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
09:30 111.55 111.68 111.55 111.68 7.9K
09:39 111.33 111.33 111.33 111.33 0.5K
09:40 112.04 112.38 112.04 112.38 1.2K
09:43 111.71 111.71 111.28 111.28 0.3K
09:45 111.10 111.10 111.10 111.10 0.6K
09:46 111.10 111.92 111.10 111.10 1.3K
09:47 110.79 110.87 110.79 110.87 0.8K
09:48 110.87 110.87 110.74 110.74 3.4K
09:49 110.74 110.74 110.74 110.74 1.0K
09:50 110.74 110.74 110.57 110.57 1.0K
09:51 110.16 110.81 110.16 110.81 1.9K
09:52 110.80 110.82 110.80 110.82 2.3K
09:53 110.72 111.07 110.72 111.07 2.1K
09:54 110.97 110.97 110.97 110.97 1.7K
09:55 110.97 110.97 110.89 110.89 4.9K
09:56 110.88 110.88 110.58 110.86 1.4K
09:57 110.33 110.33 110.33 110.33 0.3K
09:58 110.37 110.59 110.37 110.59 1.9K
10:00 110.75 110.75 110.75 110.75 1.2K
10:02 111.01 111.01 110.63 110.80 1.9K
10:03 110.55 110.55 110.55 110.55 0.6K
10:07 110.79 110.79 110.79 110.79 0.9K
10:13 109.86 110.08 109.86 109.92 0.7K
10:14 109.91 109.91 109.91 109.91 0.4K
10:15 109.91 109.91 109.91 109.91 0.4K
10:16 109.74 109.74 109.74 109.74 0.5K
10:18 109.85 109.85 109.85 109.85 0.2K
10:19 109.37 109.37 109.37 109.37 0.3K
10:20 109.12 109.12 109.10 109.10 0.6K
10:21 109.00 109.00 108.70 108.70 1.0K
10:22 108.70 108.70 108.69 108.69 0.4K
10:23 108.70 108.71 108.69 108.71 0.5K
10:24 108.68 108.87 108.68 108.75 0.8K
10:25 108.71 108.71 108.66 108.66 0.3K
10:26 108.65 108.68 108.65 108.68 0.4K
10:27 108.78 108.89 108.60 108.73 2.9K
10:28 108.59 108.94 108.58 108.94 3.7K
10:29 109.00 109.00 109.00 109.00 1.4K
10:30 109.15 109.15 109.15 109.15 1.5K
10:34 109.43 109.62 109.43 109.62 0.8K
10:37 109.68 109.68 109.42 109.42 3.5K
10:40 109.62 109.62 109.62 109.62 0.3K
10:42 109.44 109.44 109.43 109.43 0.9K
10:44 109.29 109.29 109.29 109.29 0.8K
10:46 108.98 108.98 108.86 108.86 0.5K
10:48 108.98 108.98 108.90 108.90 0.7K
10:49 108.90 108.90 108.90 108.90 0.4K
10:50 108.65 108.65 108.65 108.65 0.3K
10:51 109.24 109.24 109.15 109.19 3.0K
10:54 109.26 109.26 109.20 109.20 0.7K
10:56 109.01 109.25 109.01 109.25 1.6K
11:01 109.22 109.22 108.91 108.91 0.2K
11:02 109.22 109.25 109.15 109.25 1.1K
11:03 109.18 109.18 109.18 109.18 0.2K
11:04 109.07 109.07 109.05 109.05 0.9K
11:09 109.01 109.01 109.01 109.01 1.1K
11:12 109.01 109.01 109.01 109.01 0.2K
11:14 108.83 108.83 108.83 108.83 0.4K
11:17 109.07 109.09 108.96 108.96 3.6K
11:18 109.09 109.09 109.09 109.09 0.2K
11:21 108.87 109.00 108.87 109.00 1.2K
11:24 108.83 108.83 108.83 108.83 0.2K
11:25 108.57 108.57 108.57 108.57 0.7K
11:27 108.63 108.63 108.63 108.63 0.5K
11:29 108.61 108.61 108.61 108.61 0.5K
11:30 108.61 108.61 108.61 108.61 0.3K
11:31 108.61 108.61 108.61 108.61 0.2K
11:32 108.61 108.61 108.61 108.61 0.2K
11:33 108.61 108.70 108.61 108.70 2.1K
11:34 108.86 108.89 108.86 108.89 0.4K
11:35 108.94 108.94 108.84 108.84 8.7K
11:36 108.81 108.81 108.61 108.61 6.9K
11:37 108.75 108.75 108.75 108.75 1.0K
11:40 108.67 108.67 108.65 108.65 0.7K
