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
09:30 118.13 118.13 118.13 118.13 7.5K
09:34 118.43 118.43 118.43 118.43 0.3K
09:36 118.75 119.38 118.75 119.38 2.7K
09:38 118.65 118.65 118.65 118.65 2.6K
09:41 118.60 118.60 118.60 118.60 0.2K
09:43 118.30 118.30 118.30 118.30 0.1K
09:45 118.20 118.20 117.96 117.96 0.7K
09:46 118.16 118.16 118.16 118.16 0.3K
09:47 118.22 118.23 118.19 118.23 0.8K
09:49 118.14 118.14 117.77 117.77 0.6K
09:51 117.92 117.92 117.92 117.92 0.5K
09:52 117.63 117.85 117.41 117.41 7.8K
09:53 117.11 117.11 117.11 117.11 0.4K
09:54 117.05 117.14 117.05 117.14 0.7K
09:55 117.28 117.28 117.28 117.28 1.9K
09:56 117.62 117.66 117.45 117.66 5.8K
09:58 117.52 117.52 117.52 117.52 0.4K
09:59 117.32 117.32 117.32 117.32 0.1K
10:00 117.31 117.31 117.31 117.31 0.9K
10:01 117.40 117.40 117.40 117.40 1.3K
10:03 116.81 116.81 116.81 116.81 0.4K
10:04 116.82 116.82 116.82 116.82 1.1K
10:05 116.84 116.84 116.84 116.84 0.3K
10:06 116.84 116.84 116.84 116.84 1.9K
10:08 116.42 116.42 116.41 116.41 1.6K
10:09 116.47 116.70 116.47 116.70 1.8K
10:11 116.88 116.92 116.88 116.90 4.3K
10:12 116.94 116.95 116.94 116.95 0.3K
10:13 116.82 116.82 116.82 116.82 0.1K
10:14 116.62 116.65 116.19 116.19 10.7K
10:15 116.24 116.24 116.24 116.24 0.8K
10:16 116.45 116.45 116.45 116.45 0.4K
10:17 116.17 116.17 115.84 115.86 2.2K
10:18 115.81 115.81 115.55 115.55 5.0K
10:19 115.55 115.55 115.55 115.55 0.4K
10:20 115.57 115.57 115.56 115.56 2.5K
10:21 115.48 116.00 115.48 116.00 3.0K
10:22 116.12 116.47 116.12 116.47 0.7K
10:23 116.14 116.14 116.14 116.14 0.2K
10:24 116.09 116.47 116.09 116.47 2.2K
10:25 116.17 116.19 116.17 116.19 0.3K
10:26 116.29 116.47 116.20 116.44 3.3K
10:27 116.52 116.52 116.43 116.43 2.0K
10:28 116.20 116.20 116.20 116.20 1.1K
10:29 116.20 116.20 116.20 116.20 3.3K
10:31 116.40 116.48 116.40 116.48 2.1K
10:32 116.41 116.49 116.31 116.49 4.6K
10:33 116.23 116.23 116.23 116.23 1.1K
10:34 116.30 116.30 116.30 116.30 0.6K
10:35 116.29 116.29 116.29 116.29 0.3K
10:36 116.30 116.53 116.30 116.53 1.3K
10:37 116.75 116.75 116.53 116.53 2.1K
10:41 116.75 116.75 116.75 116.75 0.8K
10:42 116.47 116.71 116.47 116.71 0.8K
10:46 117.00 117.00 116.87 116.87 1.2K
10:47 116.81 116.82 116.81 116.82 1.8K
10:50 117.21 117.21 117.21 117.21 1.0K
10:52 117.60 117.60 117.60 117.60 1.2K
10:57 117.56 117.75 117.56 117.66 2.6K
10:58 117.85 117.85 117.82 117.82 1.3K
10:59 117.73 117.73 117.68 117.68 1.5K
11:00 117.43 117.43 117.43 117.43 1.2K
