Calix Inc (CALX)

CALX
🏛️ 미국 →
60.95
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 50.81 50.81 50.81 50.81 4.5K
09:31 50.81 50.81 50.81 50.81 0.1K
09:32 50.81 50.81 50.81 50.81 0.3K
09:33 50.81 50.81 50.81 50.81 0.5K
09:34 50.81 50.81 50.81 50.81 0.5K
09:35 50.81 50.81 50.81 50.81 1.8K
09:39 50.94 50.94 50.94 50.94 2.5K
09:40 50.82 50.82 50.81 50.81 0.6K
09:41 50.91 50.91 50.91 50.91 1.4K
09:47 50.95 50.95 50.88 50.88 2.9K
09:49 50.91 50.91 50.91 50.91 0.2K
09:50 50.89 50.94 50.89 50.89 1.0K
09:51 50.89 50.89 50.89 50.89 0.3K
09:53 50.90 50.93 50.90 50.93 2.7K
09:55 50.86 50.86 50.82 50.82 4.4K
09:56 50.77 50.77 50.77 50.77 0.2K
09:57 50.74 50.74 50.68 50.72 4.5K
09:59 50.68 50.68 50.68 50.68 2.5K
10:00 50.59 50.61 50.59 50.59 6.0K
10:01 50.60 50.60 50.60 50.60 1.3K
10:02 50.59 50.59 50.59 50.59 0.2K
10:03 50.69 50.72 50.69 50.72 2.0K
10:04 50.70 50.74 50.70 50.70 0.8K
10:05 50.70 50.70 50.70 50.70 2.8K
10:06 50.70 50.70 50.66 50.66 0.7K
10:07 50.72 50.72 50.58 50.58 13.3K
10:08 50.57 50.57 50.57 50.57 0.7K
10:09 50.56 50.59 50.56 50.59 1.7K
10:10 50.60 50.61 50.51 50.51 1.7K
10:11 50.51 50.51 50.51 50.51 0.7K
10:12 50.51 50.62 50.51 50.62 2.4K
10:14 50.64 50.64 50.64 50.64 0.4K
10:15 50.59 50.59 50.59 50.59 1.5K
10:16 50.57 50.57 50.57 50.57 0.9K
10:17 50.57 50.57 50.57 50.57 0.3K
10:18 50.57 50.62 50.57 50.62 1.7K
10:19 50.55 50.55 50.55 50.55 0.4K
10:20 50.56 50.56 50.56 50.56 4.6K
10:21 50.57 50.57 50.57 50.57 0.4K
10:23 50.57 50.57 50.57 50.57 1.0K
10:24 50.40 50.40 50.40 50.40 2.3K
10:25 50.45 50.45 50.45 50.45 0.9K
10:26 50.44 50.44 50.35 50.35 5.0K
10:27 50.31 50.31 50.31 50.31 0.7K
10:28 50.33 50.33 50.33 50.33 1.2K
10:30 50.28 50.31 50.28 50.29 2.3K
10:31 50.33 50.33 50.28 50.28 3.7K
10:33 50.32 50.32 50.32 50.32 1.1K
10:35 50.29 50.29 50.29 50.29 0.3K
10:36 50.23 50.25 50.23 50.24 2.8K
10:40 50.25 50.25 50.22 50.22 1.4K
10:41 50.25 50.25 50.25 50.25 0.5K
10:42 50.25 50.25 50.25 50.25 0.7K
10:43 50.25 50.25 50.23 50.23 1.2K
10:44 50.25 50.25 50.25 50.25 1.6K
10:46 50.27 50.34 50.27 50.34 2.7K
10:47 50.36 50.36 50.36 50.36 0.6K
10:48 50.49 50.49 50.49 50.49 2.6K
10:50 50.44 50.44 50.43 50.43 2.7K
10:51 50.44 50.44 50.36 50.36 2.6K
10:52 50.35 50.37 50.35 50.37 3.6K
10:53 50.35 50.35 50.35 50.35 0.6K
10:54 50.33 50.33 50.33 50.33 1.3K
