MACOM Technology Solutions Holdings Inc (MTSI)

MTSI
🏛️ 미국 →
127.41
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 130.59 130.59 130.50 130.50 6.8K
09:31 130.75 130.75 130.75 130.75 1.8K
09:34 130.47 130.47 130.45 130.45 0.6K
09:35 130.10 130.10 130.10 130.10 0.5K
09:37 130.23 130.23 129.62 129.62 0.5K
09:39 129.67 129.67 129.67 129.67 0.5K
09:41 129.70 129.70 129.42 129.42 0.6K
09:42 129.72 129.72 129.72 129.72 0.3K
09:43 129.77 129.77 129.47 129.47 0.4K
09:44 129.77 129.77 129.77 129.76 0.1K
09:45 129.39 129.65 129.39 129.65 0.4K
09:46 130.53 130.53 130.53 130.53 3.9K
09:49 131.27 131.27 131.11 131.10 0.9K
09:52 131.59 131.66 131.59 131.66 0.8K
09:53 131.68 131.68 131.68 131.68 1.0K
09:54 131.99 131.99 131.92 131.92 0.7K
09:55 132.01 132.24 131.95 132.24 2.7K
09:56 132.22 132.22 132.22 132.22 0.3K
09:57 132.50 132.50 132.50 132.50 1.0K
09:58 132.32 132.32 132.32 132.32 0.5K
09:59 132.32 132.32 132.31 132.32 2.0K
10:01 132.33 132.33 132.33 132.33 0.8K
10:02 132.33 132.33 132.33 132.33 1.0K
10:03 132.33 132.33 132.10 132.14 3.7K
10:04 132.26 132.26 132.26 132.26 2.1K
10:05 131.96 132.19 131.90 132.19 2.5K
10:07 132.14 132.14 132.14 132.14 0.3K
10:09 132.14 132.14 132.10 132.10 1.8K
10:11 132.19 132.19 132.19 132.19 0.6K
10:12 132.19 132.22 132.19 132.22 1.2K
10:13 132.14 132.14 132.14 132.14 0.5K
10:14 132.06 132.06 132.06 132.06 0.2K
10:15 132.10 132.16 132.10 132.16 0.5K
10:16 132.15 132.45 132.15 132.45 2.5K
10:17 132.25 132.25 132.25 132.25 1.5K
10:18 132.24 132.24 132.24 132.24 2.4K
10:19 132.24 132.24 131.81 131.81 3.2K
10:20 131.65 131.65 131.65 131.65 1.2K
10:21 131.61 131.61 131.36 131.45 0.7K
10:22 131.38 131.38 131.38 131.38 0.1K
10:23 131.35 131.35 130.83 130.83 1.0K
10:24 131.30 131.30 131.23 131.23 0.8K
10:25 131.26 131.26 131.26 131.26 0.2K
10:26 131.37 131.76 131.37 131.50 1.1K
10:27 131.50 131.50 131.30 131.30 1.2K
10:29 131.23 131.26 131.23 131.26 1.4K
10:30 130.96 131.43 130.96 131.43 0.7K
10:31 130.88 130.88 130.55 130.55 1.2K
10:32 130.68 130.87 130.64 130.87 2.4K
10:33 130.63 130.66 130.63 130.66 0.7K
10:34 130.85 130.85 130.51 130.67 2.0K
10:36 130.61 130.94 130.61 130.85 1.3K
10:37 131.14 131.30 130.94 130.94 4.0K
10:42 130.54 130.58 130.54 130.58 2.3K
10:46 130.29 130.30 130.29 130.30 0.4K
10:47 130.13 130.16 130.13 130.16 0.9K
10:48 130.50 130.66 130.38 130.66 5.3K
10:52 130.94 130.94 130.94 130.94 0.5K
10:53 130.92 130.92 130.56 130.56 3.0K
10:58 130.55 130.55 130.55 130.55 1.5K
11:01 130.21 130.21 130.21 130.21 1.0K
11:02 130.08 130.08 129.72 129.72 1.6K
11:03 129.62 129.62 129.62 129.62 0.2K
11:04 129.59 129.59 129.57 129.57 1.1K
11:05 129.91 129.91 129.76 129.76 2.9K
11:06 129.76 129.76 129.76 129.76 1.9K
11:07 129.97 130.05 129.93 129.93 2.0K
11:08 130.08 130.30 130.08 130.30 1.4K
