Calix Inc (CALX)

CALX
🏛️ 미국 →
60.95
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 53.53 53.53 53.53 53.53 10.5K
09:31 53.58 53.58 53.58 53.58 2.2K
09:32 53.58 53.58 53.58 53.58 1.7K
09:33 53.53 53.53 53.31 53.45 1.2K
09:34 53.37 53.37 53.04 53.04 0.8K
09:35 53.05 53.05 53.05 53.05 1.0K
09:36 52.98 52.98 52.95 52.95 0.5K
09:37 53.06 53.06 53.06 53.06 1.0K
09:38 53.05 53.05 53.05 53.05 0.8K
09:40 52.97 52.97 52.97 52.97 0.1K
09:41 52.73 52.73 52.73 52.73 0.3K
09:42 52.73 52.97 52.73 52.73 0.9K
09:43 53.07 53.07 53.07 53.07 0.7K
09:44 53.06 53.06 52.73 53.02 1.2K
09:46 53.01 53.01 53.01 53.01 0.2K
09:47 53.01 53.01 53.01 53.01 0.1K
09:48 53.01 53.01 53.01 53.01 0.5K
09:50 53.13 53.13 53.13 53.13 0.4K
09:51 53.13 53.13 53.13 53.13 1.1K
09:53 53.14 53.14 53.13 53.13 0.2K
09:55 53.13 53.13 53.13 53.13 0.1K
09:57 53.13 53.13 53.13 53.13 2.0K
10:00 53.56 53.56 53.56 53.56 0.7K
10:02 53.35 53.35 53.35 53.35 0.2K
10:03 53.30 53.30 53.30 53.30 0.2K
10:04 53.31 53.31 53.31 53.31 0.7K
10:05 53.27 53.27 53.27 53.27 1.6K
10:06 53.19 53.19 53.15 53.15 0.6K
10:07 53.19 53.19 53.19 53.19 0.8K
10:08 53.24 53.24 53.24 53.24 1.3K
10:11 53.05 53.05 52.96 52.96 3.0K
10:12 52.93 52.97 52.93 52.95 4.6K
10:13 52.92 52.92 52.80 52.89 3.6K
10:14 52.84 52.99 52.84 52.97 3.7K
10:15 53.03 53.06 53.03 53.06 2.3K
10:16 53.06 53.06 53.02 53.06 2.4K
10:17 53.05 53.05 53.01 53.01 2.5K
10:18 53.00 53.05 53.00 53.02 1.6K
10:19 53.05 53.08 53.01 53.08 4.2K
10:20 53.14 53.14 53.14 53.14 1.5K
10:21 53.15 53.30 53.15 53.30 7.4K
10:22 53.29 53.32 53.26 53.32 1.7K
10:23 53.28 53.28 53.28 53.28 1.1K
10:24 53.32 53.32 53.30 53.30 2.3K
10:25 53.31 53.42 53.25 53.42 5.5K
10:29 53.45 53.45 53.45 53.45 0.3K
10:30 53.53 53.53 53.53 53.53 1.1K
10:31 53.49 53.49 53.49 53.49 0.4K
10:33 53.50 53.61 53.50 53.55 5.0K
10:39 53.40 53.40 53.40 53.40 0.4K
10:41 53.43 53.43 53.43 53.43 0.3K
10:42 53.46 53.46 53.40 53.40 2.5K
10:43 53.32 53.32 53.32 53.32 0.6K
10:44 53.30 53.30 53.30 53.30 0.2K
10:45 53.31 53.31 53.31 53.31 1.5K
10:47 53.36 53.38 53.36 53.38 1.0K
10:48 53.35 53.35 53.35 53.35 0.8K
10:49 53.38 53.38 53.38 53.38 0.8K
10:51 53.35 53.35 53.35 53.35 0.9K
10:52 53.35 53.35 53.35 53.35 0.1K
10:53 53.35 53.37 53.34 53.37 1.4K
10:54 53.40 53.42 53.39 53.40 3.7K
10:55 53.40 53.40 53.40 53.40 0.6K
10:56 53.40 53.40 53.40 53.40 0.8K
