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
09:30 103.89 103.89 103.89 103.89 6.4K
09:31 102.46 104.97 102.46 104.97 4.4K
09:32 105.02 105.02 105.02 105.02 1.1K
09:34 105.18 105.18 104.28 104.28 4.5K
09:35 104.60 104.80 104.60 104.80 4.2K
09:36 104.61 104.89 104.61 104.89 0.3K
09:37 104.89 104.89 104.89 104.89 0.3K
09:38 104.28 104.45 104.28 104.45 3.2K
09:43 104.19 104.43 104.19 104.43 0.3K
09:44 103.97 103.97 103.65 103.65 3.5K
09:45 103.65 104.55 103.48 104.46 5.1K
09:47 104.55 104.55 104.55 104.55 0.5K
09:48 104.56 104.56 104.06 104.06 3.0K
09:49 104.04 104.04 103.70 103.71 3.2K
09:50 104.03 104.03 104.03 104.03 1.1K
09:52 104.08 104.08 103.74 103.98 4.9K
09:53 104.64 105.00 104.64 105.00 2.6K
09:54 104.74 104.74 104.74 104.74 0.7K
09:55 104.61 104.61 104.41 104.41 5.6K
09:56 104.31 104.31 104.31 104.31 0.1K
09:57 104.51 104.51 104.51 104.51 0.6K
09:58 104.69 104.77 104.69 104.77 1.0K
09:59 104.98 105.00 104.98 105.00 0.6K
10:00 104.62 104.62 104.62 104.62 0.7K
10:01 104.76 105.10 104.76 105.10 10.6K
10:02 105.02 105.06 105.02 105.06 0.2K
10:03 104.83 104.92 104.73 104.92 6.9K
10:04 105.19 105.19 105.01 105.10 3.5K
10:05 105.27 105.40 105.22 105.40 4.9K
10:06 105.50 105.55 105.45 105.55 8.8K
10:07 105.55 105.55 105.36 105.36 0.8K
10:08 105.09 105.18 105.09 105.18 2.9K
10:10 105.35 105.35 105.20 105.29 3.1K
10:11 105.18 105.18 105.15 105.15 1.6K
10:12 104.99 104.99 104.99 104.99 0.8K
10:13 105.08 105.26 105.08 105.26 1.0K
10:14 105.13 105.13 105.10 105.13 2.9K
10:15 105.13 105.13 104.89 104.89 2.4K
10:16 105.36 105.52 105.32 105.52 35.0K
10:17 105.46 105.60 105.45 105.58 8.5K
10:18 105.69 105.69 105.37 105.37 22.7K
10:19 105.51 105.70 105.51 105.70 3.2K
10:20 105.90 106.21 105.90 106.10 9.1K
10:21 106.24 106.26 106.13 106.20 1.5K
10:22 106.18 106.18 106.13 106.13 1.8K
10:23 106.11 106.21 105.79 105.79 9.1K
10:24 106.13 106.13 106.13 106.13 0.6K
10:25 106.12 106.18 106.12 106.18 3.0K
10:26 106.38 106.38 106.38 106.38 2.3K
10:27 106.57 106.57 106.57 106.57 1.2K
10:28 106.54 106.54 106.45 106.45 1.0K
10:29 106.64 106.64 106.47 106.47 0.7K
10:30 106.35 106.46 106.27 106.46 6.1K
10:31 106.44 106.46 106.09 106.09 13.6K
10:32 105.99 106.00 105.26 105.50 10.6K
10:33 105.44 105.44 105.44 105.44 0.9K
10:34 105.36 105.36 105.30 105.30 2.9K
10:35 105.32 105.43 105.32 105.43 2.0K
10:36 105.69 105.69 105.69 105.69 0.2K
10:37 105.52 105.71 105.52 105.71 0.9K
10:39 105.51 105.51 105.48 105.48 1.4K
10:40 105.47 105.47 105.33 105.33 5.0K
10:41 105.47 105.47 105.19 105.38 1.7K
10:42 105.39 105.76 105.39 105.76 2.8K
10:43 105.65 105.65 105.65 105.65 1.1K
10:44 105.77 105.80 105.74 105.80 2.0K
10:46 105.91 105.91 105.91 105.91 1.9K
10:47 106.08 106.14 106.08 106.14 2.4K
10:48 105.95 106.07 105.95 105.95 1.1K