11:10 130.21 130.41 130.21 130.41 1.8K
11:11 130.61 130.61 130.58 130.57 1.4K
11:14 130.48 130.48 130.48 130.48 0.1K
11:15 130.52 130.52 130.19 130.19 13.5K
11:18 130.22 130.22 130.22 130.22 1.2K
11:20 130.27 130.27 130.23 130.24 1.2K
11:21 130.24 130.24 130.24 130.24 0.3K
11:22 130.24 130.31 130.24 130.31 1.1K
11:23 130.04 130.04 130.04 130.04 0.8K
11:24 130.36 130.36 130.31 130.31 0.3K
11:25 130.59 130.59 130.42 130.42 3.7K
11:26 130.53 130.66 130.53 130.66 3.1K
11:27 130.66 130.66 130.66 130.66 0.6K
11:28 130.85 130.85 130.85 130.85 2.8K
11:34 130.44 130.44 130.44 130.44 1.2K
11:39 130.47 130.47 130.47 130.47 0.4K
11:40 130.58 130.77 130.58 130.77 2.2K
11:42 130.86 130.86 130.86 130.85 1.7K
11:45 130.66 130.66 130.66 130.66 0.7K
11:48 130.58 130.76 130.58 130.58 0.9K
11:49 130.68 130.68 130.68 130.68 0.1K
11:50 130.71 130.71 130.71 130.71 0.4K
11:51 130.65 130.65 130.65 130.65 0.3K
11:52 130.76 130.76 130.76 130.76 1.3K
11:54 130.38 130.40 130.38 130.40 1.4K
11:55 130.42 130.42 130.42 130.42 0.3K
11:56 130.43 130.44 130.43 130.44 0.9K
11:57 130.50 130.50 130.26 130.26 0.6K
11:58 130.41 130.41 130.41 130.41 0.7K
11:59 130.42 130.46 130.42 130.46 0.3K
12:00 130.44 130.44 130.42 130.43 3.2K
12:01 130.42 130.42 130.42 130.42 0.4K
12:02 130.51 130.51 130.49 130.49 1.4K
12:03 130.68 130.78 130.63 130.78 1.9K
12:05 130.96 130.96 130.83 130.83 1.6K
12:06 130.73 130.77 130.73 130.77 1.1K
12:07 130.64 130.64 130.64 130.64 0.5K
12:08 130.60 130.60 130.60 130.60 0.8K
12:09 130.37 130.37 130.37 130.37 0.5K
12:10 130.40 130.40 130.40 130.40 0.4K
12:11 130.31 130.41 130.31 130.36 0.5K
12:12 130.50 130.50 130.50 130.50 0.4K
12:13 130.32 130.69 130.32 130.69 1.8K
12:14 130.76 130.76 130.76 130.76 0.3K
12:17 130.76 130.76 130.76 130.76 0.8K
12:19 130.69 130.69 130.69 130.69 1.8K
12:21 130.59 130.59 130.58 130.57 1.1K
12:23 130.61 130.72 130.61 130.72 0.8K
12:24 130.38 130.38 130.38 130.38 1.4K
12:27 130.42 130.42 129.89 129.89 2.5K
12:28 129.69 129.69 129.69 129.69 0.6K
12:29 129.89 129.89 129.89 129.89 0.6K
12:30 129.63 129.63 129.63 129.63 0.9K
12:32 129.51 129.96 129.34 129.96 1.6K
12:33 129.69 129.69 129.69 129.69 13.3K
12:36 129.71 129.71 129.63 129.63 1.7K
12:38 129.59 129.59 129.59 129.59 0.4K
12:39 129.60 129.60 129.60 129.60 0.6K
12:41 129.78 129.78 129.46 129.46 24.8K
12:42 129.54 129.54 129.54 129.54 0.8K
12:43 129.98 129.98 129.98 129.98 62.9K
12:44 130.06 130.06 130.06 130.06 0.5K
12:45 129.84 129.84 129.84 129.84 1.8K
12:46 129.65 129.86 129.65 129.86 4.2K
12:51 129.50 129.50 129.50 129.50 0.3K
12:52 129.73 129.73 129.73 129.73 0.2K
12:53 129.88 129.88 129.88 129.88 0.3K
12:54 129.76 129.76 129.76 129.76 0.4K
12:55 130.01 130.01 130.01 130.01 0.5K
12:56 129.82 130.18 129.82 130.18 1.9K
12:58 130.33 130.33 130.33 130.33 2.0K
12:59 130.33 130.33 130.33 130.32 0.3K