10:57 53.42 53.42 53.42 53.42 0.4K
10:58 53.40 53.40 53.36 53.36 2.0K
10:59 53.39 53.39 53.39 53.39 0.5K
11:00 53.41 53.41 53.40 53.40 0.9K
11:01 53.38 53.38 53.38 53.38 0.6K
11:02 53.31 53.33 53.31 53.33 1.0K
11:03 53.36 53.36 53.36 53.36 0.7K
11:04 53.37 53.37 53.36 53.36 1.0K
11:05 53.33 53.33 53.29 53.29 1.3K
11:07 53.30 53.30 53.30 53.30 2.1K
11:08 53.27 53.27 53.27 53.27 0.6K
11:10 53.34 53.34 53.34 53.34 1.4K
11:11 53.34 53.34 53.34 53.34 0.2K
11:12 53.36 53.36 53.32 53.32 1.5K
11:13 53.34 53.37 53.34 53.35 2.2K
11:14 53.37 53.37 53.35 53.35 2.2K
11:15 53.33 53.33 53.33 53.33 1.0K
11:16 53.23 53.23 53.23 53.23 0.5K
11:18 53.25 53.28 53.23 53.28 0.9K
11:19 53.28 53.28 53.28 53.28 0.5K
11:20 53.26 53.28 53.26 53.28 0.7K
11:21 53.23 53.23 53.23 53.23 0.2K
11:22 53.23 53.26 53.23 53.26 1.3K
11:23 53.26 53.26 53.26 53.26 1.1K
11:24 53.29 53.29 53.29 53.29 0.8K
11:25 53.29 53.29 53.28 53.28 1.0K
11:27 53.28 53.28 53.28 53.28 0.5K
11:28 53.28 53.28 53.28 53.28 0.4K
11:29 53.28 53.28 53.28 53.28 2.1K
11:33 53.26 53.26 53.26 53.26 1.6K
11:34 53.24 53.24 53.24 53.24 4.7K
11:36 53.35 53.39 53.35 53.39 1.3K
11:37 53.40 53.40 53.40 53.40 0.1K
11:38 53.40 53.40 53.40 53.40 0.2K
11:39 53.42 53.44 53.42 53.44 1.6K
11:40 53.41 53.42 53.41 53.42 0.7K
11:42 53.44 53.44 53.42 53.42 0.4K
11:43 53.44 53.44 53.40 53.40 0.7K
11:44 53.44 53.44 53.44 53.44 0.5K
11:45 53.45 53.45 53.43 53.43 0.3K
11:46 53.45 53.45 53.42 53.42 1.1K
11:47 53.46 53.46 53.46 53.46 0.1K
11:48 53.46 53.47 53.46 53.47 0.8K
11:49 53.46 53.47 53.45 53.47 0.5K
11:50 53.46 53.46 53.42 53.46 0.9K
11:51 53.66 53.67 53.66 53.67 4.7K
11:52 53.66 53.71 53.66 53.71 0.8K
11:53 53.73 53.73 53.70 53.73 0.8K
11:54 53.73 53.73 53.69 53.71 1.4K
11:55 53.73 53.73 53.73 53.73 4.8K
11:56 53.74 53.74 53.74 53.74 0.3K
11:57 53.76 53.80 53.76 53.80 1.8K
11:59 53.81 53.84 53.80 53.80 1.2K
12:00 53.80 53.81 53.80 53.81 0.6K
12:02 53.81 53.82 53.80 53.82 0.6K
12:03 53.80 53.83 53.80 53.83 0.5K
12:04 53.80 53.82 53.80 53.82 0.9K
12:05 53.79 53.79 53.78 53.78 1.4K
12:06 53.77 53.77 53.66 53.66 3.6K
12:08 53.66 53.66 53.66 53.66 0.4K
12:09 53.68 53.68 53.67 53.67 0.8K
12:11 53.68 53.68 53.67 53.67 0.4K
12:12 53.70 53.70 53.65 53.65 1.2K
12:13 53.63 53.65 53.63 53.65 0.9K
12:14 53.65 53.65 53.65 53.65 1.8K
12:16 53.61 53.61 53.61 53.61 1.5K
12:17 53.51 53.51 53.51 53.51 1.6K
