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
09:30 137.57 137.57 137.57 137.57 11.4K
09:31 138.00 138.00 138.00 138.00 0.9K
09:32 138.00 138.00 138.00 138.00 3.0K
09:36 138.85 138.85 138.85 138.85 0.2K
09:37 137.81 138.72 137.81 138.72 1.1K
09:39 138.27 138.74 138.27 138.70 0.5K
09:40 138.70 138.70 138.70 138.70 0.1K
09:41 138.70 138.74 138.70 138.74 0.6K
09:42 138.70 139.17 138.70 138.70 3.2K
09:43 139.16 139.50 138.83 139.50 3.2K
09:44 139.50 139.50 139.30 139.30 1.0K
09:45 139.28 139.49 139.28 139.49 0.9K
09:46 139.18 139.18 138.86 138.86 2.4K
09:47 138.85 139.07 138.85 138.90 1.5K
09:49 139.07 139.07 139.07 139.07 0.6K
09:50 139.07 139.07 139.07 139.07 0.8K
09:51 139.07 139.07 139.07 139.07 0.7K
09:52 139.07 139.07 139.07 139.07 0.7K
09:53 139.07 139.30 139.07 139.30 2.1K
09:54 139.20 139.20 139.20 139.20 1.1K
09:55 139.21 139.21 139.21 139.21 4.8K
09:56 139.50 139.50 139.50 139.50 0.4K
09:57 139.22 139.50 139.22 139.50 4.2K
09:58 139.60 139.60 139.48 139.48 0.2K
09:59 139.48 139.59 139.48 139.59 0.6K
10:00 139.33 139.49 139.33 139.49 2.3K
10:01 139.52 139.65 139.52 139.65 0.5K
10:02 139.60 139.60 139.41 139.41 3.8K
10:03 139.65 139.97 139.41 139.97 7.1K
10:04 140.18 140.36 139.98 140.32 16.6K
10:05 140.08 140.08 140.08 140.08 0.4K
10:06 140.10 140.11 140.05 140.10 3.2K
10:07 140.10 140.10 139.91 139.91 2.6K
10:08 139.70 140.20 139.70 140.20 7.8K
10:09 140.32 140.32 140.21 140.21 1.2K
10:10 140.19 140.19 140.18 140.18 1.0K
10:11 140.18 140.18 140.11 140.11 3.4K
10:12 140.10 140.30 140.10 140.12 2.6K
10:13 140.10 140.24 140.10 140.24 8.7K
10:14 140.14 140.24 139.95 139.95 5.7K
10:15 139.90 139.90 139.72 139.72 1.0K
10:17 139.72 140.01 139.72 140.01 1.4K
10:18 140.00 140.00 139.74 139.74 1.7K
10:20 139.40 139.45 139.40 139.40 2.8K
10:21 139.40 139.74 139.40 139.58 4.2K
10:22 139.58 139.58 139.58 139.58 0.8K
10:23 139.41 139.41 139.41 139.41 0.4K
10:24 139.49 139.64 139.49 139.64 3.6K
10:25 139.42 139.42 139.40 139.40 3.3K
10:26 139.35 139.35 139.35 139.35 0.4K
10:27 139.50 139.50 139.50 139.50 0.8K
10:30 139.54 139.54 139.54 139.54 0.9K
10:31 139.40 139.40 139.40 139.40 0.4K
10:32 139.37 139.37 139.37 139.37 0.8K
10:33 139.39 139.39 139.39 139.39 0.2K
10:34 139.54 139.54 139.54 139.54 0.3K
10:35 139.53 139.55 139.44 139.44 2.1K
10:36 139.29 139.41 139.29 139.41 7.1K
10:37 139.40 139.40 139.40 139.40 0.3K
10:38 139.50 139.50 139.45 139.45 1.5K
10:39 139.40 139.40 139.40 139.40 0.5K
10:40 139.40 139.46 139.40 139.46 0.5K
10:41 139.46 139.51 139.46 139.50 0.5K
10:42 139.52 139.79 139.52 139.79 16.7K
10:43 139.80 139.80 139.80 139.80 0.9K
10:44 139.66 139.66 139.49 139.49 3.9K
10:46 139.42 139.42 139.41 139.41 1.0K
10:47 139.54 139.54 139.41 139.41 1.9K
10:48 139.42 139.42 139.42 139.42 2.0K
10:49 139.40 139.40 139.32 139.40 1.0K
10:50 139.40 139.42 139.40 139.42 0.9K
10:51 139.40 139.40 139.40 139.40 0.8K
10:52 139.46 139.53 139.46 139.53 4.9K
10:53 139.32 139.32 139.32 139.32 0.7K
10:54 139.50 139.50 139.40 139.40 2.6K
10:56 139.40 139.50 139.40 139.50 2.0K
