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
09:30 139.00 139.88 138.77 139.83 9.3K
09:32 139.53 139.53 139.53 139.53 0.4K
09:33 139.75 140.14 139.52 139.78 3.7K
09:34 139.48 139.67 139.07 139.07 1.1K
09:35 139.57 139.57 139.07 139.18 1.6K
09:36 139.31 139.38 138.49 139.38 0.7K
09:38 139.90 139.91 139.85 139.85 0.6K
09:39 139.91 139.91 139.91 139.91 0.4K
09:41 140.87 140.97 140.68 140.86 1.5K
09:42 141.00 141.00 141.00 141.00 0.3K
09:43 140.81 141.02 140.53 141.02 2.0K
09:44 140.82 140.82 140.43 140.60 2.0K
09:45 140.70 141.14 140.70 141.06 2.2K
09:46 141.17 141.17 141.17 141.17 0.2K
09:47 140.97 140.97 140.70 140.86 1.2K
09:48 140.47 140.67 140.32 140.44 1.3K
09:49 140.56 140.56 140.16 140.16 0.8K
09:50 140.61 140.61 140.61 140.61 0.6K
09:51 140.60 140.60 140.60 140.60 0.2K
09:52 140.55 140.55 140.52 140.52 0.3K
09:53 140.63 140.91 140.38 140.38 6.4K
09:54 140.59 140.59 140.59 140.59 0.4K
09:55 141.10 141.10 141.10 141.10 0.5K
09:56 141.17 141.17 141.17 141.17 0.2K
09:57 141.21 141.21 141.21 141.21 0.6K
09:58 141.45 141.46 140.85 140.85 2.2K
09:59 141.53 141.53 141.53 141.53 0.3K
10:00 141.89 141.89 141.00 141.00 1.0K
10:01 141.45 141.46 140.98 140.99 2.2K
10:02 140.97 141.07 140.97 141.07 0.5K
10:03 141.23 141.23 141.23 141.23 0.4K
10:04 140.98 140.98 140.72 140.95 2.1K
10:05 140.98 141.02 140.96 141.02 0.8K
10:06 140.86 140.88 140.86 140.88 0.4K
10:07 140.65 140.67 140.00 140.00 4.8K
10:08 140.27 140.27 140.27 140.27 0.7K
10:09 140.09 140.11 140.09 140.11 1.0K
10:10 140.11 140.11 139.94 140.03 1.5K
10:11 140.03 140.03 139.73 140.03 0.6K
10:13 140.12 140.12 140.12 140.12 0.6K
10:14 140.63 140.64 140.57 140.57 1.0K
10:15 140.57 140.57 140.57 140.57 0.3K
10:17 140.38 140.38 140.27 140.27 0.5K
10:19 140.55 140.55 140.55 140.55 0.3K
10:20 140.56 140.56 140.56 140.56 0.5K
10:21 140.46 140.46 140.46 140.46 0.3K
10:23 140.56 140.63 140.24 140.24 4.1K
10:24 140.31 140.71 140.30 140.69 3.8K
10:25 140.69 140.87 140.69 140.87 0.7K
10:26 140.88 140.88 140.88 140.88 0.3K
10:27 140.80 140.83 140.80 140.83 0.6K
10:30 140.86 140.92 140.86 140.92 1.3K
10:31 140.87 140.89 140.87 140.89 0.9K
10:32 140.62 140.82 140.54 140.80 2.1K
10:33 140.81 140.81 140.63 140.63 0.5K
10:34 140.63 140.67 140.53 140.67 1.3K
10:35 140.49 140.49 140.40 140.40 0.8K
10:36 140.49 140.49 140.35 140.35 0.7K
10:37 140.35 140.35 140.35 140.35 0.5K
10:38 140.35 140.37 140.35 140.37 1.0K
10:39 140.44 140.44 140.29 140.35 2.5K
10:40 140.44 140.47 140.44 140.47 2.0K
10:41 140.44 140.44 140.44 140.44 0.7K
10:42 140.31 140.35 140.18 140.28 2.9K
10:45 140.44 140.44 140.22 140.22 2.5K
10:46 140.31 140.31 139.94 140.04 4.9K
10:47 140.04 140.04 140.03 140.04 0.9K
10:49 140.21 140.21 140.02 140.02 0.7K
10:53 140.18 140.18 140.18 140.18 0.5K
10:54 140.03 140.03 140.03 140.03 0.2K
10:55 139.98 140.06 139.98 140.06 0.7K
10:57 140.02 140.09 139.85 140.02 6.1K
10:58 139.84 139.84 139.66 139.66 0.9K
10:59 139.67 139.67 139.36 139.36 1.4K
11:00 139.67 139.70 139.64 139.69 1.1K