11:01 117.44 117.44 117.44 117.44 0.8K
11:02 117.28 117.28 117.28 117.28 0.7K
11:04 117.28 117.28 117.28 117.28 0.4K
11:05 117.27 117.27 117.27 117.27 0.2K
11:06 117.27 117.27 117.27 117.27 0.3K
11:07 117.65 117.65 117.46 117.46 1.4K
11:08 117.63 117.63 117.63 117.63 0.9K
11:11 117.69 117.74 117.69 117.70 1.7K
11:13 117.94 117.94 117.93 117.93 0.8K
11:14 117.73 117.94 117.73 117.94 1.2K
11:16 117.92 117.94 117.92 117.94 0.7K
11:17 117.89 117.89 117.89 117.89 1.7K
11:18 117.76 117.94 117.76 117.94 0.5K
11:19 117.94 117.94 117.78 117.78 0.6K
11:20 117.60 117.84 117.60 117.84 1.7K
11:21 117.65 117.74 117.64 117.74 6.0K
11:22 117.73 117.73 117.73 117.73 0.9K
11:24 117.40 117.40 117.40 117.40 0.1K
11:25 117.50 117.50 117.50 117.50 0.4K
11:26 117.39 117.56 117.36 117.56 1.9K
11:27 117.36 117.46 117.33 117.41 2.2K
11:28 117.38 117.38 117.35 117.35 0.8K
11:29 117.40 117.46 117.40 117.46 1.7K
11:30 117.59 117.59 117.41 117.41 1.4K
11:31 117.20 117.20 117.20 117.20 1.6K
11:33 117.18 117.18 117.02 117.02 1.1K
11:34 117.29 117.35 117.29 117.35 1.6K
11:35 117.05 117.05 117.05 117.05 1.2K
11:36 117.16 117.35 117.16 117.26 1.1K
11:37 117.36 117.36 117.36 117.36 0.8K
11:38 117.56 117.63 117.56 117.63 1.1K
11:39 117.62 117.80 117.62 117.62 6.9K
11:40 117.63 117.63 117.34 117.34 2.9K
11:41 117.20 117.64 117.20 117.64 3.6K
11:42 117.46 117.46 117.46 117.46 1.8K
11:43 117.33 117.45 117.33 117.42 2.9K
11:44 117.41 117.42 117.39 117.39 1.1K
11:45 117.28 117.28 117.18 117.18 1.8K
11:46 117.20 117.20 117.20 117.20 0.3K
11:47 117.30 117.30 117.30 117.30 5.2K
11:48 117.36 117.36 117.36 117.36 2.8K
11:49 117.60 117.70 117.55 117.70 2.8K
11:50 117.71 117.71 117.63 117.63 1.3K
11:51 117.76 117.76 117.76 117.76 1.9K
11:52 117.76 117.89 117.76 117.89 0.7K
11:55 117.99 118.11 117.99 118.11 1.1K
11:56 118.42 118.42 118.42 118.42 0.8K
11:57 118.42 118.56 118.41 118.56 1.3K
11:58 118.61 118.67 118.61 118.67 0.5K
11:59 118.52 118.52 118.35 118.51 1.5K
12:00 118.34 118.34 118.09 118.09 2.1K
12:02 118.00 118.00 118.00 118.00 1.2K
12:04 117.75 117.75 117.75 117.75 0.5K
12:05 117.81 117.81 117.73 117.73 0.9K
12:06 117.70 117.70 117.70 117.70 0.2K
12:07 117.69 117.69 117.69 117.69 0.6K
12:10 117.68 117.68 117.68 117.68 0.2K
12:13 117.67 117.67 117.67 117.67 1.0K
12:14 117.75 117.79 117.75 117.79 1.0K
12:15 117.71 117.71 117.56 117.56 2.8K
12:16 117.56 117.56 117.56 117.56 0.6K
12:17 117.55 117.55 117.27 117.27 2.5K
12:18 117.26 117.26 117.08 117.08 1.0K
12:19 117.01 117.01 117.01 117.01 0.6K