10:56 50.34 50.34 50.34 50.34 0.3K
10:57 50.34 50.34 50.34 50.34 0.8K
10:58 50.34 50.34 50.17 50.21 7.8K
11:01 50.15 50.16 50.15 50.16 0.7K
11:02 50.19 50.19 50.19 50.19 1.5K
11:03 50.30 50.31 50.30 50.31 0.6K
11:06 50.43 50.43 50.43 50.43 0.2K
11:07 50.38 50.38 50.36 50.36 0.7K
11:08 50.43 50.43 50.43 50.43 0.1K
11:09 50.41 50.43 50.41 50.43 1.0K
11:10 50.41 50.41 50.41 50.41 2.2K
11:11 50.41 50.41 50.41 50.41 1.1K
11:13 50.45 50.45 50.43 50.43 2.7K
11:14 50.39 50.39 50.39 50.39 3.9K
11:16 50.34 50.34 50.34 50.34 0.6K
11:17 50.34 50.34 50.34 50.34 0.6K
11:19 50.44 50.46 50.44 50.46 3.1K
11:21 50.50 50.50 50.42 50.42 4.4K
11:24 50.51 50.53 50.51 50.53 4.6K
11:26 50.57 50.60 50.57 50.60 0.3K
11:27 50.57 50.57 50.57 50.57 0.8K
11:29 50.57 50.57 50.57 50.57 0.2K
11:30 50.57 50.57 50.57 50.57 0.1K
11:31 50.55 50.55 50.53 50.53 2.9K
11:32 50.52 50.52 50.52 50.52 0.2K
11:33 50.52 50.52 50.51 50.51 1.1K
11:34 50.50 50.50 50.50 50.50 0.3K
11:35 50.51 50.51 50.48 50.48 1.6K
11:36 50.49 50.49 50.49 50.49 1.3K
11:37 50.54 50.54 50.54 50.54 0.3K
11:38 50.49 50.49 50.47 50.47 1.9K
11:39 50.49 50.54 50.49 50.54 0.8K
11:40 50.52 50.53 50.47 50.47 4.3K
11:41 50.45 50.45 50.43 50.43 2.5K
11:43 50.56 50.56 50.56 50.56 0.4K
11:44 50.57 50.57 50.57 50.57 1.4K
11:49 50.60 50.60 50.60 50.60 0.7K
11:50 50.55 50.55 50.54 50.54 1.5K
11:51 50.54 50.54 50.54 50.54 0.5K
11:52 50.52 50.52 50.49 50.52 2.5K
11:54 50.48 50.48 50.48 50.48 0.4K
11:55 50.45 50.45 50.45 50.45 3.9K
11:56 50.41 50.41 50.41 50.41 0.9K
11:57 50.44 50.44 50.44 50.44 0.4K
11:59 50.45 50.45 50.45 50.45 0.4K
12:00 50.48 50.48 50.48 50.48 1.1K
12:01 50.55 50.55 50.54 50.54 0.4K
12:02 50.55 50.55 50.55 50.55 1.2K
12:07 50.62 50.62 50.62 50.62 0.3K
12:08 50.60 50.60 50.57 50.57 2.2K
12:09 50.56 50.59 50.56 50.59 1.2K
12:10 50.53 50.53 50.53 50.53 2.2K
12:11 50.57 50.67 50.57 50.62 2.0K
12:12 50.56 50.56 50.56 50.56 1.0K
12:14 50.55 50.55 50.55 50.55 0.8K
12:16 50.54 50.54 50.54 50.54 0.3K
12:17 50.55 50.55 50.54 50.54 0.9K
12:18 50.56 50.57 50.56 50.57 2.0K
12:19 50.53 50.53 50.51 50.51 2.8K
12:22 50.62 50.62 50.62 50.62 0.7K
12:24 50.59 50.59 50.59 50.59 2.4K
12:27 50.57 50.57 50.57 50.57 1.0K
12:28 50.56 50.56 50.56 50.56 3.9K
12:32 50.67 50.67 50.62 50.62 2.2K
12:34 50.56 50.56 50.54 50.54 2.3K
12:36 50.48 50.48 50.48 50.48 0.6K