11:01 139.32 139.32 139.32 139.32 0.6K
11:02 139.49 139.71 139.49 139.61 1.8K
11:03 139.55 139.55 139.55 139.55 0.2K
11:06 139.71 139.71 139.71 139.71 0.4K
11:07 139.74 139.82 139.67 139.67 1.1K
11:08 139.67 139.67 139.67 139.67 0.9K
11:10 139.66 139.85 139.66 139.85 1.2K
11:13 139.75 139.80 139.53 139.53 1.8K
11:14 139.59 139.59 139.55 139.55 0.3K
11:15 139.53 139.53 139.46 139.53 1.2K
11:16 139.49 139.49 139.49 139.49 0.2K
11:20 139.66 139.66 139.65 139.65 1.7K
11:21 139.69 139.69 139.69 139.69 1.0K
11:22 139.64 139.64 139.64 139.64 0.4K
11:23 139.69 139.69 139.69 139.69 0.3K
11:24 139.69 139.69 139.69 139.69 0.3K
11:25 139.60 139.88 139.60 139.88 0.6K
11:29 139.82 139.83 139.82 139.83 0.2K
11:30 139.75 139.94 139.75 139.94 1.4K
11:31 140.00 140.00 139.99 139.99 0.4K
11:32 140.07 140.07 140.04 140.04 0.5K
11:33 139.95 139.95 139.65 139.74 3.3K
11:34 139.75 139.75 139.75 139.75 0.6K
11:36 139.75 139.75 139.75 139.75 0.3K
11:38 139.74 139.74 139.74 139.74 0.2K
11:39 139.75 139.75 139.75 139.75 0.6K
11:40 139.75 139.75 139.74 139.74 0.5K
11:41 139.58 139.59 139.54 139.58 1.4K
11:42 139.40 139.54 139.40 139.54 0.4K
11:43 139.58 139.58 139.42 139.42 0.8K
11:46 139.73 139.83 139.73 139.83 1.3K
11:47 139.91 139.96 139.90 139.96 1.0K
11:49 139.76 139.78 139.75 139.76 1.1K
11:50 139.92 139.92 139.92 139.92 0.4K
11:53 139.98 140.28 139.98 140.28 3.3K
11:54 140.29 140.30 140.17 140.29 3.8K
11:55 140.22 140.32 140.22 140.30 2.3K
11:56 140.32 140.33 140.32 140.33 0.4K
11:57 140.49 140.70 140.49 140.65 1.0K
11:59 140.76 140.76 140.76 140.76 1.0K
12:00 140.76 140.76 140.34 140.35 7.1K
12:01 140.32 140.37 140.32 140.37 0.8K
12:02 140.14 140.36 140.14 140.36 0.7K
12:03 140.17 140.17 140.17 140.17 1.0K
12:04 140.25 140.25 140.05 140.05 0.7K
12:06 140.19 140.19 140.19 140.19 0.2K
12:07 140.16 140.16 139.99 139.99 0.6K
12:08 140.16 140.16 140.16 140.16 0.3K
12:10 140.16 140.16 140.01 140.01 0.5K
12:11 140.16 140.16 140.16 140.16 0.4K
12:12 140.32 140.33 140.29 140.29 1.1K
12:14 140.40 140.40 140.39 140.39 0.8K
12:15 140.37 140.37 140.29 140.29 0.6K
12:16 140.37 140.60 140.29 140.60 1.2K
12:17 140.38 140.64 140.38 140.64 0.8K
12:18 140.72 140.73 140.33 140.51 3.9K
12:22 140.45 140.45 140.30 140.39 0.8K
12:23 140.20 140.31 140.20 140.31 0.9K
12:26 140.25 140.25 140.25 140.25 1.1K
12:30 140.35 140.40 140.29 140.35 2.5K
12:31 140.34 140.34 140.34 140.34 0.8K
12:33 140.44 140.44 140.43 140.43 1.6K
12:35 140.38 140.42 140.38 140.39 0.4K
12:36 140.29 140.35 140.29 140.35 2.5K
12:37 140.35 140.35 140.22 140.22 1.4K
12:39 140.13 140.16 140.13 140.16 1.7K
12:40 140.16 140.18 140.16 140.18 0.8K
12:41 140.18 140.18 140.10 140.13 0.9K
12:42 140.13 140.14 139.98 140.08 3.2K
12:45 140.07 140.07 140.07 140.07 1.1K
12:46 139.92 139.92 139.92 139.92 0.7K
12:47 140.06 140.06 139.57 139.81 2.3K
12:48 139.68 139.68 139.60 139.60 0.5K
12:50 139.80 139.80 139.80 139.80 0.2K
12:51 139.56 139.56 139.56 139.56 0.5K
12:52 139.58 139.69 139.55 139.67 1.5K