10:57 139.48 139.49 139.48 139.49 0.2K
10:58 139.49 139.49 139.36 139.38 2.2K
10:59 139.40 139.50 139.39 139.50 0.9K
11:00 139.50 139.54 139.50 139.54 10.7K
11:01 139.56 139.56 139.56 139.56 0.3K
11:02 139.57 139.57 139.57 139.57 0.9K
11:03 139.40 139.40 139.40 139.40 1.1K
11:04 139.40 139.40 139.40 139.40 0.2K
11:05 139.55 139.55 139.55 139.55 0.6K
11:06 139.55 139.58 139.49 139.49 2.1K
11:07 139.52 139.52 139.48 139.48 0.6K
11:08 139.40 139.40 139.40 139.40 1.3K
11:10 139.48 139.48 139.48 139.48 1.1K
11:11 139.48 139.48 139.48 139.48 0.3K
11:12 139.52 139.52 139.52 139.52 0.6K
11:13 139.48 139.48 139.48 139.48 0.3K
11:14 139.61 139.61 139.61 139.61 0.3K
11:16 139.48 139.48 139.41 139.41 6.7K
11:17 139.39 139.39 139.39 139.39 2.7K
11:18 139.39 139.39 139.39 139.39 4.2K
11:19 139.39 139.39 139.39 139.39 8.1K
11:20 139.39 139.39 139.39 139.39 0.6K
11:21 139.29 139.29 139.28 139.28 7.2K
11:22 139.32 139.45 139.32 139.38 3.6K
11:23 139.57 139.57 139.57 139.57 1.9K
11:25 139.44 139.44 139.44 139.44 0.5K
11:26 139.44 139.44 139.44 139.44 0.9K
11:31 139.42 139.42 139.30 139.40 2.8K
11:32 139.40 139.60 139.40 139.60 2.0K
11:33 139.59 139.59 139.59 139.59 1.2K
11:38 139.51 139.51 139.46 139.46 1.3K
11:39 139.45 139.45 139.33 139.33 0.9K
11:41 139.52 139.60 139.46 139.60 1.7K
11:42 139.60 139.60 139.60 139.60 0.2K
11:43 139.36 139.36 139.36 139.36 0.3K
11:44 139.39 139.57 139.32 139.32 1.1K
11:45 139.32 139.32 139.32 139.32 0.3K
11:46 139.57 139.57 139.57 139.57 0.7K
11:48 139.51 139.51 139.51 139.51 0.3K
11:49 139.52 139.52 139.52 139.52 0.6K
11:50 139.52 139.52 139.52 139.52 0.4K
11:51 139.53 139.53 139.53 139.53 0.4K
11:52 139.52 139.52 139.38 139.41 4.6K
11:53 139.40 139.40 139.38 139.38 2.2K
11:54 139.43 139.43 139.36 139.36 1.5K
11:55 139.34 139.39 139.34 139.37 1.6K
11:58 139.45 139.45 139.45 139.45 1.8K
11:59 139.51 139.51 139.51 139.51 1.1K
12:02 139.58 139.58 139.58 139.58 1.4K
12:04 139.73 139.73 139.73 139.73 0.3K
12:05 139.74 139.76 139.74 139.76 2.7K
12:07 139.96 140.10 139.96 140.10 1.0K
12:08 140.16 140.16 140.16 140.16 0.9K
12:09 140.11 140.11 140.11 140.11 0.4K
12:11 140.22 140.37 140.22 140.37 1.8K
12:12 140.35 140.35 140.29 140.29 0.6K
12:14 140.39 140.39 140.39 140.39 1.1K
12:15 140.29 140.29 140.29 140.29 0.2K
12:16 140.67 140.70 140.56 140.70 3.2K
12:17 140.57 140.57 140.43 140.43 0.8K
12:18 140.46 140.61 140.46 140.53 2.6K
12:19 140.53 140.53 140.14 140.14 5.1K
12:22 140.08 140.08 140.08 140.07 0.6K
12:23 140.07 140.07 140.07 140.07 0.7K
12:26 140.24 140.24 140.24 140.24 0.6K
12:27 140.35 140.44 140.30 140.44 0.7K
12:28 140.46 140.46 140.34 140.35 4.0K
12:29 140.38 140.40 140.38 140.40 1.2K
12:30 140.24 140.24 140.24 140.24 1.7K
12:31 140.11 140.11 140.11 140.11 1.4K
12:33 140.20 140.20 140.20 140.20 0.7K
12:38 140.24 140.24 140.24 140.24 0.2K
12:39 140.20 140.26 140.03 140.26 24.4K
12:40 140.16 140.29 140.16 140.16 1.8K
12:41 140.16 140.20 140.16 140.20 0.7K
12:42 140.35 140.35 140.35 140.35 8.8K
12:43 140.35 140.39 140.23 140.26 1.2K