13:00 130.33 130.33 130.33 130.33 1.5K
13:01 130.49 130.49 129.96 129.96 2.1K
13:02 129.85 129.85 129.76 129.76 2.7K
13:04 129.59 129.59 129.59 129.59 0.3K
13:05 129.50 129.50 129.50 129.50 0.5K
13:06 129.82 129.82 129.82 129.82 0.3K
13:07 130.19 130.19 130.18 130.18 2.4K
13:08 130.20 130.20 130.20 130.20 0.5K
13:10 129.63 129.63 129.63 129.63 0.4K
13:11 130.27 130.27 130.27 130.27 0.3K
13:12 129.85 129.85 129.85 129.85 0.6K
13:13 129.68 129.93 129.68 129.93 0.5K
13:14 129.99 129.99 129.99 129.99 0.2K
13:15 129.65 129.65 129.65 129.65 1.3K
13:17 129.37 129.37 129.37 129.37 0.6K
13:18 129.76 129.76 129.76 129.76 1.2K
13:19 129.75 129.75 129.75 129.75 0.3K
13:20 129.79 129.79 129.79 129.79 0.2K
13:21 129.86 129.86 129.86 129.85 0.4K
13:22 129.59 129.59 129.59 129.59 0.5K
13:23 129.84 129.84 129.84 129.84 1.1K
13:26 129.64 129.64 129.64 129.64 0.4K
13:27 129.63 129.63 129.63 129.63 1.0K
13:29 129.74 129.74 129.74 129.74 0.3K
13:30 129.65 129.74 129.65 129.74 0.7K
13:31 129.58 129.61 129.54 129.54 1.6K
13:33 129.64 129.64 129.64 129.64 0.6K
13:34 129.51 129.51 129.51 129.51 0.5K
13:35 129.40 129.40 129.40 129.40 0.2K
13:36 129.46 129.47 129.46 129.47 0.8K
13:37 129.40 129.40 129.40 129.40 0.4K
13:38 129.40 129.40 129.40 129.40 0.7K
13:39 129.33 129.33 129.33 129.33 0.3K
13:40 129.48 129.48 129.48 129.48 0.6K
13:41 129.29 129.29 129.29 129.29 1.5K
13:42 129.13 129.13 129.13 129.13 0.2K
13:43 129.13 129.42 129.13 129.29 1.2K
13:44 129.63 129.65 129.60 129.64 4.2K
13:48 129.19 129.19 129.14 129.14 0.9K
13:49 129.12 129.12 129.12 129.12 1.2K
13:51 129.22 129.46 129.22 129.46 2.4K
13:52 129.34 129.34 129.33 129.33 1.4K
13:55 129.51 129.51 129.51 129.51 0.3K
13:56 129.65 129.65 129.65 129.65 1.0K
13:58 129.31 129.31 129.31 129.31 0.6K
13:59 129.30 129.30 129.30 129.30 0.6K
14:01 129.30 129.30 129.30 129.30 0.3K
14:02 129.30 129.30 129.18 129.18 1.3K
14:06 129.18 129.18 129.18 129.18 1.1K
14:07 129.32 129.32 129.32 129.32 0.1K
14:08 129.32 129.32 129.32 129.32 0.2K
14:09 129.45 129.45 129.45 129.45 0.5K
14:10 129.35 129.35 129.35 129.35 0.2K
14:11 129.34 129.39 129.34 129.39 0.4K
14:12 129.34 129.34 129.34 129.34 0.1K
14:13 129.32 129.32 129.32 129.32 0.8K
14:14 129.21 129.32 129.21 129.32 0.4K
14:15 129.35 129.35 129.35 129.35 0.9K
14:18 129.23 129.52 129.23 129.29 2.5K
14:19 129.29 129.29 129.29 129.29 0.1K
14:20 129.45 129.45 129.31 129.31 0.6K
14:21 129.35 129.35 129.35 129.35 0.4K
14:22 129.58 129.58 129.58 129.58 1.2K
14:24 129.55 129.55 129.55 129.55 1.7K
14:27 129.57 129.57 129.57 129.57 0.8K
14:29 129.56 129.56 129.56 129.56 1.1K
14:30 129.51 129.53 129.51 129.53 1.2K
14:31 129.55 129.55 129.55 129.55 1.1K
14:35 129.52 129.52 129.52 129.52 0.5K
14:36 129.32 129.34 129.32 129.34 0.4K
14:37 129.21 129.21 129.21 129.21 0.8K