10:49 105.88 105.97 105.88 105.97 1.6K
10:50 105.88 106.05 105.88 106.04 10.0K
10:51 106.10 106.10 106.10 106.10 0.6K
10:53 106.32 106.34 106.24 106.24 2.3K
10:54 106.02 106.22 106.02 106.22 3.6K
10:56 105.95 105.95 105.49 105.49 2.1K
10:57 105.60 105.61 105.60 105.61 1.0K
10:58 105.59 105.59 105.59 105.59 0.9K
10:59 105.68 105.68 105.48 105.48 2.1K
11:00 105.43 105.46 105.35 105.35 6.9K
11:01 105.54 105.66 105.54 105.66 0.9K
11:02 105.50 105.50 105.29 105.29 2.3K
11:03 105.18 105.38 105.12 105.38 3.6K
11:04 105.14 105.23 105.11 105.11 4.0K
11:05 105.33 105.33 105.33 105.33 0.9K
11:06 105.18 105.18 105.17 105.17 0.4K
11:07 105.15 105.15 104.81 104.91 9.9K
11:08 104.87 104.88 104.70 104.88 5.5K
11:09 104.89 104.97 104.89 104.97 1.2K
11:10 105.03 105.05 105.03 105.05 1.1K
11:11 104.99 104.99 104.99 104.99 1.3K
11:12 104.97 104.97 104.97 104.97 0.6K
11:13 104.98 104.98 104.98 104.98 0.3K
11:14 105.11 105.11 105.11 105.11 1.9K
11:16 105.07 105.07 104.96 104.96 2.5K
11:17 105.09 105.24 104.99 105.24 2.5K
11:18 105.42 105.61 105.41 105.61 2.1K
11:19 105.60 105.60 105.46 105.46 1.8K
11:20 105.46 105.46 105.46 105.46 0.5K
11:21 105.46 105.46 105.46 105.46 0.6K
11:22 105.37 105.37 105.37 105.37 2.7K
11:23 105.59 105.72 105.59 105.72 2.6K
11:24 105.76 105.83 105.76 105.83 0.5K
11:25 105.73 105.84 105.73 105.84 2.6K
11:26 105.97 106.12 105.95 106.12 0.9K
11:27 106.13 106.14 106.13 106.14 0.5K
11:28 106.20 106.20 106.17 106.17 1.4K
11:29 105.88 105.90 105.62 105.69 2.5K
11:31 105.81 105.81 105.81 105.81 0.7K
11:32 105.88 105.90 105.88 105.90 1.4K
11:33 105.71 105.71 105.71 105.71 1.7K
11:35 105.85 105.89 105.85 105.89 0.4K
11:36 105.94 106.12 105.94 106.12 3.1K
11:37 106.20 106.20 106.20 106.20 0.5K
11:38 106.27 106.27 106.27 106.27 0.4K
11:39 106.34 106.34 106.33 106.33 1.1K
11:40 106.24 106.24 106.24 106.24 3.5K
11:41 106.16 106.16 106.16 106.16 0.3K
11:42 106.05 106.05 106.05 106.05 1.8K
11:43 106.14 106.14 106.14 106.14 0.6K
11:44 106.18 106.18 106.18 106.18 1.3K
11:45 106.06 106.27 106.06 106.27 2.9K
11:46 106.28 106.43 106.28 106.43 1.7K
11:47 106.54 106.54 106.53 106.53 0.8K
11:48 106.48 106.53 106.41 106.49 2.8K
11:49 106.50 106.50 106.33 106.43 2.0K
11:50 106.45 106.45 106.45 106.45 0.4K
11:51 106.44 106.44 106.43 106.43 0.6K
11:52 106.43 106.50 106.37 106.50 1.8K
11:53 106.43 106.43 106.30 106.41 3.6K
11:55 106.41 106.41 106.21 106.21 2.2K
11:56 106.20 106.20 106.09 106.09 1.7K
11:57 106.14 106.17 106.04 106.17 1.9K
11:58 106.25 106.28 106.25 106.28 1.2K
11:59 106.39 106.45 106.39 106.45 1.3K
12:00 106.43 106.43 106.30 106.30 1.7K
12:01 106.39 106.48 106.37 106.37 2.3K
12:02 106.38 106.38 106.38 106.38 0.5K
12:03 106.41 106.50 106.41 106.50 4.1K
12:04 106.43 106.67 106.43 106.67 3.9K
12:05 106.76 106.86 106.76 106.86 1.3K
