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
09:30 133.40 134.17 133.40 134.14 8.9K
09:31 134.14 134.14 133.85 133.85 26.9K
09:32 134.17 134.22 134.17 134.22 1.0K
09:33 134.28 134.28 134.28 134.28 0.2K
09:34 134.87 134.87 134.26 134.26 0.4K
09:35 133.85 133.85 133.09 133.09 3.7K
09:36 133.89 133.89 133.89 133.89 2.4K
09:42 133.79 133.79 133.79 133.79 0.8K
09:44 134.15 134.15 133.80 133.80 0.2K
09:45 134.20 134.20 134.09 134.09 0.2K
09:46 133.88 133.88 133.88 133.88 0.1K
09:47 133.89 133.89 133.89 133.89 0.2K
09:48 133.66 133.82 133.66 133.82 0.6K
09:50 133.85 133.85 133.85 133.85 0.2K
09:51 134.28 134.28 134.28 134.28 0.2K
09:52 134.16 134.42 134.16 134.28 3.5K
09:54 134.28 134.28 133.87 134.02 1.7K
09:56 134.02 134.02 134.02 134.02 0.7K
09:58 134.79 134.79 134.79 134.79 0.1K
09:59 134.32 134.32 134.32 134.32 0.3K
10:00 133.67 133.95 133.48 133.82 1.3K
10:01 133.34 133.46 133.34 133.46 2.4K
10:03 133.37 133.37 133.37 133.37 0.5K
10:04 133.45 133.45 133.45 133.45 0.4K
10:05 133.42 133.42 133.42 133.42 0.1K
10:06 133.38 133.38 133.14 133.14 0.7K
10:07 133.21 133.21 132.89 133.14 0.6K
10:08 132.88 133.02 132.86 132.85 3.2K
10:09 132.99 132.99 132.99 132.99 0.2K
10:10 132.96 132.96 132.96 132.96 1.9K
10:12 132.76 132.96 132.76 132.96 1.4K
10:14 132.87 132.87 132.87 132.87 0.3K
10:15 133.07 133.34 133.07 133.34 1.1K
10:17 133.12 133.36 133.12 133.36 0.3K
10:18 133.62 133.62 133.62 133.62 1.6K
10:20 133.53 133.53 133.53 133.53 26.0K
10:21 133.90 133.90 133.90 133.90 0.4K
10:22 134.04 134.04 134.04 134.04 0.4K
10:24 134.28 134.28 134.28 134.28 1.7K
10:27 133.90 133.90 133.90 133.90 0.9K
10:31 134.35 134.71 134.35 134.71 0.8K
10:34 134.05 134.42 134.05 134.42 0.8K
10:35 134.41 134.41 134.41 134.41 0.7K
10:36 134.42 134.42 134.42 134.42 0.4K
10:37 134.45 134.51 134.45 134.51 1.9K
10:39 134.55 134.55 134.36 134.54 1.3K
10:40 133.86 134.26 133.76 133.76 3.8K
10:41 133.65 133.65 133.65 133.65 0.2K
10:42 133.72 133.87 133.41 133.82 1.6K
10:43 133.72 133.72 133.72 133.72 0.1K
10:44 133.41 133.72 133.41 133.43 1.4K
10:46 133.54 133.54 133.53 133.54 0.8K
10:47 134.06 134.06 134.06 134.06 1.8K
10:48 134.05 134.05 134.05 134.05 0.1K
10:49 134.19 134.22 134.04 134.04 0.8K
10:50 133.84 133.84 133.66 133.77 1.5K
10:52 133.36 133.38 133.36 133.38 1.0K
10:53 133.31 133.31 133.31 133.31 0.1K
10:54 133.45 133.45 133.38 133.38 0.5K
10:55 133.38 133.38 133.38 133.38 0.4K
10:56 133.42 133.42 133.42 133.42 0.6K
10:57 133.13 133.16 132.89 132.89 1.4K
10:58 132.93 133.13 132.93 133.13 0.5K
10:59 133.13 133.14 133.13 133.14 0.9K
11:01 132.84 132.84 132.60 132.60 2.2K
11:02 132.76 132.76 132.75 132.75 0.5K
11:03 132.65 132.65 132.65 132.65 0.3K
