13:10 41.81 41.81 41.80 41.80 0.8K
13:11 41.78 41.81 41.73 41.73 4.0K
13:12 41.80 41.80 41.80 41.80 0.9K
13:13 41.80 41.80 41.80 41.80 3.2K
13:14 41.80 41.80 41.80 41.80 0.7K
13:16 41.81 41.81 41.81 41.81 0.9K
13:17 41.80 41.80 41.78 41.78 1.1K
13:18 41.77 41.77 41.73 41.76 2.2K
13:20 41.73 41.73 41.73 41.73 0.4K
13:21 41.80 41.81 41.80 41.81 3.0K
13:24 41.81 41.81 41.80 41.80 2.1K
13:27 41.81 41.83 41.81 41.83 1.4K
13:29 41.85 41.85 41.85 41.85 1.3K
13:31 41.86 41.87 41.86 41.87 0.6K
13:32 41.87 41.89 41.87 41.89 0.6K
13:33 41.87 41.87 41.86 41.86 1.8K
13:35 41.85 41.85 41.85 41.85 0.5K
13:37 41.91 41.91 41.89 41.89 2.1K
13:40 41.90 41.90 41.90 41.90 3.8K
13:41 41.84 41.84 41.84 41.84 1.3K
13:42 41.90 41.90 41.90 41.90 1.2K
13:43 41.92 41.92 41.90 41.90 1.8K
13:44 41.91 41.91 41.91 41.91 0.3K
13:45 41.91 41.91 41.91 41.91 1.7K
13:48 42.00 42.00 42.00 42.00 1.0K
13:49 42.01 42.04 42.01 42.04 1.6K
13:50 42.01 42.08 41.98 41.98 13.2K
13:53 41.99 41.99 41.99 41.99 0.8K
13:54 42.02 42.02 42.02 42.02 1.1K
13:56 41.99 41.99 41.97 41.97 2.1K
13:57 41.97 41.97 41.97 41.97 0.1K
13:58 41.95 41.95 41.95 41.95 0.7K
13:59 41.95 42.02 41.95 42.02 2.4K
14:00 41.98 41.98 41.98 41.98 1.4K
14:01 41.96 41.96 41.96 41.96 0.5K
14:02 41.95 41.95 41.95 41.95 0.1K
14:03 41.97 41.97 41.97 41.97 0.8K
14:04 41.98 41.98 41.98 41.98 0.5K
14:05 41.92 41.93 41.91 41.91 4.8K
14:06 41.91 41.91 41.91 41.91 0.2K
14:07 41.93 41.97 41.93 41.97 9.2K
14:08 41.94 41.94 41.94 41.94 1.1K
14:11 41.91 41.91 41.91 41.91 0.6K
14:12 41.92 41.92 41.90 41.90 2.8K
14:14 41.97 41.97 41.95 41.97 0.6K
14:15 41.97 41.97 41.95 41.97 1.7K
14:16 41.96 41.96 41.96 41.96 1.7K
14:17 41.95 41.96 41.94 41.94 4.0K
14:18 41.96 41.96 41.96 41.96 0.2K
14:19 42.02 42.02 41.99 41.99 5.0K
14:20 41.97 41.97 41.97 41.97 0.7K
14:21 41.97 41.97 41.97 41.97 0.1K
14:22 41.97 41.98 41.97 41.98 0.9K
14:23 41.95 41.97 41.95 41.97 1.0K
14:25 41.96 41.96 41.96 41.96 0.5K
14:26 41.94 41.94 41.92 41.92 1.0K
14:27 41.94 41.94 41.94 41.94 0.4K
14:28 41.93 41.93 41.93 41.93 0.4K
14:29 41.96 41.96 41.96 41.96 4.2K
14:30 42.01 42.02 42.01 42.02 5.5K
14:31 41.99 41.99 41.97 41.97 1.8K
14:32 41.94 41.94 41.93 41.93 1.6K
14:33 41.97 41.97 41.97 41.97 1.3K
14:35 41.93 41.93 41.93 41.93 0.2K
14:36 41.95 41.97 41.95 41.97 1.6K
14:37 41.94 41.96 41.94 41.96 0.6K
14:38 41.96 41.98 41.96 41.98 1.6K
14:39 41.99 42.04 41.99 42.02 3.8K
14:40 42.00 42.00 42.00 42.00 0.8K
