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
09:30 124.05 124.05 123.52 123.52 4.3K
09:33 124.33 124.33 124.12 124.12 4.7K
09:34 124.12 124.15 124.12 124.15 0.5K
09:35 124.13 124.13 124.12 124.12 0.4K
09:37 124.29 124.29 124.12 124.13 1.5K
09:39 124.12 124.16 124.00 124.00 4.2K
09:40 124.14 124.39 124.05 124.08 10.7K
09:41 124.08 124.15 123.86 123.86 7.6K
09:42 123.99 124.21 123.99 124.21 2.0K
09:43 124.02 124.02 124.02 124.02 3.4K
09:45 124.03 124.03 124.03 124.03 1.2K
09:46 124.05 124.05 124.05 124.05 0.4K
09:47 123.68 123.68 123.68 123.68 1.8K
09:48 123.28 123.29 123.28 123.29 0.4K
09:49 123.31 123.31 123.09 123.30 1.1K
09:52 123.63 123.74 123.63 123.74 0.9K
09:57 124.10 124.10 124.10 124.10 0.3K
09:59 124.14 124.14 124.02 124.02 5.1K
10:00 123.93 123.93 123.93 123.93 0.3K
10:01 123.82 123.82 123.64 123.64 1.8K
10:02 124.02 124.02 124.01 124.01 1.3K
10:03 124.08 124.08 124.08 124.08 0.4K
10:04 124.09 124.09 124.09 124.09 0.7K
10:06 124.06 124.06 124.06 124.06 1.6K
10:08 124.09 124.09 124.09 124.09 0.9K
10:09 124.09 124.13 124.09 124.12 6.5K
10:10 124.13 124.28 124.13 124.28 2.9K
10:11 124.08 124.08 124.08 124.08 0.2K
10:12 124.33 124.33 124.33 124.33 0.3K
10:13 124.33 124.33 124.33 124.33 4.0K
10:14 124.42 124.42 124.42 124.42 0.3K
10:15 124.52 124.60 124.52 124.60 1.5K
10:16 124.19 124.19 124.19 124.19 3.1K
10:17 124.22 124.22 124.22 124.22 1.7K
10:23 124.22 124.22 124.22 124.22 1.0K
10:24 124.24 124.24 124.24 124.24 0.4K
10:25 124.24 124.24 124.24 124.24 0.4K
10:27 124.02 124.02 123.89 123.89 2.4K
10:28 123.71 123.71 123.71 123.71 0.9K
10:34 124.00 124.00 124.00 124.00 1.2K
10:35 123.92 124.00 123.92 124.00 1.2K
10:36 124.01 124.01 124.01 124.01 0.8K
10:38 124.07 124.07 124.07 124.07 1.2K
10:41 123.86 123.86 123.86 123.86 1.6K
10:44 123.78 123.78 123.78 123.78 0.3K
10:45 123.69 123.69 123.69 123.69 0.4K
10:46 123.56 123.56 123.33 123.33 0.7K
10:47 123.57 123.57 123.33 123.33 0.3K
10:48 123.42 123.42 123.42 123.42 0.2K
10:50 123.65 123.73 123.65 123.73 3.5K
10:51 123.96 123.96 123.91 123.91 2.1K
10:57 123.89 123.91 123.89 123.91 8.5K
10:58 123.71 123.75 123.71 123.75 2.3K
11:00 123.77 123.77 123.77 123.77 0.8K
11:02 123.77 123.77 123.77 123.77 0.1K
11:03 123.77 123.77 123.77 123.77 0.1K
11:04 123.93 123.93 123.83 123.83 1.6K
11:05 123.91 123.91 123.91 123.91 0.9K
11:06 123.98 123.98 123.98 123.98 0.2K
11:07 123.89 123.90 123.64 123.73 1.3K
11:08 123.63 123.85 123.63 123.85 0.6K
11:09 123.82 123.82 123.82 123.82 0.3K
