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
09:30 132.68 132.90 132.14 132.14 5.7K
09:31 132.03 132.06 131.89 131.89 2.1K
09:32 132.03 132.03 132.03 132.03 28.5K
09:34 131.90 131.90 131.90 131.90 0.2K
09:35 131.50 131.50 131.50 131.50 0.4K
09:37 131.90 131.90 131.90 131.90 0.2K
09:38 131.45 131.45 131.45 131.45 0.2K
09:39 131.63 131.63 131.63 131.63 0.1K
09:40 131.17 131.17 131.17 131.17 1.2K
09:41 130.85 131.29 130.85 131.29 4.2K
09:42 132.00 132.00 131.98 131.98 2.9K
09:43 131.98 132.02 131.98 132.02 0.2K
09:44 132.02 132.44 132.02 132.01 1.0K
09:46 132.02 132.02 132.02 132.01 0.4K
09:47 132.40 132.40 132.40 132.40 0.3K
09:50 131.94 131.94 131.94 131.94 1.1K
09:53 131.82 131.82 131.82 131.82 0.6K
09:54 131.27 131.27 131.27 131.27 0.5K
09:56 131.67 131.67 131.59 131.59 0.7K
09:58 132.00 132.32 131.92 132.32 10.6K
09:59 132.32 132.32 132.32 132.32 3.2K
10:00 132.32 133.35 132.32 133.22 7.0K
10:01 132.90 133.24 132.90 133.24 5.6K
10:02 132.88 132.88 132.72 132.72 2.3K
10:04 132.40 132.40 132.40 132.40 0.7K
10:06 132.70 132.74 132.70 132.74 0.9K
10:08 132.60 132.60 132.60 132.60 0.3K
10:10 132.09 132.66 132.09 132.66 1.8K
10:11 132.33 132.53 132.33 132.53 0.6K
10:12 132.76 132.76 132.76 132.76 2.9K
10:13 132.90 132.90 132.90 132.90 0.5K
10:14 132.90 132.90 132.90 132.90 2.2K
10:15 132.90 132.90 132.90 132.90 0.8K
10:16 132.93 132.93 132.93 132.93 0.5K
10:17 132.93 132.93 132.93 132.93 0.3K
10:18 132.94 132.94 132.94 132.94 0.5K
10:19 132.95 132.96 132.95 132.96 1.2K
10:20 132.97 132.97 132.77 132.77 0.8K
10:22 132.75 132.75 132.75 132.75 0.6K
10:25 132.95 132.95 132.95 132.95 0.8K
10:26 132.95 132.96 132.93 132.93 6.3K
10:27 132.73 132.73 132.73 132.73 0.2K
10:29 132.71 132.71 132.71 132.71 0.5K
10:30 133.00 133.17 133.00 133.01 13.0K
10:31 133.30 133.30 132.95 132.95 1.7K
10:33 132.71 132.99 132.71 132.99 1.8K
10:34 132.99 132.99 132.83 132.83 2.3K
10:36 133.09 133.09 133.09 133.09 0.2K
10:37 133.11 133.78 133.11 133.78 10.2K
10:38 133.61 133.80 133.61 133.75 2.1K
10:39 133.86 133.86 133.86 133.86 0.5K
10:41 133.87 133.87 133.87 133.87 0.9K
10:42 133.96 133.97 133.95 133.95 0.8K
10:43 133.97 133.97 133.97 133.97 0.3K
10:44 133.95 133.95 133.69 133.69 0.4K
10:45 133.97 133.97 133.95 133.95 0.7K
10:46 133.85 133.94 133.85 133.94 0.6K
10:47 133.95 134.11 133.95 134.11 1.0K
10:48 133.99 134.32 133.99 134.32 3.2K
10:50 134.14 134.14 134.14 134.14 1.2K
10:51 133.68 133.68 133.68 133.68 0.8K
10:53 133.88 133.88 133.88 133.88 0.3K