12:19 53.53 53.53 53.53 53.53 1.2K
12:21 53.51 53.51 53.50 53.50 1.1K
12:22 53.49 53.49 53.49 53.49 1.8K
12:23 53.49 53.49 53.49 53.49 2.2K
12:25 53.46 53.68 53.46 53.68 6.9K
12:26 53.75 53.76 53.71 53.76 11.4K
12:28 53.81 53.81 53.81 53.81 2.5K
12:29 53.77 53.77 53.77 53.77 2.6K
12:31 53.79 53.79 53.79 53.79 0.9K
12:32 53.79 53.79 53.79 53.79 1.3K
12:34 53.76 53.78 53.76 53.78 3.0K
12:35 53.83 53.83 53.83 53.83 0.9K
12:36 53.81 53.81 53.81 53.81 0.6K
12:37 53.82 53.82 53.82 53.82 0.2K
12:38 53.85 53.85 53.82 53.82 1.5K
12:39 53.82 53.82 53.81 53.81 1.2K
12:40 53.80 53.80 53.80 53.80 0.3K
12:41 53.80 53.84 53.80 53.84 1.8K
12:43 53.84 53.86 53.84 53.86 0.7K
12:44 53.84 53.84 53.83 53.83 1.0K
12:46 53.84 53.88 53.84 53.88 4.0K
12:47 53.99 54.05 53.99 54.05 5.9K
12:48 54.12 54.12 54.05 54.09 27.7K
12:49 54.14 54.20 54.14 54.18 2.8K
12:50 54.19 54.20 54.13 54.13 4.8K
12:51 54.10 54.12 54.07 54.12 18.2K
12:52 54.11 54.11 54.11 54.11 1.9K
12:53 54.12 54.12 54.12 54.12 2.7K
12:54 54.15 54.15 54.15 54.15 3.2K
12:55 54.16 54.16 54.16 54.16 0.4K
12:56 54.15 54.17 54.15 54.17 3.5K
12:57 54.15 54.15 54.15 54.15 2.6K
12:58 54.16 54.19 54.16 54.19 1.1K
12:59 54.17 54.19 54.17 54.19 1.1K
13:00 54.20 54.23 54.20 54.23 0.9K
13:01 54.23 54.23 54.18 54.18 1.5K
13:02 54.16 54.16 54.13 54.13 4.2K
13:03 54.12 54.12 54.11 54.11 2.4K
13:04 54.11 54.12 54.11 54.12 1.7K
13:05 54.13 54.13 54.13 54.13 1.9K
13:06 54.16 54.17 54.16 54.17 1.8K
13:07 54.20 54.20 54.20 54.20 2.5K
13:09 54.21 54.21 54.20 54.21 5.9K
13:11 54.21 54.21 54.21 54.21 1.4K
13:12 54.22 54.22 54.20 54.20 2.3K
13:13 54.20 54.20 54.20 54.20 2.2K
13:15 54.19 54.19 54.19 54.19 0.2K
13:16 54.18 54.19 54.18 54.18 2.6K
13:17 54.18 54.18 54.18 54.18 0.7K
13:18 54.18 54.18 54.18 54.18 0.7K
13:19 54.18 54.18 54.18 54.18 0.6K
13:20 54.22 54.30 54.22 54.27 4.7K
13:21 54.25 54.25 54.25 54.25 2.5K
13:22 54.25 54.25 54.25 54.25 1.5K
13:23 54.29 54.29 54.25 54.25 3.6K
13:24 54.24 54.24 54.23 54.23 0.5K
13:25 54.25 54.25 54.25 54.25 8.9K
13:26 54.27 54.27 54.27 54.27 1.0K
13:27 54.29 54.29 54.27 54.27 1.2K
13:28 54.28 54.31 54.28 54.31 10.7K
13:29 54.32 54.32 54.32 54.32 1.2K
13:30 54.34 54.34 54.32 54.32 0.8K
13:31 54.32 54.33 54.32 54.32 1.9K
13:32 54.32 54.33 54.26 54.28 10.4K
13:33 54.29 54.29 54.29 54.29 3.9K
13:35 54.30 54.30 54.30 54.30 1.8K