11:11 123.85 123.85 123.64 123.64 0.3K
11:12 124.00 124.00 123.94 123.94 0.6K
11:13 124.00 124.00 124.00 124.00 0.6K
11:15 124.00 124.00 123.96 123.96 0.7K
11:16 123.91 123.91 123.91 123.91 0.2K
11:17 123.87 123.87 123.79 123.79 1.2K
11:18 123.79 123.79 123.79 123.79 0.3K
11:19 123.82 123.87 123.82 123.87 0.2K
11:20 123.81 123.81 123.71 123.73 2.1K
11:21 123.63 123.78 123.63 123.78 0.2K
11:22 123.65 123.69 123.57 123.63 2.2K
11:23 123.69 123.81 123.69 123.69 0.6K
11:24 123.69 123.69 123.69 123.69 0.2K
11:25 123.69 123.89 123.69 123.89 3.7K
11:26 123.91 123.91 123.91 123.91 0.5K
11:27 124.00 124.02 123.93 123.93 4.8K
11:28 123.91 124.00 123.91 124.00 4.7K
11:29 124.00 124.02 123.97 123.97 15.5K
11:31 123.97 123.97 123.81 123.81 0.9K
11:32 123.86 123.88 123.80 123.80 3.1K
11:33 123.78 123.78 123.78 123.78 0.9K
11:35 123.79 123.80 123.79 123.80 0.3K
11:37 123.71 123.71 123.67 123.67 0.8K
11:38 123.62 123.62 123.62 123.62 0.5K
11:39 123.65 123.65 123.62 123.62 0.4K
11:40 123.64 123.64 123.62 123.63 0.4K
11:41 123.63 123.75 123.63 123.67 0.9K
11:42 123.63 123.73 123.63 123.71 1.0K
11:43 123.66 123.67 123.62 123.62 1.2K
11:44 123.73 123.81 123.73 123.81 2.1K
11:45 123.81 123.81 123.81 123.81 0.3K
11:46 123.86 123.97 123.86 123.97 3.3K
11:47 124.00 124.00 124.00 124.00 1.0K
11:49 124.01 124.01 123.94 123.94 5.0K
11:51 123.94 123.94 123.92 123.92 0.8K
11:52 123.99 123.99 123.99 123.99 0.2K
11:53 124.00 124.00 124.00 124.00 0.4K
11:54 124.00 124.01 124.00 124.01 1.3K
11:56 124.03 124.03 123.83 123.83 2.1K
11:58 123.91 123.91 123.91 123.91 0.5K
12:00 123.88 123.88 123.88 123.88 1.0K
12:02 124.00 124.00 124.00 124.00 0.6K
12:03 124.04 124.04 124.04 124.04 0.1K
12:04 123.84 123.84 123.84 123.84 0.3K
12:05 124.00 124.06 124.00 124.06 7.7K
12:06 123.99 123.99 123.96 123.96 2.0K
12:08 123.83 123.83 123.83 123.83 0.4K
12:10 123.77 123.77 123.77 123.77 0.6K
12:11 123.70 123.70 123.70 123.70 0.3K
12:12 123.79 123.97 123.79 123.97 1.9K
12:13 123.98 124.00 123.98 124.00 2.0K
12:14 124.02 124.05 124.02 124.05 4.0K
12:15 123.98 124.00 123.96 123.96 0.8K
12:16 123.93 123.93 123.93 123.93 1.1K
12:18 123.85 123.85 123.85 123.85 0.8K
12:21 123.86 123.86 123.81 123.81 2.3K
12:22 123.81 123.82 123.81 123.82 0.3K
12:23 123.80 123.80 123.79 123.79 0.7K
12:24 123.77 123.79 123.77 123.79 0.4K
12:25 123.77 123.79 123.77 123.79 0.7K
12:26 123.77 123.77 123.77 123.77 0.3K
12:27 123.77 123.77 123.77 123.77 0.6K
12:28 123.81 123.81 123.81 123.81 1.4K