10:54 134.02 134.02 134.02 134.01 0.3K
10:55 133.96 133.96 133.96 133.96 0.2K
10:56 134.01 134.01 134.01 134.01 0.5K
10:57 133.93 133.93 133.93 133.93 0.3K
10:58 133.77 133.77 133.77 133.77 0.4K
10:59 134.04 134.24 134.04 134.24 0.9K
11:00 134.02 134.02 134.02 134.02 1.7K
11:01 134.03 134.04 134.03 134.04 0.6K
11:02 134.15 134.15 134.15 134.15 1.3K
11:03 134.26 134.28 134.18 134.18 0.8K
11:04 134.16 134.36 134.16 134.36 2.9K
11:05 134.23 134.43 134.23 134.33 1.4K
11:08 134.33 134.33 134.33 134.33 0.5K
11:09 134.49 134.49 134.43 134.43 6.8K
11:10 134.43 134.43 134.43 134.43 0.1K
11:11 134.43 134.43 134.23 134.23 2.1K
11:13 134.24 134.24 134.24 134.24 0.2K
11:14 134.24 134.24 134.24 134.24 0.8K
11:16 134.60 134.60 134.60 134.60 0.3K
11:17 134.24 134.24 134.24 134.24 0.4K
11:19 134.27 134.27 133.99 133.99 1.2K
11:22 133.97 133.97 133.97 133.97 1.2K
11:23 134.03 134.03 134.03 134.03 0.7K
11:24 134.25 134.60 134.25 134.59 5.3K
11:26 134.62 134.77 134.62 134.77 0.9K
11:27 134.59 134.59 134.59 134.59 0.5K
11:30 134.82 134.82 134.82 134.82 0.5K
11:31 134.92 134.92 134.92 134.92 1.2K
11:33 134.91 134.91 134.91 134.91 0.4K
11:35 134.95 134.95 134.95 134.95 0.7K
11:36 135.20 135.21 135.20 135.21 1.3K
11:38 135.28 135.30 135.28 135.28 0.5K
11:39 135.29 135.29 135.29 135.29 0.2K
11:40 135.16 135.30 135.16 135.30 0.7K
11:41 135.29 135.29 135.15 135.16 3.2K
11:42 135.06 135.06 134.81 134.81 0.5K
11:43 134.88 135.06 134.88 135.06 0.7K
11:46 134.86 135.15 134.86 135.15 0.7K
11:47 134.96 134.96 134.96 134.96 0.3K
11:48 135.04 135.04 135.04 135.04 0.2K
11:49 135.01 135.01 135.01 135.01 0.1K
11:50 135.01 135.26 135.01 135.09 4.4K
11:51 135.09 135.09 135.09 135.09 0.3K
11:52 135.37 135.76 135.37 135.71 3.0K
11:54 135.79 135.79 135.79 135.79 0.4K
11:55 135.54 135.54 135.54 135.54 0.3K
11:56 135.45 135.45 135.45 135.45 1.0K
11:57 135.41 135.55 135.41 135.55 0.9K
11:58 135.90 135.90 135.87 135.90 3.2K
11:59 135.91 135.91 135.88 135.88 2.3K
12:00 135.83 135.83 135.83 135.83 0.4K
12:02 135.89 135.89 135.89 135.89 0.2K
12:03 136.16 136.16 136.16 136.16 2.2K
12:06 136.24 136.30 136.24 136.29 1.4K
12:07 136.27 136.27 136.27 136.27 0.2K
12:08 136.31 136.31 136.24 136.24 1.3K
12:10 135.95 136.11 135.95 136.10 1.1K
12:11 136.04 136.04 136.04 136.04 0.2K
12:12 136.02 136.02 136.02 136.02 0.2K
12:13 136.04 136.04 136.04 136.04 0.2K
12:14 136.09 136.09 136.04 136.04 0.7K
12:15 136.07 136.07 136.07 136.07 0.5K
12:16 135.93 135.93 135.82 135.82 1.4K
12:18 135.80 135.80 135.80 135.80 0.9K