13:36 54.34 54.34 54.34 54.34 1.6K
13:37 54.32 54.32 54.32 54.32 6.2K
13:38 54.28 54.30 54.28 54.30 0.7K
13:40 54.28 54.28 54.26 54.28 2.4K
13:41 54.30 54.33 54.30 54.33 2.3K
13:42 54.30 54.30 54.30 54.30 1.3K
13:43 54.32 54.34 54.31 54.34 2.4K
13:44 54.35 54.35 54.33 54.34 5.1K
13:45 54.29 54.29 54.27 54.27 2.0K
13:46 54.27 54.28 54.27 54.28 3.7K
13:48 54.28 54.28 54.28 54.28 1.1K
13:49 54.31 54.36 54.31 54.36 3.0K
13:50 54.34 54.34 54.33 54.33 3.4K
13:52 54.26 54.26 54.26 54.26 0.3K
13:53 54.28 54.28 54.19 54.19 27.9K
13:55 54.15 54.19 54.15 54.19 5.5K
13:56 54.08 54.19 54.08 54.19 2.0K
13:57 54.23 54.24 54.23 54.24 2.0K
13:58 54.29 54.29 54.29 54.29 0.6K
13:59 54.29 54.29 54.29 54.29 0.7K
14:00 54.27 54.27 54.24 54.24 2.5K
14:01 54.25 54.25 54.20 54.20 3.0K
14:02 54.14 54.18 54.14 54.18 0.8K
14:03 54.10 54.10 54.08 54.08 0.6K
14:04 54.18 54.18 54.14 54.14 0.3K
14:05 54.16 54.19 54.16 54.19 1.6K
14:06 54.15 54.16 54.14 54.16 4.3K
14:08 54.21 54.21 54.21 54.21 7.8K
14:09 54.15 54.23 54.15 54.22 2.7K
14:10 54.20 54.20 54.18 54.18 0.2K
14:11 54.22 54.22 54.22 54.22 0.3K
14:12 54.18 54.20 54.11 54.11 3.3K
14:13 54.07 54.10 54.06 54.06 3.0K
14:14 54.04 54.04 54.04 54.04 0.9K
14:15 54.09 54.09 54.09 54.09 1.2K
14:16 54.08 54.08 54.08 54.08 0.4K
14:17 54.13 54.13 54.13 54.13 0.2K
14:18 54.13 54.13 54.13 54.13 1.6K
14:19 54.17 54.20 54.17 54.20 5.0K
14:20 54.22 54.22 54.22 54.22 0.4K
14:21 54.22 54.24 54.22 54.24 7.4K
14:22 54.22 54.22 54.22 54.22 0.1K
14:23 54.23 54.23 54.23 54.23 0.3K
14:24 54.25 54.26 54.25 54.25 3.5K
14:25 54.25 54.25 54.25 54.25 2.2K
14:26 54.19 54.19 54.19 54.19 0.8K
14:27 54.17 54.17 54.17 54.17 1.2K
14:28 54.17 54.17 54.17 54.17 1.3K
14:30 54.18 54.18 54.18 54.18 0.5K
14:31 54.18 54.18 54.15 54.15 1.1K
14:32 54.17 54.17 54.17 54.17 2.5K
14:33 54.17 54.17 54.17 54.17 0.8K
14:34 54.23 54.23 54.23 54.23 3.1K
14:35 54.23 54.23 54.23 54.23 1.7K
14:36 54.22 54.23 54.22 54.23 2.0K
14:38 54.20 54.20 54.20 54.20 0.4K
14:39 54.18 54.19 54.16 54.19 1.9K
14:40 54.18 54.18 54.18 54.18 0.3K
14:41 54.17 54.18 54.15 54.15 3.8K
14:42 54.12 54.12 54.12 54.12 1.0K
14:43 54.12 54.12 54.11 54.11 0.6K
14:44 54.13 54.16 54.13 54.15 3.9K
14:45 54.14 54.14 54.14 54.14 0.4K
14:46 54.18 54.18 54.17 54.18 4.6K
14:47 54.17 54.17 54.14 54.14 4.3K
14:48 54.11 54.15 54.10 54.15 3.7K
14:49 54.17 54.17 54.17 54.17 1.8K