12:30 124.01 124.04 124.00 124.02 4.6K
12:31 123.96 124.00 123.96 124.00 10.1K
12:35 124.00 124.00 123.96 123.96 7.4K
12:36 124.00 124.00 124.00 124.00 0.1K
12:37 124.00 124.04 124.00 124.04 4.6K
12:38 124.04 124.22 124.04 124.22 22.1K
12:39 124.17 124.27 124.17 124.27 10.6K
12:40 124.19 124.24 124.19 124.24 0.9K
12:41 124.20 124.22 124.20 124.22 0.9K
12:42 124.20 124.20 124.20 124.20 0.6K
12:44 124.25 124.25 124.21 124.21 0.7K
12:45 124.19 124.24 124.19 124.24 1.3K
12:46 124.20 124.20 124.12 124.19 9.8K
12:47 124.11 124.11 124.11 124.11 1.2K
12:50 124.16 124.16 124.16 124.16 0.7K
12:51 124.10 124.10 124.05 124.05 1.4K
12:53 124.03 124.03 124.03 124.03 0.2K
12:54 124.14 124.14 124.14 124.14 0.8K
12:55 124.14 124.14 124.03 124.03 0.3K
12:56 124.14 124.14 124.07 124.07 2.7K
12:57 124.09 124.09 124.03 124.03 1.8K
12:59 124.10 124.10 124.05 124.05 1.1K
13:00 124.08 124.08 124.08 124.08 1.0K
13:01 124.09 124.09 124.09 124.09 0.2K
13:02 124.17 124.17 124.17 124.17 5.3K
13:03 124.18 124.38 124.18 124.38 9.5K
13:04 124.40 124.40 124.40 124.40 1.3K
13:05 124.40 124.40 124.40 124.40 1.0K
13:06 124.36 124.36 124.36 124.36 0.2K
13:07 124.40 124.40 124.27 124.27 1.7K
13:08 124.22 124.22 124.22 124.22 1.2K
13:10 124.19 124.19 124.18 124.18 1.4K
13:12 124.22 124.22 124.22 124.22 0.6K
13:13 124.28 124.28 124.28 124.28 0.6K
13:14 124.18 124.18 124.18 124.18 0.5K
13:16 124.13 124.16 124.13 124.13 0.7K
13:17 124.17 124.17 124.12 124.12 0.6K
13:18 124.14 124.25 124.14 124.24 0.7K
13:19 124.16 124.25 124.15 124.25 0.8K
13:20 124.14 124.14 124.11 124.11 1.3K
13:21 124.11 124.11 123.99 123.99 1.8K
13:22 124.06 124.10 124.06 124.10 2.3K
13:23 124.03 124.06 124.03 124.06 0.6K
13:24 124.05 124.05 124.03 124.03 1.3K
13:25 123.95 123.95 123.95 123.95 0.3K
13:26 123.96 124.00 123.96 124.00 0.3K
13:27 124.00 124.00 124.00 124.00 0.8K
13:28 124.04 124.04 123.99 124.00 0.6K
13:29 123.99 123.99 123.99 123.99 0.6K
13:30 124.04 124.04 123.85 123.85 2.2K
13:31 123.86 123.86 123.86 123.86 0.2K
13:32 123.85 123.85 123.85 123.85 0.4K
13:33 123.97 123.97 123.97 123.97 1.0K
13:34 123.87 124.00 123.87 124.00 0.8K
13:35 123.96 123.96 123.90 123.91 1.1K
13:36 123.90 123.91 123.90 123.91 1.1K
13:37 123.93 123.93 123.91 123.91 0.5K
13:38 123.92 124.00 123.90 124.00 0.9K
13:39 124.00 124.00 123.97 124.00 2.7K
13:40 124.01 124.01 124.01 124.01 1.0K
13:41 124.04 124.08 124.04 124.08 15.6K
13:42 124.09 124.09 124.09 124.09 0.8K
13:44 124.09 124.09 124.09 124.09 0.9K