12:37 50.47 50.47 50.45 50.45 1.2K
12:41 50.42 50.42 50.42 50.42 0.5K
12:42 50.47 50.49 50.47 50.49 2.0K
12:44 50.40 50.42 50.40 50.42 0.6K
12:45 50.42 50.42 50.42 50.42 0.6K
12:47 50.41 50.41 50.41 50.41 0.5K
12:49 50.42 50.42 50.41 50.41 2.4K
12:53 50.44 50.44 50.44 50.44 0.4K
12:54 50.44 50.44 50.40 50.40 2.1K
12:56 50.40 50.40 50.33 50.33 2.0K
12:57 50.28 50.29 50.28 50.29 1.6K
12:58 50.26 50.26 50.26 50.26 1.0K
12:59 50.26 50.26 50.26 50.26 1.5K
13:02 50.27 50.27 50.27 50.27 0.4K
13:03 50.24 50.24 50.24 50.24 1.7K
13:06 50.27 50.27 50.27 50.27 0.4K
13:08 50.24 50.24 50.24 50.24 1.1K
13:09 50.22 50.22 50.16 50.16 0.7K
13:11 50.17 50.17 50.17 50.17 3.1K
13:18 50.12 50.12 50.12 50.12 0.5K
13:21 50.12 50.12 50.12 50.12 1.3K
13:22 50.12 50.12 50.12 50.12 0.8K
13:24 50.19 50.19 50.19 50.19 0.3K
13:26 50.19 50.19 50.19 50.19 1.6K
13:28 50.27 50.27 50.27 50.27 1.0K
13:31 50.27 50.27 50.27 50.27 0.7K
13:34 50.28 50.28 50.28 50.28 1.5K
13:35 50.27 50.29 50.27 50.29 1.3K
13:38 50.30 50.30 50.29 50.29 1.4K
13:39 50.28 50.28 50.27 50.27 1.2K
13:40 50.29 50.29 50.29 50.29 1.8K
13:44 50.29 50.29 50.29 50.29 1.5K
13:46 50.33 50.33 50.32 50.32 0.9K
13:47 50.35 50.35 50.35 50.35 1.2K
13:50 50.32 50.32 50.32 50.32 2.6K
13:51 50.31 50.31 50.31 50.31 1.0K
13:56 50.34 50.36 50.34 50.36 2.4K
13:57 50.36 50.36 50.36 50.36 1.2K
13:59 50.42 50.42 50.41 50.41 1.6K
14:00 50.39 50.39 50.39 50.39 0.7K
14:01 50.40 50.40 50.40 50.40 2.6K
14:02 50.44 50.44 50.44 50.44 8.2K
14:03 50.46 50.46 50.44 50.44 1.3K
14:04 50.45 50.45 50.45 50.45 1.0K
14:05 50.41 50.41 50.39 50.40 1.6K
14:07 50.43 50.43 50.43 50.43 0.8K
14:08 50.45 50.45 50.45 50.45 1.1K
14:11 50.47 50.47 50.41 50.41 2.4K
14:12 50.41 50.41 50.41 50.41 0.4K
14:13 50.41 50.41 50.41 50.41 0.1K
14:14 50.41 50.41 50.39 50.39 1.3K
14:15 50.39 50.39 50.39 50.39 0.5K
14:17 50.41 50.41 50.41 50.41 1.6K
14:18 50.41 50.41 50.41 50.41 1.0K
14:19 50.38 50.38 50.38 50.38 0.5K
14:20 50.39 50.39 50.39 50.39 0.4K
14:21 50.40 50.40 50.40 50.40 1.8K
14:23 50.40 50.40 50.40 50.40 1.9K
14:25 50.40 50.40 50.40 50.40 0.7K
14:28 50.40 50.40 50.40 50.40 0.6K
14:29 50.41 50.41 50.41 50.41 0.8K
14:30 50.42 50.42 50.42 50.42 2.4K
14:31 50.44 50.45 50.44 50.45 3.5K
14:33 50.47 50.47 50.47 50.47 3.2K
14:36 50.40 50.40 50.40 50.40 1.0K