14:39 129.40 129.40 129.40 129.40 0.7K
14:41 129.40 129.40 129.40 129.40 0.5K
14:42 129.28 129.28 129.28 129.28 1.1K
14:45 129.26 129.28 129.21 129.21 4.7K
14:46 129.18 129.18 129.18 129.18 0.2K
14:47 129.26 129.27 129.26 129.27 0.9K
14:48 129.39 129.80 129.39 129.80 3.9K
14:50 129.78 129.78 129.78 129.78 1.0K
14:53 129.85 129.85 129.68 129.68 0.8K
14:54 129.65 129.65 129.65 129.65 0.5K
14:55 129.66 129.66 129.66 129.66 0.1K
14:56 129.71 129.71 129.46 129.46 2.4K
14:57 129.35 129.35 129.34 129.34 0.8K
14:59 129.34 129.34 128.93 128.93 2.8K
15:00 129.20 129.21 129.20 129.21 1.5K
15:01 129.20 129.20 129.20 129.20 0.5K
15:02 129.20 129.28 129.19 129.28 1.4K
15:03 129.28 129.28 129.28 129.28 1.3K
15:04 129.53 129.66 129.53 129.66 0.9K
15:05 129.53 129.53 129.53 129.53 1.1K
15:06 129.50 129.80 129.50 129.72 3.5K
15:08 129.67 129.67 129.54 129.54 0.9K
15:09 129.62 129.62 129.62 129.62 0.2K
15:10 129.70 129.70 129.70 129.70 0.9K
15:11 129.76 129.76 129.76 129.76 1.0K
15:12 129.67 129.77 129.67 129.77 2.0K
15:13 129.77 129.77 129.77 129.77 0.4K
15:15 129.73 129.73 129.44 129.44 2.0K
15:16 129.58 129.58 129.58 129.58 0.1K
15:17 129.46 129.46 129.46 129.46 0.5K
15:18 129.61 129.61 129.61 129.61 0.1K
15:19 129.49 129.49 129.49 129.49 1.5K
15:20 129.39 129.39 129.39 129.39 0.9K
15:21 129.39 129.39 129.39 129.39 0.2K
15:22 129.51 129.51 129.43 129.50 0.7K
15:23 129.42 129.48 129.35 129.35 0.9K
15:24 129.39 129.39 129.37 129.38 0.8K
15:25 129.38 129.39 129.38 129.39 1.4K
15:26 129.58 129.58 129.56 129.56 27.0K
15:27 129.72 129.72 129.72 129.72 1.0K
15:28 129.63 129.63 129.63 129.63 0.3K
15:29 129.72 129.96 129.72 129.96 2.8K
15:30 129.70 129.71 129.70 129.71 1.2K
15:31 129.69 129.87 129.69 129.87 1.9K
15:32 129.69 129.70 129.63 129.70 1.8K
15:33 129.68 129.85 129.68 129.85 1.2K
15:34 129.65 129.65 129.65 129.65 2.2K
15:36 129.46 129.46 129.46 129.46 0.6K
15:37 129.47 129.57 129.47 129.57 1.1K
15:38 129.51 129.51 129.51 129.51 0.5K
15:39 129.48 129.48 129.36 129.35 2.3K
15:40 129.34 129.38 129.34 129.38 1.9K
15:41 129.38 129.38 129.23 129.23 1.5K
15:42 129.38 129.38 129.23 129.23 2.6K
15:43 129.39 129.40 129.28 129.33 3.2K
15:44 129.33 129.39 129.26 129.26 5.8K
15:45 129.43 129.43 129.28 129.34 2.9K
15:46 129.32 129.41 129.32 129.41 9.9K
15:48 129.63 129.63 129.63 129.63 0.9K
15:49 129.64 129.71 129.64 129.71 1.8K
15:50 129.58 129.59 129.47 129.47 7.4K
15:51 129.52 129.52 129.41 129.41 1.8K
15:52 129.41 129.51 129.33 129.51 5.2K
15:53 129.51 129.80 129.51 129.79 6.5K
15:54 129.68 129.78 129.65 129.65 4.9K
15:55 129.50 129.59 129.36 129.58 11.6K
15:56 129.47 129.80 129.44 129.80 7.5K
15:57 129.74 129.77 129.62 129.62 7.3K
15:58 129.63 129.63 129.47 129.47 13.2K
15:59 129.49 129.53 129.29 129.43 146.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음