11:05 132.58 132.58 132.41 132.41 1.0K
11:09 132.33 132.33 132.24 132.24 1.3K
11:10 132.22 132.22 132.22 132.22 1.0K
11:12 132.15 132.28 132.12 132.12 0.6K
11:13 132.24 132.24 132.24 132.24 0.8K
11:15 132.17 132.26 132.17 132.17 0.9K
11:16 132.23 132.23 132.23 132.23 1.7K
11:17 132.43 132.44 132.29 132.34 1.3K
11:18 132.33 132.33 132.29 132.29 0.5K
11:19 132.15 132.15 132.01 132.06 1.4K
11:20 132.09 132.09 132.09 132.09 0.3K
11:21 132.08 132.08 132.08 132.07 0.2K
11:22 132.08 132.08 132.08 132.08 0.5K
11:25 132.11 132.11 132.11 132.11 0.7K
11:27 131.37 131.74 131.37 131.74 3.7K
11:28 131.80 131.80 131.80 131.80 0.9K
11:29 131.76 131.76 131.76 131.76 0.4K
11:31 131.68 131.81 131.68 131.81 0.4K
11:32 131.64 131.64 131.50 131.50 0.5K
11:33 131.69 131.69 131.69 131.69 0.4K
11:34 131.69 131.69 131.69 131.69 1.0K
11:37 131.51 131.51 131.51 131.51 0.4K
11:38 131.62 131.62 131.62 131.62 0.8K
11:40 131.45 131.64 131.45 131.64 0.3K
11:41 131.56 131.66 131.51 131.66 1.0K
11:42 131.89 132.11 131.89 132.11 1.7K
11:44 132.23 132.23 132.23 132.23 0.1K
11:45 131.96 132.00 131.96 132.00 1.0K
11:48 131.97 131.97 131.97 131.97 0.3K
11:49 131.96 131.96 131.96 131.96 0.1K
11:50 131.65 131.65 131.65 131.65 1.1K
11:51 131.62 131.62 131.62 131.62 0.5K
11:54 131.62 131.62 131.62 131.62 0.6K
11:55 131.57 131.57 131.57 131.57 0.6K
11:56 131.38 131.38 131.35 131.35 1.2K
12:00 131.00 131.00 131.00 131.00 0.9K
12:01 131.08 131.08 131.08 131.08 0.2K
12:02 131.13 131.13 131.13 131.13 0.4K
12:03 131.15 131.16 131.15 131.16 0.6K
12:04 131.15 131.15 131.15 131.15 0.3K
12:06 131.01 131.15 131.01 131.15 0.3K
12:07 131.43 131.43 131.29 131.41 1.7K
12:08 131.26 131.26 131.26 131.26 0.8K
12:11 131.34 131.34 131.34 131.34 0.1K
12:12 131.34 131.34 131.34 131.34 1.6K
12:13 131.39 131.40 131.39 131.40 1.5K
12:15 131.72 131.72 131.72 131.72 0.7K
12:18 131.52 131.52 131.52 131.52 0.2K
12:20 131.72 131.72 131.72 131.72 0.1K
12:21 131.84 131.84 131.84 131.84 0.1K
12:22 131.38 131.38 131.38 131.38 1.2K
12:23 131.73 131.73 131.40 131.40 1.1K
12:25 131.55 131.56 131.55 131.55 0.4K
12:26 131.70 131.70 131.70 131.70 1.1K
12:27 131.62 131.62 131.62 131.62 0.7K
12:30 131.73 131.73 131.73 131.73 0.2K
12:31 131.51 131.51 131.51 131.51 0.2K
12:33 131.86 131.86 131.86 131.86 0.6K
12:34 131.79 131.79 131.79 131.79 0.4K
12:35 131.68 131.68 131.68 131.68 0.3K
12:37 131.67 131.99 131.67 131.87 2.6K
12:38 132.02 132.07 132.01 132.07 1.3K
12:44 131.81 131.81 131.81 131.81 2.6K
12:47 131.84 131.84 131.84 131.84 0.2K
12:48 131.84 131.84 131.84 131.84 0.5K
12:49 131.84 131.84 131.84 131.84 0.5K
12:51 131.84 131.84 131.70 131.70 0.6K
12:54 131.96 131.96 131.96 131.96 0.2K
12:55 131.87 131.87 131.87 131.87 0.3K
