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
09:30 124.00 124.37 123.86 123.86 4.8K
09:31 123.86 123.86 123.86 123.86 2.0K
09:32 123.90 123.90 123.90 123.90 0.5K
09:33 123.89 123.90 123.89 123.90 0.2K
09:34 123.09 123.44 123.09 123.44 0.8K
09:37 124.00 124.00 123.97 123.97 0.8K
09:38 124.01 124.01 124.01 124.01 2.2K
09:39 124.11 124.12 124.11 124.12 3.4K
09:40 124.10 124.10 123.91 123.94 5.3K
09:41 124.06 124.17 124.01 124.17 0.5K
09:42 124.21 124.21 124.21 124.21 0.1K
09:43 124.21 124.21 124.21 124.21 0.1K
09:44 124.21 124.21 124.09 124.14 0.5K
09:45 124.10 124.10 124.10 124.10 0.2K
09:46 123.23 123.23 123.23 123.23 0.7K
09:47 123.23 123.23 123.17 123.17 1.0K
09:48 123.19 123.19 123.19 123.19 3.4K
09:49 123.09 123.09 123.09 123.09 0.2K
09:50 123.09 123.09 123.09 123.09 0.3K
09:51 123.08 123.08 122.54 122.54 1.2K
09:52 122.74 122.74 122.74 122.74 0.5K
09:54 122.68 122.68 122.52 122.52 1.3K
09:55 122.50 122.50 122.50 122.50 0.6K
09:56 122.78 122.78 122.78 122.78 0.3K
09:57 122.78 122.78 122.78 122.78 0.3K
09:58 122.46 122.46 122.46 122.46 0.3K
09:59 122.38 122.38 122.38 122.38 0.4K
10:00 122.39 122.39 122.39 122.39 0.7K
10:01 122.14 122.39 121.99 121.99 1.8K
10:02 122.06 122.09 122.06 122.09 1.1K
10:03 122.25 122.49 122.25 122.49 2.4K
10:04 122.48 122.48 122.48 122.48 0.3K
10:05 122.66 122.79 122.51 122.79 5.7K
10:06 122.75 122.91 122.75 122.83 3.1K
10:07 122.83 122.88 122.83 122.88 1.0K
10:08 122.88 122.88 122.68 122.68 1.1K
10:10 122.72 122.72 122.69 122.72 0.5K
10:11 122.51 122.65 122.51 122.65 0.7K
10:12 122.65 122.76 122.65 122.76 0.9K
10:13 123.04 123.04 123.04 123.04 0.9K
10:14 123.23 123.24 123.04 123.04 2.1K
10:15 123.00 123.00 122.94 122.94 0.6K
10:16 123.03 123.03 122.90 122.90 0.8K
10:17 123.19 123.23 123.19 123.23 0.6K
10:18 123.23 123.38 123.23 123.38 1.0K
10:19 123.25 123.25 123.25 123.25 1.0K
10:20 123.43 123.50 123.41 123.50 4.6K
10:21 123.50 123.60 123.50 123.60 3.6K
10:22 123.56 123.56 123.44 123.50 2.8K
10:23 123.66 123.66 123.21 123.33 2.3K
10:24 123.24 123.38 123.24 123.38 0.7K
10:25 123.44 123.44 123.44 123.44 0.2K
10:26 123.50 123.50 123.44 123.48 0.9K
10:27 123.43 123.43 123.43 123.43 0.2K
10:28 123.44 123.44 123.44 123.44 0.4K
10:29 123.47 123.47 123.47 123.47 0.6K
10:30 123.25 123.32 123.23 123.23 1.4K
10:31 123.38 123.41 123.38 123.41 0.6K
10:33 123.45 123.45 123.45 123.45 0.4K
10:34 123.45 123.45 123.45 123.45 0.6K
10:35 123.03 123.24 122.98 123.24 2.0K
10:36 123.02 123.02 123.02 123.02 0.7K
10:38 123.03 123.10 123.03 123.10 0.4K
10:39 123.21 123.29 123.21 123.29 0.6K
10:40 123.21 123.21 123.08 123.08 0.7K
10:41 123.09 123.09 123.09 123.09 0.6K
10:42 123.09 123.09 123.09 123.09 0.2K
10:43 123.08 123.09 123.08 123.09 0.8K