11:41 108.56 108.56 108.45 108.45 0.7K
11:42 108.45 108.62 108.45 108.62 0.4K
11:43 108.59 108.59 108.59 108.59 0.2K
11:44 108.40 108.40 108.40 108.40 0.3K
11:45 108.78 108.78 108.78 108.78 0.2K
11:46 108.41 108.41 108.41 108.41 0.4K
11:47 108.39 108.39 108.39 108.39 0.1K
11:48 108.39 108.39 108.39 108.39 0.6K
11:49 108.19 108.19 108.19 108.19 0.3K
11:50 108.12 108.12 108.12 108.12 0.7K
11:54 107.92 107.92 107.92 107.92 0.4K
11:55 108.13 108.13 108.02 108.02 2.3K
11:56 107.95 108.01 107.68 107.74 1.4K
11:58 107.92 107.95 107.92 107.95 1.5K
11:59 107.93 108.04 107.93 108.04 2.1K
12:00 107.96 107.96 107.83 107.95 3.7K
12:01 108.19 108.19 108.19 108.19 0.4K
12:02 108.04 108.04 108.04 108.04 1.0K
12:03 107.93 107.95 107.00 107.00 57.0K
12:04 107.11 107.23 107.00 107.08 52.4K
12:05 107.22 107.22 107.03 107.11 54.1K
12:06 107.28 107.53 107.28 107.53 6.3K
12:07 107.64 107.64 107.38 107.38 5.0K
12:09 107.21 107.21 107.21 107.21 0.5K
12:10 107.26 107.26 107.26 107.26 1.6K
12:11 107.40 107.40 107.36 107.36 0.6K
12:12 107.16 107.16 106.80 106.80 1.4K
12:13 106.98 106.98 106.87 106.87 1.0K
12:14 106.90 106.90 106.90 106.90 0.6K
12:16 106.90 106.90 106.69 106.69 1.1K
12:18 107.07 107.07 106.80 106.80 1.2K
12:19 106.86 107.07 106.86 106.95 1.9K
12:20 107.03 107.03 106.95 106.95 1.7K
12:21 106.64 106.64 106.02 106.04 49.9K
12:22 105.87 106.15 105.87 105.96 20.0K
12:23 105.98 106.28 105.96 106.01 3.9K
12:24 106.01 106.01 105.99 105.99 1.6K
12:25 106.01 106.30 106.01 106.30 2.9K
12:26 106.43 106.43 106.43 106.43 2.3K
12:29 106.30 106.30 106.17 106.17 1.4K
12:30 106.22 106.22 106.22 106.22 0.8K
12:31 106.35 106.38 106.30 106.38 1.4K
12:33 106.16 106.26 106.16 106.26 0.5K
12:34 106.58 106.58 106.21 106.21 1.1K
12:35 106.26 106.26 106.26 106.26 0.7K
12:37 106.25 106.25 106.25 106.25 0.2K
12:38 106.20 106.20 106.11 106.11 1.2K
12:39 106.37 106.37 106.04 106.04 0.4K
12:40 106.27 106.27 106.14 106.14 0.4K
12:41 106.08 106.28 106.07 106.28 3.1K
12:42 106.30 106.30 106.30 106.30 0.4K
12:43 106.30 106.30 106.29 106.29 0.4K
12:44 106.30 106.34 106.30 106.34 0.5K
12:45 106.33 106.33 106.33 106.33 0.6K
12:47 106.13 106.17 106.13 106.17 1.1K
12:48 106.18 106.18 105.46 105.46 10.2K
12:49 105.80 105.80 105.51 105.51 15.5K
12:50 105.91 105.91 105.91 105.91 0.2K
12:51 105.73 105.73 105.49 105.49 2.1K
12:52 105.49 105.49 105.49 105.49 0.9K
12:54 105.36 105.37 105.29 105.29 2.4K
12:55 105.33 105.33 105.33 105.33 0.5K
12:57 105.05 105.05 105.05 105.05 0.3K
12:58 104.93 104.93 104.93 104.93 0.4K
12:59 104.91 104.91 104.77 104.77 2.4K
13:01 104.91 104.91 104.91 104.91 0.4K
13:02 105.10 105.17 105.07 105.07 1.6K
13:04 105.06 105.06 105.06 105.06 0.5K
13:05 105.07 105.07 105.07 105.07 0.3K
13:06 105.19 105.19 105.00 105.07 1.3K
13:08 104.98 104.98 104.95 104.95 6.0K
13:09 104.80 104.88 104.74 104.88 1.6K
13:10 104.92 104.92 104.92 104.92 0.7K
13:11 104.92 105.06 104.79 105.06 2.0K