12:19 135.83 135.83 135.83 135.82 0.3K
12:20 135.99 135.99 135.99 135.99 0.6K
12:21 135.80 135.83 135.80 135.82 0.7K
12:22 135.83 135.83 135.83 135.82 0.7K
12:23 135.86 135.86 135.86 135.86 0.3K
12:24 135.78 135.78 135.64 135.64 0.9K
12:25 135.84 135.86 135.79 135.79 0.6K
12:26 135.79 135.79 135.79 135.79 1.2K
12:29 135.85 135.93 135.85 135.93 0.7K
12:30 135.82 135.88 135.82 135.88 0.9K
12:31 136.02 136.02 135.96 135.96 3.7K
12:32 135.81 135.83 135.81 135.83 0.4K
12:33 135.81 135.81 135.81 135.81 0.2K
12:34 135.72 135.72 135.49 135.49 1.7K
12:35 135.72 135.72 135.49 135.49 0.8K
12:37 135.50 135.50 135.50 135.50 0.1K
12:38 135.63 135.63 135.49 135.49 0.4K
12:39 135.50 135.63 135.44 135.44 1.2K
12:40 135.63 135.63 135.52 135.52 0.9K
12:42 135.55 135.55 135.53 135.53 0.8K
12:43 135.55 135.55 135.55 135.54 0.5K
12:45 135.36 135.36 135.36 135.36 0.2K
12:46 135.69 135.69 135.56 135.56 1.4K
12:47 135.60 135.83 135.60 135.83 3.6K
12:48 135.83 135.83 135.83 135.83 0.6K
12:49 135.99 135.99 135.99 135.99 0.5K
12:50 135.86 135.86 135.86 135.86 0.2K
12:51 135.62 135.62 135.35 135.35 2.3K
12:52 135.25 135.27 135.25 135.27 0.5K
12:53 135.12 135.12 135.12 135.12 0.3K
12:54 135.36 135.36 135.12 135.12 0.5K
12:55 135.39 135.39 135.39 135.39 0.5K
12:56 135.12 135.39 135.12 135.39 0.9K
12:57 135.39 135.39 135.18 135.18 0.5K
12:58 135.39 135.39 135.39 135.39 0.3K
12:59 135.36 135.36 135.36 135.36 0.3K
13:00 135.21 135.21 135.18 135.18 0.8K
13:01 135.36 135.36 135.36 135.36 0.4K
13:02 135.38 135.54 135.38 135.54 4.5K
13:03 135.55 135.55 135.44 135.44 0.4K
13:04 135.37 135.55 135.37 135.54 0.8K
13:07 135.57 135.57 135.30 135.30 2.1K
13:08 135.36 135.37 135.36 135.37 1.6K
13:09 135.19 135.19 135.19 135.19 0.4K
13:10 135.37 135.37 135.36 135.37 15.9K
13:12 135.06 135.19 135.01 135.19 0.6K
13:13 135.01 135.18 135.01 135.18 13.9K
13:14 135.07 135.07 135.07 135.07 0.9K
13:15 135.09 135.16 135.09 135.16 0.7K
13:16 135.18 135.18 134.92 134.92 19.3K
13:17 134.87 135.09 134.87 135.02 1.4K
13:18 134.97 135.15 134.97 135.15 4.2K
13:19 135.18 135.18 135.11 135.11 0.0K
13:20 135.11 135.11 135.11 135.11 0.0K
13:22 134.80 134.80 134.72 134.72 0.0K
13:23 134.89 134.89 134.89 134.89 0.0K
13:24 134.69 134.69 134.69 134.69 9.9K
13:25 134.44 134.44 134.44 134.44 0.5K
13:26 134.47 134.50 134.44 134.44 2.2K
13:27 134.53 134.53 134.50 134.50 0.9K
13:28 134.30 134.38 134.29 134.29 1.2K
13:29 134.34 134.53 134.34 134.53 3.2K
13:30 134.48 134.48 134.37 134.37 1.4K