13:46 124.09 124.24 124.09 124.24 20.2K
13:47 124.24 124.26 124.17 124.17 1.6K
13:48 124.14 124.14 124.14 124.14 1.8K
13:49 124.14 124.14 124.14 124.14 1.0K
13:50 124.15 124.15 124.15 124.15 0.5K
13:51 124.22 124.61 124.22 124.61 2.6K
13:52 124.56 124.70 124.56 124.70 1.8K
13:53 124.73 124.73 124.73 124.73 0.2K
13:54 124.71 124.71 124.71 124.71 0.9K
13:57 124.81 124.81 124.81 124.81 0.7K
13:58 124.78 124.80 124.78 124.80 2.1K
14:02 124.80 124.80 124.80 124.80 0.8K
14:03 124.81 124.81 124.71 124.74 1.7K
14:04 124.74 124.74 124.08 124.33 26.4K
14:05 124.35 124.42 124.35 124.38 5.1K
14:07 124.37 124.37 124.37 124.37 0.5K
14:08 124.26 124.26 124.26 124.26 0.6K
14:09 124.19 124.19 124.06 124.06 10.8K
14:10 124.07 124.07 124.07 124.07 1.0K
14:11 124.06 124.18 124.06 124.13 1.6K
14:12 124.04 124.04 124.03 124.03 2.8K
14:13 124.04 124.04 124.04 124.04 0.7K
14:14 124.07 124.07 124.07 124.07 0.5K
14:16 123.95 123.96 123.95 123.96 0.8K
14:17 123.97 123.97 123.97 123.97 1.1K
14:19 123.96 123.96 123.93 123.93 0.7K
14:20 123.97 123.97 123.93 123.93 2.0K
14:21 124.01 124.01 123.94 123.94 1.3K
14:22 124.00 124.00 124.00 124.00 1.5K
14:23 124.01 124.01 124.00 124.00 1.0K
14:24 123.93 124.00 123.93 123.93 4.0K
14:25 124.00 124.00 123.93 123.93 1.9K
14:26 124.00 124.00 123.98 123.98 3.3K
14:28 124.04 124.04 124.04 124.04 0.2K
14:29 123.98 123.99 123.98 123.99 1.9K
14:30 123.99 123.99 123.97 123.97 1.9K
14:31 124.00 124.00 123.98 124.00 2.1K
14:32 123.97 123.99 123.97 123.99 0.4K
14:33 124.01 124.01 123.89 123.89 4.8K
14:34 123.90 123.90 123.90 123.90 0.6K
14:35 124.00 124.00 123.96 123.96 0.7K
14:36 123.96 124.00 123.96 124.00 1.8K
14:37 124.00 124.00 123.92 123.92 2.2K
14:38 123.97 123.97 123.92 123.93 1.3K
14:39 123.97 123.98 123.92 123.95 0.9K
14:40 124.00 124.00 123.98 123.98 2.1K
14:41 123.98 124.00 123.98 124.00 7.9K
14:42 124.27 124.29 124.14 124.19 16.0K
14:43 124.19 124.19 124.15 124.15 1.3K
14:44 124.19 124.19 124.19 124.19 0.5K
14:45 124.19 124.19 124.18 124.19 1.1K
14:46 124.19 124.19 124.19 124.19 0.7K
14:47 124.17 124.19 124.17 124.19 0.4K
14:48 124.20 124.21 124.17 124.17 4.7K
14:49 124.21 124.22 124.21 124.22 1.5K
14:50 124.17 124.17 124.17 124.17 0.6K
14:51 124.21 124.22 124.18 124.22 8.1K
14:52 124.22 124.24 124.22 124.22 6.7K
14:53 124.22 124.23 124.17 124.17 8.2K
14:54 124.16 124.20 124.13 124.13 1.1K
14:55 124.19 124.19 124.15 124.15 1.5K
14:56 124.20 124.20 124.15 124.20 0.8K
14:57 124.21 124.52 124.21 124.47 9.4K