13:12 104.73 104.73 104.70 104.70 1.1K
13:13 104.63 104.63 104.63 104.63 0.4K
13:14 104.84 104.84 104.75 104.75 0.9K
13:16 104.71 104.71 104.71 104.71 0.6K
13:17 104.61 104.61 104.61 104.61 0.9K
13:18 104.68 104.68 104.68 104.68 0.6K
13:19 104.67 104.78 104.67 104.78 1.6K
13:20 104.89 105.00 104.89 105.00 1.7K
13:21 104.90 104.90 104.90 104.90 0.2K
13:22 104.96 104.96 104.96 104.96 3.3K
13:23 105.11 105.11 105.07 105.07 20.8K
13:24 105.15 105.24 105.15 105.24 2.6K
13:27 105.20 105.20 105.20 105.20 0.3K
13:28 105.04 105.10 105.04 105.10 0.4K
13:29 105.01 105.01 105.01 105.01 0.3K
13:30 104.98 104.98 104.98 104.98 0.1K
13:31 104.98 104.98 104.90 104.90 0.7K
13:33 104.79 105.22 104.79 105.22 0.6K
13:34 104.79 104.98 104.79 104.98 0.9K
13:36 104.54 104.54 104.54 104.54 0.4K
13:37 104.83 104.83 104.52 104.52 0.6K
13:39 105.14 105.14 105.14 105.14 0.3K
13:40 104.56 104.80 104.56 104.80 1.2K
13:41 104.64 104.64 104.64 104.64 0.3K
13:42 104.97 104.97 104.97 104.97 0.9K
13:44 104.83 104.83 104.83 104.83 1.2K
13:45 104.80 104.80 104.80 104.80 1.1K
13:47 104.64 104.70 104.64 104.70 1.3K
13:48 104.70 104.70 104.70 104.70 0.2K
13:49 104.70 104.95 104.70 104.71 0.4K
13:50 104.71 104.71 104.71 104.71 0.9K
13:52 104.99 105.00 104.96 104.96 7.2K
13:53 104.82 104.82 104.82 104.82 1.4K
13:54 104.79 104.79 104.79 104.79 0.4K
13:55 104.74 105.01 104.74 105.01 0.7K
13:58 104.78 104.78 104.77 104.77 0.5K
13:59 104.77 104.77 104.77 104.77 0.4K
14:00 104.82 104.82 104.82 104.82 0.1K
14:01 105.04 105.06 105.04 105.06 2.0K
14:02 104.97 104.97 104.97 104.97 0.6K
14:03 104.74 104.74 104.74 104.74 1.6K
14:04 104.92 104.92 104.92 104.92 0.4K
14:05 104.83 104.89 104.83 104.89 0.6K
14:06 105.00 105.00 105.00 105.00 0.3K
14:08 104.65 104.65 104.58 104.58 1.0K
14:09 104.63 104.80 104.63 104.80 0.6K
14:10 104.63 104.83 104.63 104.83 0.6K
14:11 105.00 105.03 105.00 105.03 1.4K
14:12 104.96 104.96 104.96 104.96 0.5K
14:13 104.98 104.98 104.98 104.98 0.3K
14:14 105.10 105.13 105.05 105.13 4.9K
14:15 105.16 105.16 105.16 105.16 0.8K
14:16 105.13 105.13 105.13 105.13 0.3K
14:17 105.16 105.16 105.16 105.16 1.5K
14:18 105.30 105.30 105.29 105.29 1.0K
14:19 105.50 105.50 105.41 105.48 2.1K
14:20 105.42 105.42 105.42 105.42 0.3K
14:21 105.47 105.50 105.42 105.50 0.6K
14:22 105.68 105.68 105.53 105.53 0.4K
14:23 105.53 105.53 105.53 105.53 1.3K
14:24 105.46 105.46 105.46 105.46 0.2K
14:25 105.44 105.53 105.43 105.53 1.3K
14:26 105.51 105.79 105.49 105.79 4.1K
14:27 105.79 106.04 105.79 106.04 1.1K
14:28 105.72 105.72 105.69 105.69 0.7K
14:29 105.69 105.69 105.69 105.69 0.2K
14:30 105.69 105.69 105.49 105.49 7.5K
14:32 105.54 105.60 105.54 105.60 1.0K
14:33 105.86 105.86 105.60 105.60 0.7K
14:34 105.51 105.51 105.51 105.51 0.2K
14:36 105.53 105.53 105.53 105.53 0.5K
14:37 105.51 105.51 105.51 105.51 0.4K
14:38 105.75 105.75 105.75 105.75 0.3K
14:39 105.53 105.55 105.53 105.54 1.3K
14:40 105.54 105.74 105.54 105.74 0.5K