10:44 122.93 122.93 122.93 122.93 0.4K
10:45 123.03 123.03 123.00 123.00 9.9K
10:46 122.98 122.98 122.91 122.91 1.1K
10:47 122.95 122.95 122.95 122.95 0.1K
10:48 122.91 123.07 122.91 123.04 1.6K
10:49 123.04 123.04 123.04 123.04 0.5K
10:50 122.64 122.64 122.59 122.59 2.6K
10:51 122.67 122.67 122.49 122.49 0.7K
10:52 122.65 122.65 122.50 122.50 0.4K
10:53 122.64 122.64 122.64 122.64 0.8K
10:54 122.70 122.82 122.70 122.77 0.6K
10:55 122.72 122.86 122.72 122.86 0.9K
10:56 122.79 122.81 122.79 122.81 0.8K
10:57 122.60 122.60 122.60 122.60 1.0K
10:58 122.59 122.59 122.59 122.59 0.1K
10:59 122.59 122.59 122.39 122.47 1.6K
11:00 122.48 122.49 122.47 122.49 1.2K
11:01 122.41 122.61 122.41 122.60 1.6K
11:03 122.69 122.69 122.66 122.66 0.5K
11:04 122.64 122.64 122.64 122.64 0.3K
11:05 122.64 122.64 122.64 122.64 0.5K
11:06 122.91 122.91 122.91 122.91 1.7K
11:07 122.85 123.01 122.85 123.01 2.1K
11:08 123.03 123.03 123.03 123.03 0.5K
11:09 123.26 123.26 123.26 123.26 0.3K
11:10 123.03 123.26 123.03 123.26 0.4K
11:11 123.26 123.26 123.26 123.26 0.4K
11:12 123.25 123.25 123.25 123.25 0.2K
11:13 123.27 123.27 123.27 123.27 0.1K
11:14 123.29 123.29 123.29 123.29 0.5K
11:15 123.02 123.02 122.91 122.91 1.9K
11:16 122.91 122.91 122.91 122.91 0.1K
11:17 122.91 122.91 122.91 122.91 0.3K
11:18 123.07 123.07 123.07 123.07 1.3K
11:19 122.98 122.98 122.98 122.98 0.5K
11:20 122.98 123.05 122.98 123.05 0.3K
11:21 123.04 123.04 123.04 123.04 0.3K
11:22 123.04 123.04 123.04 123.04 0.2K
11:23 123.04 123.04 123.04 123.04 0.2K
11:24 123.05 123.05 123.05 123.05 0.4K
11:25 123.07 123.08 123.07 123.08 0.3K
11:26 123.02 123.02 122.77 122.77 3.5K
11:27 122.89 123.02 122.89 123.02 1.4K
11:28 122.98 122.98 122.98 122.98 0.4K
11:29 123.08 123.08 123.08 123.08 0.1K
11:30 123.06 123.37 123.06 123.37 0.8K
11:31 123.38 123.38 123.38 123.38 0.7K
11:33 123.34 123.41 123.34 123.41 1.4K
11:34 123.30 123.30 123.30 123.30 0.3K
11:35 123.11 123.11 123.11 123.11 1.1K
11:36 123.03 123.03 123.02 123.02 1.6K
11:37 123.11 123.11 123.05 123.05 0.3K
11:38 123.10 123.12 123.10 123.12 0.5K
11:39 123.28 123.28 123.28 123.28 0.5K
11:40 123.41 123.41 123.41 123.41 0.3K
11:41 123.56 123.56 123.56 123.56 0.3K
11:42 123.45 123.45 123.45 123.45 0.8K
11:43 123.43 123.44 123.43 123.44 0.4K
11:44 123.41 123.41 123.41 123.41 0.3K
11:45 123.47 123.49 123.42 123.42 1.8K
11:46 123.41 123.48 123.41 123.48 3.3K
11:47 123.48 123.48 123.48 123.48 0.4K
11:48 123.25 123.26 123.25 123.26 2.6K
11:49 123.38 123.38 123.38 123.38 0.3K
11:50 123.34 123.34 123.34 123.34 0.3K
11:51 123.38 123.39 123.38 123.39 0.5K
11:52 123.45 123.45 123.45 123.45 0.3K
11:54 123.53 123.53 123.53 123.53 0.3K
11:55 123.56 123.58 123.56 123.58 1.1K
11:56 123.52 123.59 123.52 123.59 1.2K