14:50 54.15 54.15 54.15 54.15 1.3K
14:52 54.16 54.16 54.15 54.15 1.7K
14:53 54.15 54.18 54.14 54.18 3.3K
14:54 54.17 54.17 54.15 54.15 2.7K
14:55 54.14 54.16 54.13 54.16 2.6K
14:56 54.15 54.15 54.14 54.14 10.1K
14:57 54.12 54.12 54.05 54.06 4.0K
14:58 54.02 54.04 54.02 54.04 3.7K
14:59 53.95 53.95 53.95 53.95 0.5K
15:00 53.88 53.95 53.88 53.95 1.1K
15:01 53.98 53.98 53.93 53.97 5.2K
15:02 53.84 53.84 53.84 53.84 0.3K
15:04 53.84 53.84 53.84 53.84 0.1K
15:05 53.81 53.81 53.80 53.80 1.6K
15:06 53.79 53.80 53.79 53.80 13.2K
15:07 53.82 53.85 53.82 53.85 3.0K
15:08 53.87 53.89 53.87 53.89 9.1K
15:09 53.90 53.97 53.90 53.92 16.6K
15:10 53.85 53.94 53.85 53.94 3.0K
15:11 53.92 53.93 53.92 53.93 0.8K
15:12 53.87 53.92 53.85 53.92 3.8K
15:13 53.91 53.91 53.91 53.91 0.2K
15:14 53.92 53.96 53.92 53.96 4.8K
15:15 53.93 53.94 53.93 53.94 2.3K
15:16 53.95 53.95 53.95 53.95 0.2K
15:17 53.97 53.99 53.97 53.99 2.6K
15:18 53.97 54.02 53.97 54.02 4.6K
15:19 53.99 53.99 53.98 53.99 3.5K
15:20 54.01 54.01 54.01 54.01 1.5K
15:21 54.02 54.02 54.02 54.02 0.8K
15:22 54.02 54.02 54.02 54.02 5.4K
15:23 54.08 54.08 54.07 54.07 3.6K
15:24 54.07 54.07 54.07 54.07 0.5K
15:25 54.07 54.07 54.05 54.05 1.9K
15:26 54.03 54.06 54.03 54.06 4.5K
15:27 54.04 54.06 54.04 54.06 2.7K
15:29 54.07 54.07 54.07 54.07 0.6K
15:30 54.07 54.08 54.04 54.04 7.2K
15:31 54.09 54.09 54.09 54.09 3.2K
15:32 54.02 54.03 54.02 54.03 5.4K
15:35 54.02 54.03 54.02 54.03 2.3K
15:36 54.02 54.02 53.99 53.99 1.9K
15:37 54.00 54.02 54.00 54.02 2.2K
15:38 54.03 54.06 54.03 54.06 5.3K
15:39 54.07 54.07 54.05 54.06 1.6K
15:40 54.06 54.09 54.06 54.06 16.6K
15:41 54.03 54.04 54.03 54.03 1.7K
15:42 54.03 54.03 54.03 54.03 3.1K
15:43 54.01 54.01 53.99 54.00 4.3K
15:44 54.01 54.08 54.01 54.08 7.0K
15:45 54.08 54.08 53.99 53.99 5.7K
15:46 54.00 54.00 53.96 53.96 11.8K
15:47 53.98 53.98 53.94 53.95 8.1K
15:48 53.95 53.95 53.94 53.95 3.6K
15:49 53.96 53.96 53.94 53.94 3.9K
15:50 53.97 53.97 53.93 53.93 16.9K
15:51 53.89 53.95 53.88 53.95 10.0K
15:52 53.94 53.95 53.88 53.88 8.1K
15:53 53.88 53.91 53.88 53.90 9.4K
15:54 53.90 53.94 53.89 53.94 17.8K
15:55 53.93 53.93 53.90 53.93 26.0K
15:56 53.92 53.92 53.90 53.91 10.8K
15:57 53.91 53.91 53.89 53.90 17.2K
15:58 53.90 53.90 53.80 53.83 34.5K
15:59 53.86 53.86 53.73 53.73 299.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음