12:06 106.91 106.91 106.91 106.91 0.8K
12:07 106.83 106.83 106.72 106.72 4.8K
12:08 106.71 106.71 106.69 106.69 1.9K
12:09 106.74 106.81 106.68 106.81 0.9K
12:10 106.83 106.83 106.83 106.83 0.7K
12:11 106.80 106.97 106.69 106.69 11.1K
12:12 106.83 106.86 106.83 106.86 0.7K
12:13 106.91 106.91 106.91 106.91 0.3K
12:14 107.01 107.05 106.91 107.01 2.1K
12:15 106.95 106.95 106.95 106.95 1.1K
12:16 106.92 107.03 106.92 107.03 0.6K
12:17 107.03 107.03 107.02 107.02 0.6K
12:18 106.90 106.90 106.80 106.80 4.5K
12:19 106.93 107.11 106.93 107.11 10.1K
12:20 107.06 107.06 107.06 107.06 0.5K
12:21 107.17 107.17 107.17 107.17 0.4K
12:22 107.24 107.24 107.24 107.24 1.4K
12:23 107.27 107.27 107.27 107.27 0.4K
12:24 107.29 107.29 107.29 107.29 0.6K
12:25 107.26 107.27 107.19 107.27 1.3K
12:26 107.08 107.08 107.06 107.07 6.4K
12:29 106.89 106.89 106.89 106.89 1.6K
12:30 107.04 107.11 107.04 107.11 1.2K
12:31 107.02 107.06 107.02 107.06 1.8K
12:32 107.14 107.20 107.14 107.20 1.7K
12:33 107.11 107.11 107.11 107.11 0.1K
12:34 107.27 107.33 107.27 107.33 1.2K
12:35 107.29 107.29 107.29 107.29 1.1K
12:37 107.33 107.33 107.33 107.33 1.3K
12:39 107.31 107.34 107.31 107.34 7.4K
12:40 107.13 107.13 106.96 106.97 4.7K
12:41 106.85 106.85 106.74 106.74 1.4K
12:42 106.54 106.70 106.52 106.70 1.4K
12:43 106.70 106.70 106.60 106.63 3.0K
12:45 106.63 106.73 106.63 106.73 0.7K
12:46 106.64 106.82 106.64 106.82 1.6K
12:47 106.92 107.14 106.92 107.14 0.8K
12:48 107.20 107.20 107.20 107.20 0.7K
12:49 107.31 107.41 107.31 107.41 0.5K
12:50 107.42 107.46 107.40 107.40 0.8K
12:51 107.29 107.29 107.18 107.18 9.2K
12:52 106.89 106.89 106.64 106.64 1.1K
12:53 106.64 106.64 106.64 106.64 0.9K
12:54 106.91 106.91 106.91 106.91 0.9K
12:57 106.79 106.79 106.63 106.63 1.7K
12:58 106.63 106.64 106.63 106.64 14.8K
12:59 106.66 106.66 106.57 106.57 3.2K
13:00 106.24 106.24 106.24 106.24 0.8K
13:01 106.66 106.66 106.66 106.66 6.0K
13:04 106.53 106.62 106.53 106.62 1.8K
13:05 106.50 106.67 106.50 106.67 2.2K
13:06 106.56 106.56 106.56 106.56 0.9K
13:08 106.70 106.70 106.68 106.68 1.0K
13:09 106.67 106.85 106.67 106.85 1.7K
13:10 106.93 106.93 106.83 106.83 1.3K
13:13 106.98 106.98 106.94 106.94 0.7K
13:14 106.95 106.95 106.93 106.93 0.6K
13:15 106.81 106.87 106.81 106.87 5.0K
13:16 106.69 106.73 106.69 106.72 2.6K
13:17 106.76 106.76 106.76 106.76 0.1K
13:18 106.68 106.73 106.68 106.73 0.5K
13:19 106.82 106.94 106.80 106.94 4.5K
13:20 107.08 107.08 107.08 107.08 0.2K
13:21 106.89 106.89 106.89 106.89 0.2K
13:22 107.09 107.09 107.06 107.06 1.1K
13:23 106.98 106.98 106.98 106.98 0.5K
13:24 107.16 107.16 107.16 107.16 1.3K
13:25 107.03 107.03 106.81 106.81 3.4K
13:28 106.85 106.85 106.85 106.85 0.3K
13:29 106.99 107.07 106.99 107.07 2.3K