12:57 131.88 131.88 131.88 131.88 0.2K
12:58 131.88 132.03 131.85 132.03 0.7K
12:59 132.07 132.07 132.07 132.07 3.0K
13:00 132.08 132.08 131.88 131.88 1.5K
13:01 131.87 131.87 131.87 131.87 0.1K
13:02 131.87 131.87 131.87 131.87 0.4K
13:03 131.87 131.87 131.87 131.87 0.3K
13:04 131.78 131.87 131.78 131.87 0.4K
13:06 131.87 131.87 131.87 131.87 0.2K
13:08 132.06 132.08 132.06 132.08 1.4K
13:10 132.13 132.13 132.13 132.13 0.4K
13:11 132.27 132.27 132.27 132.27 0.8K
13:14 132.26 132.26 132.26 132.26 0.4K
13:15 132.04 132.04 132.04 132.04 0.6K
13:16 131.98 131.98 131.98 131.98 0.8K
13:18 132.09 132.09 132.09 132.09 1.0K
13:20 132.09 132.09 132.09 132.09 0.8K
13:22 132.09 132.09 132.09 132.09 0.3K
13:23 132.29 132.46 132.23 132.46 2.0K
13:25 132.41 132.43 132.41 132.43 0.5K
13:26 132.47 132.57 132.47 132.57 1.4K
13:28 132.61 132.65 132.51 132.51 2.8K
13:29 132.51 132.51 132.47 132.48 1.9K
13:30 132.49 132.50 132.31 132.45 37.4K
13:31 132.50 132.51 132.47 132.51 4.0K
13:32 132.48 132.55 132.48 132.55 2.5K
13:33 132.55 132.55 132.55 132.55 1.0K
13:34 132.58 132.58 132.58 132.58 0.2K
13:35 132.53 132.56 132.49 132.49 0.6K
13:36 132.48 132.48 132.45 132.46 0.5K
13:37 132.45 132.46 132.45 132.46 1.1K
13:38 132.42 132.44 132.42 132.44 2.2K
13:40 132.30 132.46 132.30 132.46 0.7K
13:41 132.38 132.38 132.37 132.37 0.5K
13:42 132.33 132.33 132.32 132.32 0.5K
13:44 132.33 132.48 132.33 132.48 0.2K
13:45 132.35 132.35 132.35 132.35 0.1K
13:46 132.35 132.44 132.35 132.38 1.6K
13:48 132.38 132.38 132.38 132.38 0.5K
13:49 132.38 132.63 132.38 132.63 2.5K
13:50 132.70 132.99 132.70 132.97 1.8K
13:52 132.94 132.95 132.94 132.95 0.6K
13:53 132.95 132.97 132.95 132.97 0.6K
13:56 132.92 132.92 132.92 132.92 0.3K
13:57 132.92 132.92 132.92 132.92 0.4K
13:58 132.86 132.86 132.86 132.86 0.3K
13:59 132.81 132.81 132.81 132.81 0.2K
14:00 132.92 132.92 132.85 132.85 1.5K
14:02 132.67 132.73 132.57 132.57 1.0K
14:04 132.73 132.73 132.73 132.73 0.3K
14:05 132.47 132.47 132.26 132.26 2.0K
14:07 132.30 132.30 132.18 132.18 0.5K
14:09 132.10 132.10 132.10 132.10 0.6K
14:10 132.12 132.12 132.12 132.12 0.1K
14:11 132.05 132.05 132.02 132.02 0.4K
14:12 132.23 132.23 132.23 132.23 0.4K
14:13 132.23 132.23 132.23 132.23 0.4K
14:14 132.23 132.23 132.23 132.23 0.4K
14:15 132.05 132.24 132.05 132.24 1.2K
14:16 132.24 132.24 132.24 132.24 0.1K
14:17 132.10 132.10 132.10 132.10 0.8K
14:19 132.25 132.25 132.12 132.12 0.4K
14:21 132.25 132.25 132.25 132.25 0.3K
14:22 132.26 132.26 132.26 132.26 0.2K
14:23 132.27 132.27 132.16 132.16 1.0K
14:24 132.27 132.40 132.16 132.16 0.8K
14:25 132.28 132.43 132.28 132.28 1.9K
14:26 132.47 132.50 132.47 132.50 0.8K