14:41 42.00 42.00 42.00 42.00 0.8K
14:42 42.01 42.02 42.01 42.01 1.6K
14:43 42.02 42.02 42.02 42.02 0.5K
14:44 42.02 42.02 42.02 42.02 0.5K
14:45 42.02 42.02 42.02 42.02 1.2K
14:47 41.97 41.97 41.97 41.97 1.3K
14:48 41.95 41.98 41.95 41.98 15.6K
14:49 41.95 41.95 41.92 41.93 3.5K
14:50 41.92 41.96 41.92 41.96 1.2K
14:51 41.96 41.98 41.96 41.98 1.4K
14:52 41.99 41.99 41.96 41.96 6.9K
14:54 41.96 41.96 41.95 41.95 0.7K
14:55 41.94 41.94 41.94 41.94 1.3K
14:56 41.94 41.95 41.94 41.95 5.0K
14:57 41.95 41.95 41.95 41.95 1.1K
14:58 41.96 41.99 41.92 41.92 11.3K
14:59 41.91 41.91 41.91 41.91 1.0K
15:02 41.88 41.88 41.88 41.88 1.2K
15:03 41.90 41.90 41.90 41.90 3.7K
15:05 41.92 41.92 41.92 41.92 1.9K
15:06 41.94 41.94 41.94 41.94 0.5K
15:07 41.95 41.95 41.95 41.95 1.1K
15:08 41.97 41.97 41.92 41.92 3.2K
15:09 41.91 41.91 41.91 41.91 0.5K
15:10 41.93 41.93 41.92 41.92 1.4K
15:11 41.92 41.95 41.90 41.95 2.9K
15:12 41.95 41.95 41.92 41.92 2.4K
15:14 41.92 41.93 41.92 41.93 1.2K
15:15 41.93 41.93 41.91 41.92 3.5K
15:16 41.92 41.98 41.92 41.98 11.5K
15:18 41.96 41.96 41.95 41.95 3.2K
15:19 41.93 41.94 41.92 41.93 0.8K
15:20 41.93 41.93 41.93 41.93 0.7K
15:21 41.93 41.93 41.89 41.89 2.4K
15:22 41.89 41.89 41.89 41.89 0.9K
15:23 41.85 41.86 41.85 41.86 3.1K
15:25 41.89 41.89 41.86 41.86 1.8K
15:27 41.86 41.88 41.86 41.88 4.4K
15:28 41.88 41.90 41.85 41.89 3.3K
15:29 41.87 41.93 41.87 41.91 3.7K
15:30 41.90 41.95 41.90 41.95 6.2K
15:31 41.95 41.95 41.94 41.94 1.9K
15:33 41.90 41.90 41.87 41.87 3.5K
15:34 41.86 41.86 41.84 41.84 3.7K
15:35 41.80 41.80 41.80 41.80 2.3K
15:36 41.79 41.79 41.79 41.79 0.3K
15:37 41.76 41.76 41.76 41.76 1.8K
15:38 41.76 41.79 41.76 41.79 5.0K
15:39 41.78 41.80 41.78 41.80 3.3K
15:40 41.81 41.81 41.81 41.81 1.0K
15:41 41.82 41.82 41.82 41.82 3.3K
15:42 41.81 41.81 41.80 41.81 3.9K
15:43 41.81 41.82 41.81 41.82 4.3K
15:45 41.83 41.83 41.81 41.81 2.2K
15:46 41.76 41.76 41.71 41.73 10.6K
15:47 41.77 41.79 41.77 41.77 9.4K
15:48 41.77 41.78 41.77 41.78 0.7K
15:49 41.76 41.76 41.73 41.73 4.3K
15:50 41.75 41.78 41.75 41.77 7.6K
15:51 41.78 41.78 41.73 41.78 8.3K
15:52 41.80 41.80 41.75 41.78 5.3K
15:53 41.79 41.84 41.79 41.83 7.1K
15:54 41.83 41.87 41.81 41.85 14.3K
15:55 41.84 41.94 41.82 41.94 17.1K
15:56 41.95 42.01 41.95 41.97 20.7K
15:57 41.96 42.02 41.96 42.02 13.9K
15:58 42.02 42.03 41.98 41.99 29.9K
15:59 41.99 42.01 41.97 42.00 168.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음