13:31 134.75 134.75 134.75 134.75 3.2K
13:32 134.57 134.60 134.57 134.60 1.1K
13:33 134.35 134.56 134.35 134.35 0.6K
13:35 134.66 134.78 134.55 134.78 2.9K
13:36 134.78 134.78 134.78 134.78 0.6K
13:38 134.76 134.76 134.63 134.63 0.9K
13:39 134.74 134.74 134.66 134.66 0.5K
13:40 134.71 134.77 134.71 134.77 1.9K
13:41 135.06 135.06 135.06 135.06 1.2K
13:42 134.94 135.09 134.94 135.09 1.0K
13:43 135.08 135.08 135.08 135.08 0.5K
13:45 135.06 135.06 135.02 135.01 0.4K
13:47 134.80 134.96 134.80 134.96 1.0K
13:51 135.02 135.02 135.02 135.02 1.1K
13:53 134.67 134.67 134.67 134.67 0.5K
13:55 134.96 134.96 134.96 134.96 0.6K
13:57 134.99 134.99 134.99 134.99 0.5K
14:00 135.02 135.02 135.02 135.01 0.3K
14:01 135.02 135.02 135.02 135.02 0.4K
14:02 135.02 135.02 135.02 135.02 0.3K
14:03 135.02 135.02 134.95 134.95 0.6K
14:04 135.02 135.02 134.84 134.84 2.9K
14:05 134.77 134.77 134.77 134.77 0.4K
14:06 134.70 134.77 134.70 134.77 0.6K
14:07 134.86 134.86 134.74 134.74 0.5K
14:08 134.74 135.01 134.74 135.01 4.4K
14:09 134.97 135.01 134.97 135.01 1.4K
14:11 134.94 135.00 134.83 135.00 1.3K
14:13 134.93 134.93 134.93 134.93 0.3K
14:14 134.96 134.96 134.96 134.96 0.2K
14:15 134.95 134.95 134.87 134.87 0.4K
14:16 134.95 135.01 134.95 135.01 0.8K
14:17 135.02 135.02 135.02 135.02 1.2K
14:18 134.96 134.96 134.75 134.75 1.5K
14:19 134.89 134.89 134.89 134.89 0.2K
14:20 134.96 134.96 134.88 134.88 2.1K
14:21 134.88 134.93 134.88 134.93 1.6K
14:22 134.93 134.93 134.93 134.93 0.5K
14:23 134.93 134.93 134.93 134.93 0.4K
14:24 134.93 135.05 134.93 135.05 1.0K
14:25 134.92 134.93 134.92 134.93 0.6K
14:26 134.88 134.90 134.88 134.90 0.6K
14:28 134.93 134.93 134.93 134.93 0.5K
14:29 134.96 134.96 134.88 134.88 1.1K
14:30 134.80 134.80 134.80 134.80 0.5K
14:32 134.86 134.86 134.79 134.84 0.9K
14:33 134.74 134.86 134.74 134.86 0.4K
14:34 134.80 134.86 134.80 134.85 1.2K
14:35 134.86 134.86 134.86 134.86 0.4K
14:36 134.79 134.79 134.79 134.79 0.3K
14:37 134.85 134.85 134.84 134.85 0.5K
14:38 134.86 134.86 134.86 134.86 0.3K
14:39 134.86 134.86 134.75 134.81 3.2K
14:40 134.89 134.89 134.89 134.89 1.3K
14:42 134.79 134.97 134.79 134.85 0.7K
14:43 135.24 135.24 135.24 135.24 5.4K
14:45 135.33 135.33 135.01 135.01 4.3K
14:48 135.05 135.05 135.05 135.05 0.6K
14:49 135.20 135.20 135.20 135.20 2.1K
14:51 135.25 135.25 135.25 135.25 0.9K
14:52 135.17 135.31 135.17 135.31 0.3K
14:53 135.41 135.49 135.39 135.39 3.7K
14:54 135.39 135.39 135.23 135.23 2.5K
14:56 135.23 135.23 135.23 135.23 0.6K