11:57 123.57 123.57 123.57 123.57 1.1K
11:58 123.42 123.45 123.42 123.45 1.1K
11:59 123.37 123.42 123.37 123.42 1.3K
12:00 123.37 123.37 123.37 123.37 0.3K
12:02 123.42 123.42 123.42 123.42 0.1K
12:03 123.59 123.76 123.59 123.76 1.3K
12:05 123.73 123.73 123.73 123.73 0.6K
12:07 123.94 123.94 123.83 123.84 1.2K
12:08 123.85 123.85 123.85 123.85 0.3K
12:09 123.78 123.78 123.63 123.64 2.3K
12:12 123.73 123.73 123.73 123.73 1.0K
12:13 123.73 123.73 123.64 123.64 0.7K
12:14 123.40 123.40 123.40 123.40 2.5K
12:18 124.00 124.12 124.00 124.00 7.0K
12:20 124.07 124.07 124.06 124.06 2.7K
12:21 124.02 124.03 124.02 124.03 0.2K
12:22 124.03 124.03 124.03 124.03 0.7K
12:23 124.03 124.03 124.03 124.03 0.3K
12:24 124.03 124.16 124.03 124.14 1.7K
12:25 124.04 124.05 124.04 124.05 2.2K
12:26 124.05 124.05 123.87 123.87 2.5K
12:28 123.90 123.91 123.90 123.91 0.8K
12:29 124.02 124.02 124.02 124.02 0.6K
12:30 124.02 124.02 124.02 124.02 0.4K
12:31 124.02 124.02 124.02 124.02 0.6K
12:32 124.02 124.02 124.02 124.02 0.6K
12:33 124.00 124.00 124.00 124.00 0.7K
12:34 124.02 124.02 124.02 124.02 0.1K
12:35 124.02 124.02 124.02 124.02 0.7K
12:36 124.02 124.02 124.02 124.02 0.3K
12:37 124.02 124.02 124.02 124.02 0.2K
12:38 124.02 124.02 124.02 124.02 0.8K
12:39 123.83 123.90 123.83 123.90 1.9K
12:41 123.99 123.99 123.99 123.99 0.2K
12:42 123.96 124.01 123.96 124.01 1.2K
12:43 124.00 124.00 123.98 123.98 0.4K
12:44 123.96 123.96 123.96 123.96 0.3K
12:45 124.00 124.00 124.00 124.00 0.2K
12:46 124.00 124.00 124.00 124.00 0.6K
12:47 124.00 124.00 124.00 124.00 0.9K
12:49 123.86 123.86 123.86 123.86 1.1K
12:50 123.81 123.82 123.78 123.82 1.4K
12:51 123.83 123.83 123.83 123.83 0.3K
12:53 123.83 123.83 123.79 123.80 0.9K
12:54 123.80 123.80 123.80 123.80 0.3K
12:55 123.80 123.80 123.80 123.80 0.6K
12:56 123.76 123.82 123.72 123.82 3.3K
12:58 123.95 123.95 123.91 123.91 0.2K
12:59 123.97 123.98 123.97 123.98 0.4K
13:00 123.98 123.98 123.97 123.97 0.9K
13:01 123.89 123.90 123.89 123.90 1.9K
13:02 123.82 123.82 123.82 123.82 0.6K
13:04 124.00 124.00 123.97 123.99 1.7K
13:05 124.00 124.00 124.00 124.00 0.7K
13:06 124.01 124.01 124.01 124.01 0.4K
13:07 124.01 124.03 124.01 124.03 1.2K
13:08 124.01 124.01 124.01 124.01 0.2K
13:09 123.87 123.87 123.84 123.86 2.3K
13:11 123.92 123.92 123.92 123.92 0.8K
13:12 123.97 123.97 123.97 123.97 0.5K
13:14 124.00 124.00 124.00 124.00 0.7K
13:16 123.95 123.95 123.95 123.95 0.1K
13:17 123.95 123.99 123.95 123.99 0.5K
13:19 123.95 123.95 123.95 123.95 0.4K
13:21 123.94 123.94 123.94 123.94 0.6K
13:22 123.90 123.90 123.68 123.69 2.3K
13:23 123.76 123.76 123.76 123.76 0.7K
13:24 123.85 123.85 123.85 123.85 1.0K
13:26 123.95 123.95 123.95 123.95 1.0K