12:44 140.23 140.32 140.23 140.32 0.9K
12:45 140.23 140.29 140.22 140.25 2.0K
12:46 140.22 140.27 140.22 140.26 1.3K
12:47 140.19 140.50 140.19 140.29 15.3K
12:48 140.30 140.35 140.30 140.35 3.7K
12:50 140.30 140.30 140.30 140.30 1.0K
12:53 140.30 140.30 140.30 140.30 5.6K
12:54 140.31 140.32 140.31 140.32 11.8K
12:55 140.32 140.32 140.20 140.23 9.3K
12:58 140.61 140.61 140.24 140.24 2.5K
12:59 140.43 140.43 140.40 140.40 1.6K
13:00 140.41 140.41 140.40 140.40 0.5K
13:01 140.41 140.41 140.41 140.41 0.9K
13:03 140.40 140.40 140.40 140.40 0.7K
13:04 140.37 140.40 140.37 140.40 3.5K
13:05 140.40 140.40 140.31 140.32 9.9K
13:07 140.32 140.32 140.32 140.32 1.4K
13:09 140.30 140.39 140.30 140.39 7.8K
13:11 140.31 140.31 140.24 140.30 0.8K
13:12 140.30 140.32 140.30 140.32 4.0K
13:13 140.31 140.31 140.31 140.31 1.1K
13:14 140.32 140.32 140.31 140.31 1.1K
13:15 140.31 140.31 140.31 140.31 0.2K
13:16 140.31 140.31 140.31 140.31 0.6K
13:17 140.32 140.47 140.32 140.47 3.5K
13:19 140.48 140.48 140.42 140.42 1.7K
13:20 140.39 140.39 140.39 140.39 0.9K
13:21 140.42 140.42 140.42 140.42 0.8K
13:22 140.42 140.42 140.42 140.42 1.0K
13:24 140.50 140.50 140.50 140.50 1.6K
13:26 140.56 140.56 140.56 140.56 1.5K
13:28 140.64 140.69 140.52 140.68 3.9K
13:33 140.69 140.69 140.46 140.46 4.1K
13:37 140.51 140.58 140.51 140.58 0.4K
13:38 140.44 140.50 140.44 140.50 5.2K
13:40 140.52 140.52 140.52 140.51 0.2K
13:41 140.57 140.57 140.57 140.57 1.0K
13:42 140.53 140.53 140.44 140.44 4.2K
13:43 140.46 140.46 140.46 140.46 0.8K
13:44 140.46 140.46 140.46 140.46 1.2K
13:45 140.47 140.47 140.47 140.47 1.5K
13:46 140.50 140.50 140.50 140.50 1.9K
13:49 140.47 140.52 140.47 140.51 1.2K
13:50 140.58 140.65 140.54 140.65 3.1K
13:51 140.54 140.54 140.54 140.54 0.6K
13:53 140.64 140.64 140.64 140.64 0.3K
13:54 140.60 140.60 140.60 140.60 0.1K
13:55 140.69 140.69 140.67 140.67 0.8K
13:57 140.68 140.73 140.68 140.73 1.8K
13:58 140.72 140.72 140.72 140.72 0.3K
13:59 140.76 140.76 140.74 140.74 1.6K
14:00 140.81 140.81 140.78 140.78 2.3K
14:02 140.84 140.84 140.84 140.84 1.5K
14:04 140.85 140.85 140.85 140.85 0.3K
14:05 140.85 140.85 140.85 140.85 1.6K
14:06 140.91 140.91 140.79 140.79 2.0K
14:08 140.80 140.99 140.80 140.99 0.4K
14:09 140.78 140.78 140.78 140.78 2.6K
14:11 140.60 140.60 140.60 140.60 1.6K
14:12 140.58 140.58 140.50 140.50 5.8K
14:13 140.50 140.56 140.50 140.56 3.0K
14:14 140.60 140.60 140.60 140.60 2.3K
14:15 140.51 140.55 140.51 140.55 3.4K
14:16 140.58 140.58 140.58 140.58 1.6K
14:17 140.58 140.58 140.58 140.57 0.2K
14:18 140.61 140.61 140.61 140.61 1.0K
14:20 140.56 140.56 140.56 140.56 0.2K
14:21 140.56 140.56 140.56 140.56 1.2K
14:22 140.54 140.56 140.46 140.46 8.0K
14:23 140.49 140.49 140.48 140.48 0.4K
14:24 140.55 140.55 140.52 140.52 2.6K
14:26 140.55 140.55 140.50 140.50 1.4K
14:27 140.52 140.52 140.52 140.52 1.2K
14:28 140.59 140.65 140.59 140.62 3.6K
14:30 140.69 140.69 140.64 140.64 1.8K
14:32 140.66 140.66 140.66 140.66 0.7K
14:33 140.64 140.64 140.64 140.64 0.3K