14:27 132.62 132.63 132.62 132.63 0.3K
14:28 132.53 132.77 132.53 132.77 0.9K
14:29 132.59 132.81 132.59 132.71 2.4K
14:30 132.57 132.67 132.57 132.67 1.0K
14:33 132.53 132.53 132.53 132.53 0.5K
14:35 132.67 132.67 132.67 132.67 1.2K
14:38 132.60 132.60 132.60 132.60 0.5K
14:39 132.99 132.99 132.99 132.99 1.8K
14:41 132.75 132.75 132.75 132.75 0.8K
14:43 132.82 132.82 132.82 132.82 0.3K
14:45 132.94 132.94 132.94 132.94 0.3K
14:46 132.93 132.93 132.93 132.93 0.4K
14:47 132.95 132.95 132.95 132.95 0.3K
14:48 132.91 132.91 132.91 132.91 0.1K
14:49 132.91 132.91 132.91 132.91 20.8K
14:52 132.97 132.97 132.97 132.97 0.7K
14:54 132.97 132.97 132.87 132.97 1.1K
14:55 132.99 132.99 132.99 132.99 0.3K
14:57 133.11 133.30 133.11 133.30 2.4K
15:00 133.07 133.21 133.07 133.21 0.6K
15:02 133.25 133.27 133.25 133.27 0.5K
15:03 133.20 133.20 133.20 133.20 0.2K
15:04 133.19 133.19 133.19 133.19 1.1K
15:05 133.34 133.34 133.34 133.34 1.1K
15:07 133.34 133.39 133.24 133.24 1.3K
15:08 133.35 133.35 133.35 133.35 0.1K
15:09 133.33 133.33 133.32 133.32 20.2K
15:10 133.22 133.22 133.18 133.18 0.8K
15:11 133.34 133.34 133.34 133.34 0.2K
15:12 133.29 133.29 133.29 133.29 1.0K
15:13 133.22 133.22 133.22 133.22 0.4K
15:14 133.21 133.21 133.21 133.21 0.6K
15:16 133.10 133.10 133.08 133.08 1.5K
15:17 133.08 133.27 133.08 133.27 1.9K
15:18 133.25 133.25 133.25 133.25 1.7K
15:20 133.40 133.40 133.40 133.40 1.0K
15:21 133.23 133.23 133.23 133.23 1.7K
15:26 133.64 133.64 133.43 133.43 1.2K
15:27 133.42 133.42 133.42 133.42 0.8K
15:28 133.60 133.61 133.60 133.61 1.0K
15:29 133.59 133.59 133.44 133.44 2.1K
15:31 133.51 133.51 133.51 133.51 1.0K
15:34 133.52 133.52 133.52 133.51 0.2K
15:35 133.60 133.60 133.60 133.60 0.6K
15:37 133.52 133.52 133.46 133.46 1.9K
15:38 133.64 133.64 133.64 133.64 1.3K
15:39 133.71 133.71 133.71 133.71 0.7K
15:40 133.65 133.65 133.65 133.65 0.3K
15:41 133.65 133.65 133.65 133.65 0.3K
15:42 133.58 133.73 133.58 133.73 3.0K
15:43 133.83 133.83 133.69 133.69 38.5K
15:44 133.69 133.69 133.69 133.69 1.1K
15:45 133.65 133.65 133.63 133.63 1.8K
15:46 133.55 133.55 133.54 133.54 3.9K
15:47 133.36 133.36 133.23 133.23 35.5K
15:48 133.38 133.38 133.38 133.38 4.1K
15:49 133.48 133.61 133.48 133.61 1.3K
15:50 133.54 133.60 133.52 133.60 9.6K
15:51 133.60 133.60 133.39 133.39 3.3K
15:52 133.32 133.32 133.30 133.29 1.5K
15:53 133.31 133.37 133.30 133.32 2.3K
15:54 133.30 133.42 133.30 133.42 4.4K
15:55 133.45 133.45 133.38 133.38 2.2K
15:56 133.29 133.29 133.18 133.23 9.3K
15:57 133.18 133.22 133.11 133.16 10.4K
15:58 133.22 133.22 133.01 133.01 12.8K
15:59 133.01 133.02 132.81 132.88 108.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음