14:57 135.20 135.20 135.20 135.20 0.3K
14:58 135.37 135.37 135.36 135.36 0.5K
14:59 135.39 135.49 135.39 135.46 3.5K
15:00 135.55 135.56 135.55 135.56 0.7K
15:01 135.75 135.84 135.75 135.84 2.2K
15:02 135.75 135.76 135.75 135.76 0.3K
15:03 135.90 135.90 135.90 135.90 0.8K
15:04 135.90 135.90 135.90 135.90 0.3K
15:05 135.87 135.87 135.87 135.87 0.2K
15:06 135.85 135.85 135.85 135.85 1.0K
15:07 135.97 135.97 135.97 135.97 0.2K
15:09 135.98 135.98 135.85 135.85 0.5K
15:11 135.95 135.95 135.95 135.95 0.3K
15:12 135.84 135.86 135.84 135.86 1.0K
15:13 135.89 135.89 135.78 135.78 2.4K
15:14 135.85 135.90 135.85 135.90 1.7K
15:15 135.86 135.86 135.86 135.85 0.1K
15:16 135.89 135.89 135.89 135.89 0.6K
15:17 135.79 135.79 135.60 135.60 2.4K
15:18 135.68 135.68 135.60 135.60 2.1K
15:19 135.69 135.69 135.69 135.69 5.4K
15:20 135.69 135.93 135.69 135.92 3.7K
15:21 135.93 136.20 135.88 136.20 7.0K
15:22 136.16 136.16 135.99 135.99 5.1K
15:23 136.10 136.10 136.10 136.10 1.0K
15:24 136.09 136.24 136.09 136.24 1.1K
15:25 136.31 136.31 136.11 136.20 0.9K
15:26 136.09 136.14 136.09 136.14 1.8K
15:27 136.00 136.00 135.92 135.92 1.0K
15:28 135.97 135.97 135.95 135.95 0.9K
15:29 135.95 135.95 135.77 135.91 2.8K
15:30 135.90 135.97 135.76 135.97 4.9K
15:31 135.78 135.78 135.50 135.78 2.8K
15:32 135.78 135.88 135.78 135.78 1.8K
15:33 135.77 135.78 135.74 135.74 0.7K
15:34 135.78 135.79 135.78 135.79 0.5K
15:35 135.81 135.81 135.78 135.79 1.7K
15:36 135.72 135.72 135.63 135.72 2.5K
15:37 135.62 136.04 135.62 135.88 7.9K
15:38 135.88 135.88 135.84 135.84 0.9K
15:39 135.92 135.92 135.84 135.84 2.4K
15:40 135.84 135.84 135.64 135.80 2.4K
15:41 135.66 135.75 135.40 135.75 4.2K
15:42 135.68 135.69 135.62 135.62 2.5K
15:43 135.57 135.57 135.34 135.42 2.4K
15:44 135.36 135.40 135.36 135.40 2.2K
15:45 135.44 135.44 135.38 135.38 2.9K
15:46 135.38 135.39 135.34 135.39 3.5K
15:47 135.40 135.40 135.40 135.40 1.1K
15:48 135.40 135.58 135.40 135.58 3.3K
15:49 135.50 135.68 135.50 135.62 4.5K
15:50 135.61 135.71 135.54 135.65 7.1K
15:51 135.62 135.62 135.49 135.55 3.1K
15:52 135.52 135.65 135.49 135.63 30.8K
15:53 135.57 135.57 135.35 135.37 4.3K
15:54 135.39 135.50 135.31 135.50 8.5K
15:55 135.60 135.84 135.54 135.84 8.7K
15:56 135.85 135.92 135.82 135.91 9.6K
15:57 135.92 135.95 135.90 135.92 27.2K
15:58 135.88 135.93 135.81 135.86 36.9K
15:59 135.90 135.93 135.67 135.67 16.1K
16:00 135.73 135.73 135.73 135.73 220.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음