12:20 116.89 116.89 116.89 116.89 0.8K
12:21 116.74 116.75 116.74 116.74 1.7K
12:22 116.61 116.61 116.46 116.46 2.1K
12:23 116.47 116.63 116.47 116.63 5.1K
12:24 116.63 116.64 116.63 116.64 1.7K
12:26 116.65 116.65 116.52 116.52 4.8K
12:28 116.56 116.57 116.56 116.57 6.3K
12:30 116.51 116.51 116.51 116.51 0.7K
12:31 116.61 116.62 116.61 116.62 1.0K
12:34 116.62 116.62 116.62 116.62 0.1K
12:35 116.49 116.62 116.49 116.62 1.5K
12:37 116.62 116.69 116.54 116.64 7.6K
12:39 116.70 116.70 116.55 116.55 2.7K
12:41 116.51 116.51 116.51 116.51 0.5K
12:42 116.57 116.57 116.57 116.57 0.3K
12:43 116.58 116.58 116.58 116.58 0.3K
12:44 116.59 116.59 116.59 116.59 0.2K
12:45 116.59 116.59 116.45 116.56 6.1K
12:46 116.57 116.58 116.57 116.58 0.8K
12:47 116.59 116.59 116.59 116.59 0.4K
12:48 116.58 116.58 116.58 116.58 1.2K
12:49 116.58 116.66 116.58 116.66 7.5K
12:50 116.64 116.64 116.64 116.64 0.9K
12:51 116.65 116.65 116.65 116.65 0.8K
12:52 116.65 116.94 116.65 116.94 9.5K
12:53 116.94 116.94 116.85 116.85 1.8K
12:55 116.70 116.70 116.57 116.57 0.8K
12:56 116.66 116.67 116.66 116.67 1.0K
12:57 116.67 116.67 116.55 116.55 0.4K
12:58 116.68 116.68 116.68 116.68 1.3K
12:59 116.67 116.67 116.67 116.67 1.0K
13:00 116.70 116.70 116.70 116.70 0.7K
13:01 116.70 116.91 116.70 116.91 7.2K
13:03 116.92 116.92 116.82 116.82 4.9K
13:04 116.82 116.82 116.79 116.79 0.8K
13:05 116.79 116.79 116.79 116.79 0.5K
13:06 116.81 116.81 116.81 116.81 0.9K
13:07 116.83 116.83 116.83 116.83 3.0K
13:08 116.97 116.97 116.97 116.97 5.8K
13:09 116.98 116.98 116.96 116.96 1.0K
13:11 116.87 116.93 116.87 116.93 2.1K
13:14 116.69 116.69 116.69 116.69 0.7K
13:16 116.64 116.66 116.64 116.66 1.4K
13:17 116.50 116.50 116.50 116.50 0.2K
13:18 116.55 116.55 116.55 116.55 1.1K
13:19 116.36 116.36 116.36 116.36 0.1K
13:21 116.55 116.55 116.55 116.55 0.5K
13:22 116.51 116.51 116.51 116.51 0.2K
13:23 116.70 116.70 116.57 116.58 0.7K
13:24 116.47 116.47 116.47 116.47 0.4K
13:26 116.52 116.52 116.46 116.46 1.4K
13:28 116.28 116.28 116.27 116.27 1.2K
13:30 116.18 116.18 116.18 116.18 0.3K
13:31 116.22 116.24 116.22 116.24 0.7K
13:32 116.22 116.22 116.22 116.22 0.4K
13:33 116.12 116.12 116.12 116.12 0.4K
13:34 116.12 116.13 116.12 116.13 1.2K
13:37 116.13 116.15 116.08 116.15 1.4K
13:38 116.15 116.32 116.15 116.32 8.8K
13:39 116.32 116.35 116.32 116.35 1.4K
13:40 116.36 116.37 116.36 116.37 1.7K
13:41 116.37 116.37 116.28 116.37 2.1K
13:42 116.38 116.38 116.35 116.35 2.3K
13:43 116.38 116.46 116.38 116.46 4.9K