13:27 123.99 124.04 123.93 123.93 0.6K
13:29 123.99 123.99 123.85 123.85 2.2K
13:30 123.84 123.84 123.78 123.78 1.2K
13:31 123.85 123.85 123.85 123.85 0.6K
13:33 123.92 123.92 123.92 123.92 0.4K
13:35 123.95 123.95 123.87 123.87 0.7K
13:38 123.95 123.95 123.87 123.87 1.1K
13:39 123.87 123.87 123.87 123.87 0.5K
13:40 123.85 123.88 123.85 123.85 0.4K
13:41 123.85 123.85 123.66 123.69 2.3K
13:43 123.70 123.70 123.70 123.70 0.3K
13:44 123.84 123.84 123.82 123.82 1.9K
13:45 123.82 123.82 123.82 123.82 0.2K
13:46 123.82 123.82 123.82 123.82 0.5K
13:48 123.69 123.76 123.69 123.76 0.8K
13:49 123.78 123.80 123.78 123.80 0.2K
13:50 123.61 123.61 123.61 123.61 2.2K
13:52 123.69 123.69 123.62 123.62 1.5K
13:55 123.75 123.75 123.75 123.75 0.3K
13:56 123.75 123.75 123.75 123.75 0.7K
13:57 123.82 123.86 123.82 123.84 0.7K
13:58 123.84 123.90 123.84 123.90 0.8K
13:59 123.92 124.00 123.92 124.00 0.5K
14:00 123.86 123.86 123.82 123.82 0.4K
14:01 123.94 123.94 123.86 123.86 0.4K
14:02 123.94 123.94 123.94 123.94 0.6K
14:03 123.93 123.93 123.93 123.93 0.3K
14:04 124.00 124.00 124.00 124.00 0.1K
14:05 123.94 123.95 123.94 123.95 0.8K
14:06 124.00 124.00 124.00 124.00 0.6K
14:07 123.96 123.96 123.96 123.96 0.2K
14:08 123.93 123.93 123.93 123.93 0.1K
14:09 124.05 124.05 124.00 124.00 0.5K
14:10 123.93 123.93 123.93 123.93 0.4K
14:11 123.94 123.96 123.94 123.96 1.3K
14:12 124.08 124.08 123.96 123.96 0.8K
14:13 124.00 124.00 123.96 123.96 3.1K
14:14 123.94 124.04 123.94 124.04 0.6K
14:15 123.94 123.94 123.94 123.94 0.1K
14:16 123.99 123.99 123.94 123.94 0.6K
14:17 124.04 124.10 123.94 124.10 26.3K
14:18 124.11 124.11 124.11 124.11 2.3K
14:19 124.11 124.11 124.11 124.11 1.0K
14:20 123.92 124.08 123.92 124.08 0.8K
14:21 124.08 124.31 124.08 124.31 10.9K
14:22 124.29 124.33 124.29 124.33 0.7K
14:23 124.29 124.29 124.29 124.29 1.9K
14:24 124.31 124.31 124.11 124.11 23.2K
14:26 124.11 124.11 124.11 124.11 0.7K
14:27 124.15 124.16 124.06 124.16 0.8K
14:28 124.06 124.06 124.04 124.04 1.4K
14:29 124.02 124.02 123.88 123.88 1.7K
14:30 123.88 123.96 123.83 123.96 0.7K
14:31 123.96 123.96 123.96 123.96 0.3K
14:32 123.96 123.96 123.96 123.96 0.4K
14:33 123.85 123.85 123.85 123.85 1.1K
14:34 123.76 123.76 123.73 123.73 0.8K
14:35 123.86 123.86 123.74 123.74 1.3K
14:36 123.59 123.75 123.59 123.75 2.1K
14:37 123.58 123.58 123.57 123.57 0.5K
14:38 123.65 123.71 123.65 123.71 0.3K
14:39 123.55 123.55 123.41 123.41 1.6K
14:40 123.58 123.58 123.58 123.58 0.4K
14:41 123.55 123.55 123.55 123.55 0.5K
14:42 123.57 123.57 123.57 123.57 1.2K
14:43 123.59 123.59 123.59 123.59 0.3K
14:44 123.59 123.59 123.59 123.59 0.6K
14:45 123.58 123.58 123.58 123.58 0.1K
14:46 123.48 123.58 123.48 123.58 0.6K
14:47 123.58 123.58 123.52 123.52 0.8K