14:58 124.47 124.50 124.47 124.50 1.9K
15:00 124.45 124.45 124.45 124.45 17.2K
15:01 124.45 124.45 124.37 124.37 10.0K
15:02 124.35 124.35 124.17 124.25 2.1K
15:03 124.19 124.19 124.09 124.15 2.3K
15:04 124.08 124.08 124.08 124.08 0.3K
15:05 124.11 124.11 124.04 124.04 1.5K
15:06 124.11 124.11 124.00 124.06 2.6K
15:07 124.03 124.04 123.98 123.98 1.2K
15:08 123.95 124.01 123.95 124.01 0.8K
15:09 123.96 124.03 123.96 124.03 0.4K
15:10 123.97 124.03 123.93 123.93 2.5K
15:11 123.99 123.99 123.99 123.99 3.3K
15:12 123.99 124.00 123.93 123.99 1.7K
15:13 123.92 123.92 123.92 123.92 0.8K
15:14 123.99 124.07 123.95 124.07 10.7K
15:15 124.07 124.07 124.07 124.07 1.4K
15:16 123.99 123.99 123.90 123.90 1.7K
15:17 123.88 123.96 123.88 123.96 0.7K
15:18 123.90 123.94 123.88 123.88 2.3K
15:19 123.86 123.96 123.81 123.96 4.5K
15:20 124.03 124.08 124.00 124.08 3.1K
15:21 123.97 124.00 123.97 124.00 8.0K
15:22 124.03 124.03 124.03 124.03 1.0K
15:23 124.03 124.07 124.03 124.06 1.8K
15:24 124.04 124.04 124.04 124.04 1.2K
15:25 123.88 123.88 123.88 123.88 1.1K
15:26 124.00 124.00 123.94 123.94 2.6K
15:27 123.94 124.00 123.89 123.93 1.7K
15:28 123.93 123.93 123.91 123.93 1.6K
15:29 123.99 123.99 123.99 123.99 2.3K
15:30 123.99 123.99 123.98 123.99 2.5K
15:31 124.03 124.03 123.98 124.00 9.9K
15:32 123.95 124.04 123.95 124.04 6.6K
15:33 124.04 124.06 124.01 124.01 7.1K
15:34 124.00 124.00 123.81 123.81 16.2K
15:35 123.77 123.77 123.66 123.69 0.9K
15:36 123.66 123.66 123.58 123.58 2.1K
15:37 123.65 123.65 123.60 123.62 1.2K
15:38 123.70 123.73 123.62 123.62 4.5K
15:39 123.60 123.60 123.57 123.57 0.9K
15:40 123.54 123.54 123.50 123.50 2.3K
15:41 123.58 123.60 123.56 123.56 1.2K
15:42 123.56 123.61 123.54 123.61 1.3K
15:43 123.58 123.58 123.51 123.51 2.6K
15:44 123.56 123.56 123.47 123.47 2.0K
15:45 123.41 123.41 123.36 123.36 2.2K
15:46 123.43 123.43 123.36 123.38 12.1K
15:47 123.36 123.44 123.36 123.42 3.7K
15:48 123.50 123.50 123.44 123.49 4.6K
15:49 123.47 123.55 123.47 123.55 3.6K
15:50 123.65 123.76 123.65 123.76 7.5K
15:51 123.76 123.82 123.72 123.74 5.8K
15:52 123.86 124.06 123.86 124.00 3.5K
15:53 123.93 124.02 123.91 123.92 4.6K
15:54 123.93 124.00 123.90 124.00 3.3K
15:55 123.99 124.02 123.88 123.91 15.7K
15:56 123.93 124.01 123.93 124.00 15.3K
15:57 123.94 124.16 123.94 124.16 38.3K
15:58 124.22 124.41 124.22 124.41 13.9K
15:59 124.42 124.45 124.31 124.45 26.6K
16:00 124.51 124.51 124.51 124.51 76.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음