14:37 50.37 50.37 50.37 50.37 0.7K
14:39 50.39 50.39 50.39 50.39 1.6K
14:41 50.38 50.38 50.38 50.38 1.3K
14:42 50.36 50.36 50.35 50.35 3.2K
14:43 50.35 50.35 50.35 50.35 0.6K
14:44 50.38 50.38 50.38 50.38 0.6K
14:45 50.36 50.36 50.36 50.36 1.6K
14:48 50.46 50.46 50.46 50.46 1.5K
14:52 50.41 50.41 50.33 50.38 2.2K
14:55 50.37 50.37 50.37 50.37 0.6K
14:56 50.34 50.34 50.30 50.30 1.5K
14:57 50.30 50.30 50.30 50.30 1.4K
14:58 50.33 50.33 50.33 50.33 0.7K
14:59 50.28 50.28 50.23 50.23 2.2K
15:00 50.24 50.24 50.24 50.24 2.2K
15:04 50.32 50.32 50.32 50.32 1.6K
15:06 50.32 50.32 50.32 50.32 0.3K
15:07 50.30 50.30 50.30 50.30 0.7K
15:09 50.31 50.31 50.31 50.31 1.5K
15:10 50.34 50.34 50.34 50.34 1.2K
15:12 50.35 50.35 50.32 50.32 1.3K
15:13 50.32 50.32 50.32 50.32 1.4K
15:14 50.32 50.33 50.32 50.33 0.7K
15:15 50.31 50.31 50.31 50.31 0.7K
15:16 50.31 50.31 50.31 50.31 1.1K
15:17 50.32 50.32 50.32 50.32 1.5K
15:19 50.34 50.34 50.34 50.34 0.4K
15:20 50.35 50.35 50.32 50.33 2.0K
15:21 50.33 50.33 50.33 50.33 1.0K
15:22 50.32 50.32 50.32 50.32 0.8K
15:23 50.31 50.31 50.31 50.31 1.9K
15:24 50.33 50.34 50.33 50.34 0.8K
15:25 50.33 50.33 50.33 50.33 0.7K
15:26 50.35 50.37 50.35 50.35 4.0K
15:27 50.30 50.30 50.28 50.28 2.5K
15:28 50.27 50.27 50.26 50.26 1.7K
15:30 50.24 50.24 50.24 50.24 1.1K
15:31 50.29 50.29 50.29 50.29 1.7K
15:32 50.28 50.28 50.25 50.25 2.5K
15:33 50.24 50.24 50.19 50.21 3.6K
15:34 50.20 50.21 50.20 50.21 2.0K
15:35 50.25 50.25 50.25 50.25 1.0K
15:37 50.24 50.24 50.23 50.23 3.8K
15:39 50.22 50.22 50.22 50.22 0.9K
15:40 50.21 50.22 50.21 50.22 1.0K
15:41 50.21 50.22 50.21 50.22 1.5K
15:42 50.22 50.22 50.21 50.21 3.1K
15:43 50.20 50.20 50.20 50.20 2.3K
15:44 50.23 50.23 50.23 50.23 1.6K
15:45 50.21 50.21 50.21 50.21 2.1K
15:46 50.18 50.18 50.18 50.18 3.1K
15:47 50.18 50.18 50.16 50.16 2.0K
15:48 50.15 50.17 50.15 50.16 1.6K
15:49 50.19 50.20 50.17 50.17 3.1K
15:50 50.19 50.19 50.06 50.06 8.4K
15:51 50.04 50.04 50.04 50.04 1.6K
15:52 50.02 50.02 50.01 50.01 5.4K
15:53 50.03 50.06 50.03 50.06 3.6K
15:54 50.04 50.04 50.01 50.01 2.7K
15:55 50.05 50.13 50.05 50.13 10.2K
15:56 50.15 50.15 50.14 50.14 3.3K
15:57 50.10 50.10 50.06 50.06 13.9K
15:58 50.06 50.14 50.06 50.13 16.8K
15:59 50.11 50.12 50.06 50.08 145.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음