14:34 140.64 140.78 140.64 140.78 1.7K
14:36 140.78 140.78 140.73 140.73 1.3K
14:37 140.82 140.90 140.82 140.90 4.4K
14:38 140.84 140.84 140.84 140.84 1.1K
14:39 140.89 140.89 140.89 140.89 0.6K
14:40 140.86 140.86 140.86 140.86 0.3K
14:41 140.90 140.90 140.84 140.89 1.6K
14:43 140.82 140.89 140.82 140.82 0.6K
14:44 140.73 140.75 140.72 140.72 2.2K
14:45 140.57 140.60 140.57 140.60 1.0K
14:46 140.58 140.60 140.58 140.60 0.5K
14:48 140.57 140.60 140.57 140.60 0.9K
14:49 140.60 140.60 140.60 140.60 0.4K
14:50 140.56 140.58 140.56 140.56 6.2K
14:51 140.56 140.56 140.40 140.40 16.3K
14:52 140.32 140.44 140.32 140.44 2.5K
14:55 140.40 140.40 140.40 140.40 1.0K
14:56 140.44 140.44 140.44 140.44 0.3K
14:57 140.41 140.44 140.41 140.44 6.0K
14:58 140.45 140.45 140.45 140.45 0.5K
14:59 140.57 140.61 140.57 140.60 2.4K
15:00 140.61 140.61 140.61 140.60 1.6K
15:01 140.60 140.60 140.60 140.60 2.5K
15:02 140.51 140.57 140.50 140.57 6.5K
15:04 140.59 140.61 140.59 140.61 0.7K
15:06 140.57 140.57 140.53 140.57 0.7K
15:07 140.63 140.63 140.59 140.59 1.6K
15:08 140.59 140.61 140.54 140.61 5.2K
15:09 140.62 140.65 140.61 140.65 1.4K
15:10 140.62 140.64 140.62 140.64 1.9K
15:11 140.68 140.68 140.64 140.64 1.0K
15:13 140.67 140.67 140.67 140.67 1.5K
15:14 140.67 140.67 140.67 140.67 1.6K
15:15 140.72 140.74 140.70 140.70 3.7K
15:16 140.70 140.74 140.70 140.74 1.7K
15:17 140.70 140.74 140.70 140.74 0.7K
15:18 140.74 140.74 140.74 140.74 1.3K
15:20 140.74 140.74 140.74 140.74 0.8K
15:21 140.87 140.88 140.87 140.88 3.7K
15:22 140.83 140.83 140.82 140.82 1.5K
15:23 140.81 140.81 140.81 140.81 32.9K
15:24 140.88 140.88 140.88 140.88 1.6K
15:27 140.86 140.86 140.84 140.84 1.2K
15:29 140.84 140.84 140.84 140.84 1.4K
15:30 140.81 140.91 140.81 140.84 5.1K
15:31 140.82 140.84 140.77 140.77 3.7K
15:32 140.70 140.70 140.70 140.70 0.9K
15:33 140.76 140.76 140.76 140.76 0.7K
15:34 140.77 140.77 140.77 140.76 1.5K
15:35 140.77 140.77 140.70 140.72 6.1K
15:36 140.70 140.70 140.70 140.70 1.3K
15:37 140.72 140.72 140.48 140.49 15.3K
15:38 140.50 140.50 140.49 140.49 1.3K
15:39 140.49 140.50 140.49 140.50 1.0K
15:40 140.54 140.67 140.54 140.67 5.9K
15:41 140.69 140.73 140.69 140.73 1.4K
15:42 140.66 140.66 140.65 140.65 2.2K
15:43 140.65 140.65 140.65 140.65 2.9K
15:44 140.71 140.71 140.71 140.71 1.8K
15:45 140.76 140.78 140.76 140.76 3.6K
15:46 140.72 140.72 140.66 140.66 3.9K
15:47 140.66 140.77 140.66 140.77 34.7K
15:48 140.78 140.82 140.78 140.80 2.8K
15:49 140.84 140.88 140.84 140.86 3.1K
15:50 140.86 140.86 140.80 140.80 3.4K
15:51 140.84 140.88 140.82 140.82 5.9K
15:52 140.89 140.95 140.80 140.80 3.4K
15:53 140.87 140.87 140.78 140.86 8.4K
15:54 140.81 140.81 140.76 140.77 13.1K
15:55 140.87 140.87 140.79 140.79 10.4K
15:56 140.73 140.87 140.72 140.77 9.6K
15:57 140.81 140.89 140.78 140.87 15.3K
15:58 140.85 140.90 140.74 140.76 11.4K
15:59 140.79 140.98 140.73 140.96 18.5K
16:00 140.89 140.89 140.89 140.89 3.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음