13:30 107.08 107.08 107.08 107.08 0.9K
13:31 107.12 107.21 107.12 107.19 1.1K
13:32 107.21 107.21 107.11 107.19 1.0K
13:33 107.04 107.04 107.04 107.04 1.4K
13:34 107.21 107.21 107.21 107.21 1.1K
13:36 107.06 107.21 107.06 107.21 2.0K
13:38 107.04 107.04 107.04 107.04 0.6K
13:39 107.25 107.25 107.06 107.06 1.8K
13:41 107.06 107.06 107.06 107.06 1.2K
13:42 106.99 106.99 106.99 106.99 0.5K
13:44 106.91 106.99 106.91 106.99 2.4K
13:45 107.05 107.06 107.05 107.06 0.6K
13:46 107.11 107.11 107.11 107.11 1.1K
13:48 107.15 107.15 107.15 107.15 0.8K
13:49 106.99 106.99 106.93 106.93 3.1K
13:50 106.74 106.74 106.74 106.74 0.6K
13:52 106.96 106.96 106.95 106.95 0.8K
13:53 106.69 106.69 106.69 106.69 0.9K
13:54 106.70 106.70 106.55 106.55 1.9K
13:55 106.52 106.56 106.52 106.56 2.7K
13:58 106.07 106.17 106.07 106.17 2.4K
13:59 106.11 106.37 106.11 106.37 12.0K
14:00 106.28 106.65 106.28 106.65 5.1K
14:01 106.74 106.79 106.74 106.79 1.4K
14:02 106.80 106.80 106.80 106.80 0.7K
14:03 106.85 106.85 106.69 106.79 3.2K
14:04 106.61 106.61 106.61 106.61 0.7K
14:05 106.61 106.62 106.61 106.62 0.5K
14:06 106.62 106.75 106.61 106.63 3.9K
14:07 106.63 106.75 106.63 106.65 8.2K
14:08 106.75 106.80 106.75 106.78 9.0K
14:09 106.84 106.84 106.84 106.84 0.2K
14:10 106.86 107.08 106.86 107.08 2.1K
14:11 107.14 107.14 107.14 107.14 1.1K
14:12 107.04 107.04 107.04 107.04 0.8K
14:13 107.17 107.20 107.17 107.20 1.7K
14:14 107.12 107.12 107.12 107.12 0.4K
14:15 107.21 107.29 107.21 107.29 1.2K
14:16 107.30 107.30 107.30 107.30 1.4K
14:17 107.30 107.30 107.25 107.25 0.4K
14:18 107.26 107.31 107.26 107.31 0.6K
14:19 107.32 107.44 107.32 107.39 1.8K
14:20 107.46 107.50 107.46 107.50 1.5K
14:21 107.50 107.56 107.34 107.34 5.9K
14:22 107.30 107.30 107.30 107.30 1.1K
14:23 107.37 107.37 107.24 107.24 6.3K
14:24 107.44 107.55 107.44 107.50 3.1K
14:25 107.49 107.60 107.49 107.55 3.6K
14:26 107.55 107.70 107.55 107.70 2.2K
14:27 107.69 107.81 107.69 107.78 8.8K
14:28 107.80 107.93 107.80 107.93 11.4K
14:29 107.97 108.01 107.95 108.01 5.8K
14:30 108.04 108.09 107.99 107.99 6.1K
14:31 107.99 107.99 107.98 107.98 2.6K
14:32 107.98 108.13 107.98 108.13 3.3K
14:33 107.98 108.20 107.98 108.20 1.7K
14:34 108.30 108.30 108.07 108.07 2.6K
14:35 108.18 108.18 108.10 108.10 1.6K
14:36 108.10 108.18 108.10 108.12 2.1K
14:37 108.21 108.25 108.21 108.25 1.7K
14:38 108.25 108.25 108.25 108.25 1.0K
14:39 108.25 108.35 108.22 108.33 3.9K
14:40 108.35 108.38 108.34 108.38 4.8K
14:41 108.38 108.45 108.38 108.38 1.3K
14:42 108.45 108.45 108.44 108.44 2.2K
14:43 108.52 108.55 108.31 108.43 13.1K
14:44 108.34 108.34 108.34 108.34 4.8K
14:45 108.16 108.24 108.16 108.19 6.6K
14:46 108.33 108.33 108.29 108.29 1.8K
14:47 108.31 108.46 108.31 108.46 3.7K
14:48 108.41 108.41 108.41 108.41 1.0K