13:44 116.47 116.47 116.47 116.47 0.6K
13:46 116.38 116.41 116.38 116.41 1.1K
13:47 116.42 116.42 116.42 116.42 0.5K
13:48 116.42 116.42 116.32 116.32 0.6K
13:50 116.22 116.22 116.13 116.13 0.9K
13:51 116.13 116.13 115.99 116.13 0.7K
13:52 116.16 116.16 116.16 116.16 0.7K
13:53 116.18 116.18 116.18 116.18 0.9K
13:54 116.21 116.21 116.12 116.12 1.3K
13:56 116.09 116.09 116.09 116.09 1.3K
13:57 116.08 116.08 116.08 116.08 0.7K
13:58 116.00 116.00 115.96 115.96 1.4K
13:59 115.98 115.98 115.98 115.98 0.7K
14:01 115.91 115.91 115.91 115.91 0.8K
14:02 115.88 115.89 115.88 115.89 0.7K
14:04 115.76 115.86 115.71 115.86 0.5K
14:05 115.87 115.87 115.87 115.87 0.4K
14:06 115.88 115.88 115.88 115.88 0.1K
14:07 115.88 115.88 115.88 115.88 1.0K
14:11 115.85 115.85 115.85 115.85 0.5K
14:12 115.69 115.69 115.69 115.69 0.6K
14:13 115.71 115.71 115.69 115.69 1.0K
14:15 115.47 115.47 115.25 115.25 1.9K
14:16 115.26 115.39 115.26 115.39 0.4K
14:17 115.39 115.44 115.39 115.44 0.5K
14:18 115.36 115.38 115.31 115.38 0.8K
14:19 115.39 115.39 115.39 115.39 0.3K
14:20 115.39 115.57 115.39 115.54 4.9K
14:21 115.58 115.58 115.47 115.47 1.6K
14:22 115.55 115.56 115.55 115.56 1.2K
14:23 115.56 115.56 115.46 115.46 1.3K
14:25 115.53 115.53 115.53 115.53 0.4K
14:26 115.42 115.53 115.42 115.53 0.7K
14:28 115.53 115.53 115.43 115.43 0.6K
14:29 115.54 115.54 115.54 115.54 0.2K
14:30 115.53 115.62 115.53 115.54 1.4K
14:31 115.54 115.69 115.54 115.69 1.8K
14:32 115.74 115.74 115.72 115.73 0.4K
14:33 115.73 115.73 115.73 115.73 0.5K
14:34 115.73 115.84 115.73 115.76 1.7K
14:35 115.78 115.78 115.73 115.73 2.0K
14:36 115.79 115.87 115.79 115.85 1.8K
14:37 115.85 115.85 115.83 115.83 0.8K
14:38 115.85 116.03 115.83 116.03 6.4K
14:39 115.98 116.07 115.98 116.00 2.3K
14:40 115.99 116.05 115.99 116.00 1.3K
14:41 116.01 116.01 116.01 116.01 0.4K
14:42 116.01 116.01 116.01 116.01 0.6K
14:43 116.01 116.03 115.95 116.03 8.4K
14:44 116.03 116.03 115.94 115.99 2.5K
14:45 115.75 115.75 115.51 115.51 2.6K
14:46 115.52 115.52 115.52 115.52 0.4K
14:47 115.52 115.53 115.52 115.53 0.7K
14:48 115.53 115.56 115.51 115.56 0.7K
14:49 115.56 115.56 115.56 115.56 0.2K
14:50 115.56 115.71 115.56 115.69 3.4K
14:51 115.69 115.86 115.69 115.86 2.5K
14:52 115.80 115.83 115.80 115.83 1.0K
14:53 115.83 115.84 115.77 115.84 0.7K
14:54 115.86 115.86 115.84 115.84 0.9K
14:55 115.84 115.84 115.75 115.84 0.9K
14:56 115.75 115.83 115.70 115.83 1.2K
14:57 115.83 115.83 115.68 115.68 1.5K
14:58 115.66 115.66 115.59 115.66 0.5K