12:54 139.79 139.86 139.78 139.78 0.8K
12:56 139.70 139.70 139.70 139.70 0.2K
12:57 139.70 140.00 139.70 139.84 1.9K
12:59 139.99 140.15 139.99 140.15 2.1K
13:00 140.16 140.16 140.04 140.04 0.7K
13:01 139.98 140.07 139.65 139.82 2.5K
13:02 139.65 139.94 139.65 139.94 0.9K
13:03 139.76 139.76 139.76 139.76 0.1K
13:04 139.93 139.93 139.93 139.93 0.1K
13:05 139.85 139.89 139.84 139.84 0.4K
13:06 139.86 139.86 139.86 139.86 0.5K
13:07 139.86 139.86 139.86 139.86 0.2K
13:10 139.86 139.86 139.84 139.84 0.4K
13:12 139.88 139.88 139.88 139.88 0.4K
13:14 139.88 139.88 139.85 139.85 1.1K
13:15 139.82 139.82 139.76 139.76 0.4K
13:16 139.82 139.95 139.82 139.95 0.7K
13:17 139.82 139.95 139.81 139.81 0.9K
13:18 139.84 139.85 139.78 139.83 0.9K
13:21 139.83 139.86 139.82 139.86 0.7K
13:22 139.95 140.04 139.90 140.03 1.4K
13:24 140.11 140.11 139.98 140.08 2.5K
13:27 140.09 140.12 140.09 140.12 0.4K
13:28 140.23 140.33 140.22 140.33 1.0K
13:30 140.34 140.34 140.34 140.34 0.7K
13:31 140.27 140.27 140.27 140.27 0.5K
13:32 140.18 140.22 140.03 140.03 2.2K
13:34 139.99 140.00 139.93 139.98 0.7K
13:35 139.93 139.95 139.84 139.84 1.2K
13:36 139.85 139.85 139.85 139.85 0.2K
13:38 139.82 139.82 139.82 139.82 0.4K
13:39 139.70 139.81 139.70 139.81 0.8K
13:40 139.66 139.74 139.53 139.53 0.6K
13:42 139.50 139.50 139.48 139.48 0.6K
13:43 139.52 139.52 139.52 139.52 0.2K
13:45 139.43 139.51 139.33 139.33 2.8K
13:49 139.40 139.40 139.40 139.40 0.5K
13:51 139.40 139.40 139.40 139.40 0.8K
13:52 139.37 139.47 139.37 139.47 0.9K
13:54 139.57 139.57 139.57 139.57 0.5K
13:55 139.59 139.67 139.46 139.66 1.4K
13:57 139.52 139.52 139.52 139.52 0.3K
13:58 139.51 139.65 139.28 139.35 2.8K
13:59 139.27 139.27 139.27 139.27 0.2K
14:00 139.14 139.14 139.04 139.04 0.6K
14:01 138.98 138.98 138.98 138.98 0.5K
14:02 138.96 138.96 138.96 138.96 0.5K
14:04 138.99 138.99 138.99 138.99 0.4K
14:05 139.19 139.20 139.05 139.05 1.2K
14:06 139.06 139.06 138.71 138.71 0.8K
14:07 138.94 139.00 138.94 139.00 0.6K
14:08 139.14 139.14 139.07 139.07 1.1K
14:10 139.03 139.03 138.91 138.91 1.0K
14:11 138.86 138.86 138.86 138.86 0.2K
14:12 138.63 138.82 138.63 138.82 0.6K
14:14 138.73 138.73 138.73 138.73 0.4K
14:17 138.73 138.73 138.73 138.73 0.1K
14:18 138.83 138.98 138.83 138.88 2.1K
14:19 138.95 138.96 138.88 138.88 0.7K
14:20 138.88 138.88 138.67 138.67 1.8K
14:21 138.66 138.66 138.66 138.66 0.2K
14:22 138.68 138.68 138.67 138.67 0.4K
14:24 138.77 138.77 138.65 138.65 1.3K
14:25 138.65 138.71 138.61 138.71 1.2K
14:26 138.71 138.71 138.66 138.66 0.5K
14:27 138.71 138.72 138.69 138.72 1.0K
14:28 138.74 138.84 138.74 138.82 2.6K
14:29 138.83 138.90 138.78 138.88 4.0K
14:30 138.90 138.90 138.77 138.84 1.7K
14:31 138.81 138.81 138.70 138.70 1.1K
14:32 138.61 138.61 138.61 138.61 0.7K
14:33 138.66 138.66 138.66 138.66 0.3K
14:34 138.57 138.62 138.57 138.62 0.6K
14:35 138.68 138.72 138.59 138.59 2.3K
14:36 138.50 138.59 138.49 138.55 1.3K