14:49 108.43 108.50 108.43 108.50 0.9K
14:50 108.42 108.45 108.41 108.41 3.7K
14:51 108.40 108.40 108.40 108.40 1.3K
14:52 108.37 108.45 108.37 108.45 0.7K
14:53 108.38 108.38 108.27 108.27 10.0K
14:54 108.32 108.32 108.32 108.32 0.1K
14:55 108.31 108.31 108.21 108.21 4.7K
14:56 108.24 108.44 108.24 108.44 7.6K
14:57 108.60 108.60 108.56 108.60 2.9K
14:58 108.59 108.59 108.49 108.50 2.3K
14:59 108.43 108.45 108.43 108.45 1.8K
15:00 108.41 108.47 108.41 108.47 3.2K
15:01 108.39 108.40 108.30 108.30 10.9K
15:02 108.25 108.43 108.25 108.38 3.6K
15:03 108.38 108.38 108.38 108.38 0.3K
15:04 108.37 108.38 108.37 108.38 0.9K
15:05 108.44 108.44 108.17 108.29 5.7K
15:06 108.42 108.42 108.26 108.28 4.7K
15:08 108.37 108.37 108.37 108.37 0.3K
15:09 108.46 108.46 108.39 108.39 2.4K
15:10 108.56 108.56 108.54 108.54 0.5K
15:11 108.24 108.35 108.24 108.35 6.4K
15:12 108.34 108.34 108.20 108.20 2.6K
15:13 108.26 108.26 108.20 108.20 0.6K
15:14 108.25 108.25 108.25 108.25 1.5K
15:15 108.18 108.26 108.15 108.26 7.5K
15:16 108.33 108.33 108.08 108.08 3.6K
15:17 108.08 108.21 108.08 108.21 1.9K
15:18 108.20 108.20 108.20 108.20 0.1K
15:19 108.26 108.26 108.26 108.26 0.4K
15:20 108.21 108.33 108.21 108.26 3.2K
15:21 108.25 108.25 108.03 108.08 2.0K
15:22 108.15 108.15 107.84 107.84 4.0K
15:23 107.85 107.85 107.85 107.85 0.5K
15:24 107.87 107.99 107.87 107.99 3.4K
15:26 107.98 107.98 107.82 107.85 2.3K
15:27 107.85 107.94 107.85 107.91 1.7K
15:28 108.00 108.02 107.97 108.02 1.7K
15:29 107.90 107.90 107.89 107.89 3.1K
15:30 107.89 108.05 107.89 108.05 11.7K
15:31 108.05 108.06 107.82 107.82 4.1K
15:32 107.75 107.83 107.68 107.68 2.0K
15:33 107.61 107.69 107.55 107.56 1.9K
15:34 107.66 107.66 107.55 107.56 2.4K
15:35 107.56 107.56 107.44 107.44 1.8K
15:36 107.42 107.45 107.35 107.37 2.8K
15:37 107.37 107.48 107.37 107.47 2.2K
15:38 107.54 107.58 107.51 107.51 3.7K
15:39 107.45 107.46 107.35 107.36 3.8K
15:41 107.36 107.36 107.20 107.20 2.8K
15:42 107.24 107.24 107.15 107.15 1.6K
15:43 107.25 107.30 107.20 107.30 2.1K
15:44 107.28 107.33 107.26 107.33 2.2K
15:45 107.32 107.43 107.32 107.32 4.8K
15:46 107.29 107.29 107.17 107.17 6.0K
15:47 107.22 107.23 107.22 107.22 2.3K
15:48 107.09 107.16 107.08 107.08 5.5K
15:49 107.03 107.04 107.03 107.04 1.5K
15:50 107.03 107.03 106.84 106.84 6.6K
15:51 106.83 106.90 106.79 106.90 6.5K
15:52 106.90 106.95 106.87 106.95 2.6K
15:53 106.95 107.16 106.95 107.16 10.5K
15:54 107.16 107.30 107.16 107.26 10.0K
15:55 107.20 107.20 107.10 107.13 8.9K
15:56 107.13 107.19 107.01 107.08 15.5K
15:57 107.09 107.12 107.01 107.01 8.6K
15:58 107.03 107.10 106.99 107.00 20.3K
15:59 107.00 107.05 106.97 106.97 28.2K
16:00 106.97 106.97 106.97 106.97 119.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음