14:59 115.67 115.67 115.67 115.67 0.6K
15:00 115.68 115.68 115.68 115.68 1.5K
15:01 115.68 115.76 115.68 115.76 7.4K
15:02 115.74 115.79 115.74 115.79 4.8K
15:03 115.79 115.88 115.75 115.76 2.4K
15:04 115.76 115.76 115.76 115.76 2.7K
15:05 115.80 115.87 115.80 115.81 3.5K
15:06 115.87 115.92 115.87 115.92 4.1K
15:07 115.92 115.92 115.81 115.87 1.9K
15:08 115.88 115.88 115.84 115.84 0.5K
15:09 115.84 115.84 115.84 115.84 0.8K
15:10 115.84 115.84 115.69 115.82 1.9K
15:11 115.82 116.01 115.82 115.92 8.8K
15:12 116.17 116.33 116.17 116.28 2.0K
15:13 116.30 116.30 116.11 116.11 1.8K
15:14 115.99 115.99 115.88 115.95 3.0K
15:15 115.97 116.45 115.97 116.45 25.4K
15:16 116.41 116.41 116.12 116.22 8.1K
15:17 116.11 116.77 116.09 116.75 5.0K
15:18 116.68 116.75 116.68 116.75 4.8K
15:19 116.85 116.86 116.73 116.75 1.9K
15:20 116.73 117.15 116.73 117.03 11.5K
15:21 116.97 117.08 116.97 116.99 1.0K
15:22 116.99 117.44 116.99 117.40 2.1K
15:23 117.40 117.45 117.40 117.45 0.7K
15:24 117.44 117.56 117.44 117.50 2.5K
15:25 117.52 117.57 117.52 117.57 0.9K
15:26 117.51 117.51 117.34 117.42 8.4K
15:27 117.34 117.42 117.25 117.33 1.3K
15:28 117.19 117.19 117.17 117.17 1.3K
15:29 117.16 117.18 117.16 117.18 0.9K
15:30 117.18 117.18 117.18 117.18 1.4K
15:31 117.18 117.18 117.17 117.17 1.8K
15:32 117.18 117.48 117.18 117.48 3.0K
15:33 117.46 117.46 117.29 117.39 3.3K
15:34 117.39 117.39 117.39 117.39 1.1K
15:35 117.49 117.63 117.49 117.61 1.8K
15:36 117.48 117.48 117.26 117.26 2.2K
15:37 117.26 117.34 117.26 117.34 1.5K
15:38 117.42 117.42 117.34 117.34 1.6K
15:39 117.34 117.34 117.09 117.09 7.5K
15:40 117.15 117.15 117.15 117.15 1.8K
15:41 117.09 117.15 117.00 117.03 3.4K
15:42 116.97 117.10 116.97 117.09 5.7K
15:43 117.07 117.12 117.07 117.09 1.0K
15:44 117.08 117.10 117.07 117.10 2.0K
15:45 117.18 117.23 117.15 117.15 3.2K
15:46 117.07 117.18 117.06 117.06 3.9K
15:47 117.14 117.16 117.14 117.16 2.5K
15:48 117.16 117.21 117.16 117.17 3.1K
15:49 117.17 117.17 117.07 117.07 6.4K
15:50 116.91 116.91 116.56 116.61 6.8K
15:51 116.54 116.64 116.54 116.62 4.7K
15:52 116.53 116.67 116.53 116.67 5.0K
15:53 116.62 116.62 116.61 116.61 4.7K
15:54 116.58 116.58 116.43 116.43 5.1K
15:55 116.56 116.56 116.31 116.31 13.9K
15:56 116.30 116.47 116.30 116.44 11.9K
15:57 116.49 116.51 116.42 116.45 10.4K
15:58 116.45 116.56 116.45 116.52 17.0K
15:59 116.52 116.52 116.37 116.41 25.8K
16:00 116.31 116.31 116.31 116.31 74.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음