14:48 123.52 123.59 123.52 123.59 1.1K
14:49 123.58 123.58 123.58 123.58 0.6K
14:50 123.63 123.66 123.63 123.66 0.8K
14:51 123.62 123.64 123.62 123.64 1.3K
14:52 123.64 123.64 123.64 123.64 0.9K
14:53 123.64 123.64 123.62 123.62 1.4K
14:54 123.58 123.58 123.58 123.58 0.3K
14:55 123.58 123.58 123.58 123.58 0.8K
14:56 123.65 123.65 123.60 123.60 0.4K
14:57 123.69 123.94 123.69 123.93 2.6K
14:58 123.76 123.76 123.76 123.76 2.1K
14:59 123.82 123.82 123.72 123.72 1.0K
15:00 123.69 123.69 123.69 123.69 0.9K
15:02 123.71 123.71 123.71 123.71 0.8K
15:05 123.85 123.85 123.85 123.85 0.6K
15:07 123.79 123.79 123.72 123.73 2.7K
15:08 123.75 123.75 123.75 123.75 0.2K
15:09 123.83 123.83 123.83 123.83 1.1K
15:10 123.83 123.86 123.83 123.86 0.9K
15:11 123.78 123.78 123.69 123.69 2.8K
15:12 123.68 123.68 123.68 123.68 0.6K
15:14 123.68 123.68 123.68 123.68 0.5K
15:15 123.66 123.69 123.59 123.69 0.8K
15:16 123.58 123.69 123.58 123.69 0.6K
15:17 123.69 123.69 123.69 123.69 0.6K
15:18 123.69 123.73 123.69 123.73 1.1K
15:19 123.73 123.73 123.73 123.73 0.3K
15:20 123.81 123.84 123.81 123.84 2.2K
15:21 123.71 123.71 123.71 123.71 0.2K
15:22 123.77 123.86 123.77 123.86 0.9K
15:23 123.81 123.81 123.81 123.81 0.4K
15:24 123.71 123.84 123.71 123.84 0.7K
15:25 123.81 123.84 123.81 123.84 1.0K
15:26 123.84 123.84 123.79 123.80 2.7K
15:27 123.81 123.81 123.79 123.79 1.0K
15:28 123.79 123.79 123.78 123.78 0.7K
15:29 123.80 123.84 123.80 123.84 2.7K
15:30 123.81 123.97 123.81 123.97 4.2K
15:31 124.01 124.01 123.97 123.97 1.3K
15:32 124.00 124.09 124.00 124.09 0.8K
15:33 123.97 124.00 123.97 123.98 1.3K
15:34 123.99 124.00 123.99 124.00 1.0K
15:35 124.00 124.00 123.92 123.92 3.4K
15:36 123.87 123.87 123.87 123.87 0.6K
15:37 123.95 123.95 123.95 123.95 0.4K
15:38 123.95 124.02 123.95 124.02 0.8K
15:39 123.95 123.98 123.90 123.90 4.8K
15:40 123.95 124.00 123.95 123.95 1.7K
15:41 123.95 123.95 123.95 123.95 1.8K
15:42 123.95 123.95 123.90 123.95 0.7K
15:43 123.94 123.94 123.90 123.94 2.9K
15:44 123.94 124.00 123.94 124.00 2.8K
15:45 124.00 124.00 124.00 124.00 1.2K
15:46 124.00 124.21 124.00 124.21 16.0K
15:47 124.21 124.21 124.13 124.20 2.9K
15:48 124.20 124.20 124.00 124.00 7.5K
15:49 124.03 124.05 123.97 124.05 3.1K
15:50 124.05 124.05 123.90 123.93 10.2K
15:51 123.98 124.02 123.95 123.97 12.1K
15:52 123.97 123.98 123.91 123.91 5.8K
15:53 123.97 123.97 123.97 123.97 2.5K
15:54 123.97 124.05 123.90 124.05 11.2K
15:55 123.99 124.02 123.96 124.00 13.9K
15:56 124.01 124.01 123.92 123.92 9.2K
15:57 123.92 123.94 123.89 123.94 6.2K
15:58 123.90 123.99 123.89 123.95 12.8K
15:59 123.96 124.01 123.93 123.96 17.1K
16:00 124.01 124.01 124.01 124.01 108.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음