14:41 105.72 105.72 105.62 105.62 1.3K
14:42 105.64 105.64 105.36 105.37 2.3K
14:43 105.22 105.22 105.22 105.22 0.6K
14:45 105.14 105.24 105.03 105.24 0.6K
14:46 105.24 105.24 105.24 105.24 1.0K
14:47 104.95 104.95 104.77 104.77 0.8K
14:48 104.88 104.88 104.74 104.74 1.1K
14:49 105.19 105.19 104.81 104.81 0.9K
14:51 104.96 104.96 104.87 104.96 0.9K
14:52 104.95 105.06 104.95 105.06 1.1K
14:53 105.06 105.06 105.06 105.06 1.8K
14:54 105.06 105.18 105.06 105.18 1.6K
14:55 104.74 104.74 104.74 104.74 0.7K
14:57 104.96 104.96 104.94 104.94 1.0K
14:58 104.94 104.94 104.94 104.94 0.6K
15:00 105.08 105.15 105.02 105.15 1.9K
15:01 105.29 105.34 105.29 105.34 1.2K
15:02 105.55 105.75 105.51 105.73 8.3K
15:03 105.60 105.65 105.60 105.65 0.7K
15:04 105.78 105.92 105.69 105.69 2.5K
15:05 105.70 105.92 105.70 105.92 1.0K
15:06 105.75 105.75 105.75 105.75 1.4K
15:07 105.75 105.75 105.52 105.52 0.9K
15:08 105.68 105.68 105.51 105.54 1.4K
15:09 105.54 105.54 105.54 105.54 0.7K
15:10 105.76 105.76 105.54 105.54 0.3K
15:11 105.76 105.76 105.54 105.54 0.7K
15:12 105.82 105.82 105.43 105.43 1.9K
15:13 105.57 105.81 105.54 105.57 0.9K
15:14 105.48 105.48 105.48 105.48 0.2K
15:15 105.44 105.57 105.34 105.57 0.9K
15:16 105.56 105.63 105.40 105.40 1.1K
15:17 105.59 105.59 105.59 105.59 1.0K
15:18 105.81 105.81 105.81 105.81 0.3K
15:19 105.87 106.01 105.87 106.01 2.1K
15:20 105.96 105.96 105.96 105.96 0.2K
15:21 106.14 106.16 105.93 105.93 1.4K
15:22 106.09 106.09 106.09 106.09 0.9K
15:23 106.01 106.09 105.96 105.98 1.8K
15:24 106.11 106.13 105.98 106.06 2.2K
15:25 105.84 105.94 105.82 105.94 0.7K
15:26 105.94 105.94 105.94 105.94 1.0K
15:27 106.06 106.06 105.94 105.94 1.1K
15:28 106.06 106.06 106.06 106.06 2.0K
15:29 105.55 105.64 105.55 105.64 0.6K
15:30 105.40 105.48 105.40 105.48 3.5K
15:31 105.38 105.45 105.29 105.34 1.2K
15:32 105.29 105.67 105.29 105.67 3.8K
15:33 105.65 105.65 105.65 105.65 1.2K
15:34 105.61 105.61 105.61 105.61 0.9K
15:35 105.61 105.73 105.61 105.73 1.0K
15:36 105.61 105.61 105.61 105.61 1.0K
15:37 105.61 105.70 105.61 105.61 1.6K
15:38 105.71 105.71 105.62 105.65 0.9K
15:39 105.76 105.76 105.76 105.76 3.0K
15:41 105.67 105.67 105.62 105.62 1.5K
15:42 105.63 105.67 105.63 105.63 2.5K
15:43 105.63 105.87 105.63 105.87 13.2K
15:44 105.73 105.73 105.73 105.73 1.8K
15:45 105.70 105.72 105.70 105.72 2.0K
15:46 105.72 105.78 105.72 105.74 1.9K
15:47 105.64 105.85 105.64 105.85 3.2K
15:48 105.94 105.94 105.85 105.85 1.1K
15:49 105.85 106.02 105.85 105.97 4.7K
15:50 105.87 105.88 105.85 105.88 4.0K
15:51 105.97 105.97 105.97 105.97 1.8K
15:52 105.97 105.97 105.84 105.84 3.1K
15:53 105.86 105.86 105.67 105.67 3.8K
15:54 105.66 105.80 105.56 105.80 8.9K
15:55 105.62 105.75 105.48 105.67 6.5K
15:56 105.75 105.75 105.52 105.63 7.1K
15:57 105.64 105.64 105.52 105.57 12.9K
15:58 105.62 105.68 105.56 105.56 10.3K
15:59 105.47 105.70 105.47 105.65 105.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음