14:37 138.69 138.69 138.68 138.68 1.5K
14:38 138.70 138.73 138.70 138.73 0.5K
14:39 138.67 138.70 138.67 138.70 0.4K
14:40 138.65 138.65 138.64 138.64 0.6K
14:41 138.64 138.66 138.64 138.66 0.2K
14:42 138.73 138.73 138.73 138.73 0.9K
14:43 138.64 138.64 138.64 138.64 0.4K
14:44 138.68 138.68 138.68 138.68 0.3K
14:48 138.89 138.90 138.89 138.90 0.9K
14:49 138.86 138.86 138.76 138.76 1.4K
14:50 138.71 138.71 138.66 138.66 1.0K
14:51 138.64 138.65 138.64 138.65 0.5K
14:52 138.62 138.62 138.62 138.62 0.5K
14:55 138.67 138.67 138.67 138.67 0.5K
14:56 138.59 138.59 138.59 138.59 0.4K
14:57 138.59 138.59 138.36 138.36 1.9K
14:58 138.31 138.32 138.31 138.32 0.3K
14:59 138.25 138.25 138.25 138.25 0.4K
15:00 138.16 138.16 137.84 138.15 2.3K
15:01 138.21 138.21 138.15 138.15 0.9K
15:03 138.28 138.28 138.28 138.28 0.6K
15:04 138.36 138.36 138.36 138.36 0.5K
15:05 138.34 138.34 138.34 138.34 0.3K
15:06 138.40 138.40 138.40 138.40 0.5K
15:07 138.36 138.55 138.36 138.55 1.1K
15:08 138.49 138.49 138.49 138.49 0.4K
15:09 138.61 138.61 138.59 138.59 0.9K
15:10 138.47 138.47 138.46 138.46 1.2K
15:11 138.39 138.39 138.39 138.39 0.5K
15:12 138.36 138.36 138.36 138.36 0.2K
15:13 138.48 138.49 138.48 138.49 0.6K
15:14 138.38 138.38 138.33 138.33 0.5K
15:15 138.42 138.42 138.42 138.42 0.7K
15:16 138.48 138.48 138.48 138.48 0.5K
15:17 138.48 138.59 138.45 138.55 1.8K
15:18 138.55 138.55 138.47 138.47 1.0K
15:19 138.45 138.45 138.45 138.45 0.6K
15:20 138.55 138.55 138.55 138.55 0.4K
15:21 138.56 138.56 138.56 138.56 0.6K
15:22 138.60 138.65 138.60 138.65 1.3K
15:23 138.75 138.82 138.75 138.82 1.1K
15:24 138.90 138.93 138.90 138.93 0.8K
15:25 138.85 138.91 138.85 138.90 0.7K
15:26 138.94 138.94 138.94 138.94 0.7K
15:27 138.97 138.97 138.97 138.97 0.5K
15:28 138.93 138.95 138.93 138.95 0.9K
15:29 138.96 138.96 138.87 138.91 0.8K
15:30 139.01 139.01 139.01 139.01 0.9K
15:31 138.92 138.92 138.92 138.92 0.6K
15:32 138.92 139.02 138.92 139.02 0.6K
15:34 138.98 138.98 138.98 138.98 0.4K
15:35 138.99 139.01 138.99 139.01 1.2K
15:36 139.07 139.11 139.07 139.11 1.4K
15:37 139.16 139.18 139.01 139.01 3.3K
15:38 139.01 139.01 138.98 138.98 1.0K
15:39 138.99 138.99 138.93 138.93 0.4K
15:40 138.85 138.90 138.83 138.90 1.5K
15:41 138.99 139.05 138.99 139.01 1.8K
15:42 139.07 139.07 138.99 139.02 1.1K
15:43 139.03 139.07 139.03 139.07 1.3K
15:44 139.04 139.04 139.01 139.03 1.9K
15:45 139.05 139.05 139.02 139.02 1.5K
15:47 139.10 139.10 138.93 139.00 1.9K
15:48 139.06 139.06 138.89 138.91 2.2K
15:49 138.90 138.90 138.71 138.71 1.8K
15:50 138.91 138.97 138.88 138.97 3.1K
15:51 138.97 138.98 138.85 138.92 2.5K
15:52 138.86 138.91 138.86 138.91 2.3K
15:53 138.91 138.93 138.74 138.75 4.0K
15:54 138.91 139.01 138.76 139.01 6.0K
15:55 138.99 139.36 138.99 139.36 5.4K
15:56 139.32 139.37 139.20 139.25 10.5K
15:57 139.27 139.40 139.17 139.40 11.7K
15:58 139.34 139.43 139.33 139.43 8.0K
15:59 139.43 139.67 139.43 139.59 116.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음