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
09:30 100.73 101.28 100.52 101.28 8.0K
09:33 100.33 100.78 100.33 100.78 1.7K
09:34 100.78 101.27 100.78 101.27 0.8K
09:35 100.78 100.78 100.78 100.78 0.8K
09:36 101.26 101.26 101.26 101.26 2.4K
09:37 100.94 100.94 100.94 100.94 2.3K
09:41 100.90 100.90 100.90 100.90 1.3K
09:42 101.07 101.10 101.07 101.10 3.9K
09:43 101.26 101.30 101.26 101.30 2.7K
09:44 101.04 101.15 101.04 101.15 0.4K
09:45 100.79 100.79 100.79 100.79 0.5K
09:48 101.02 101.02 101.02 101.02 0.2K
09:49 101.02 101.02 101.02 101.02 3.6K
09:50 101.02 101.02 101.02 101.02 0.7K
09:51 100.57 100.57 100.57 100.57 0.2K
09:53 100.39 100.99 100.39 100.99 1.1K
09:54 100.66 100.66 100.56 100.56 0.7K
09:55 100.45 100.45 100.45 100.45 0.2K
09:56 100.42 100.42 100.42 100.42 0.2K
09:57 100.49 100.49 100.39 100.45 1.1K
09:58 100.69 100.69 100.45 100.45 0.6K
09:59 100.43 100.43 100.43 100.43 0.1K
10:00 100.39 100.49 100.14 100.34 4.2K
10:02 100.34 100.34 100.34 100.34 2.7K
10:04 100.59 100.59 100.59 100.59 0.5K
10:05 100.62 100.62 100.62 100.62 0.7K
10:06 100.56 100.56 100.09 100.09 1.8K
10:08 99.87 100.19 99.87 99.99 6.3K
10:09 100.09 100.17 100.09 100.12 2.2K
10:12 99.99 100.16 99.99 100.16 3.3K
10:13 100.14 100.14 100.14 100.14 0.4K
10:15 100.14 100.14 100.04 100.04 0.9K
10:16 99.95 99.95 99.95 99.95 0.4K
10:17 100.08 100.08 100.08 100.08 1.4K
10:19 99.95 99.95 99.93 99.93 1.8K
10:20 99.93 99.93 99.93 99.93 0.5K
10:21 100.18 100.18 100.18 100.18 1.6K
10:25 99.99 99.99 99.99 99.99 0.2K
10:26 100.09 100.09 99.98 99.98 0.8K
10:28 99.72 99.72 99.49 99.49 1.9K
10:30 99.58 99.58 99.46 99.46 0.6K
10:31 99.41 99.41 99.41 99.41 0.2K
10:32 99.34 99.34 99.32 99.32 1.3K
10:33 99.29 99.30 99.24 99.30 0.8K
10:35 99.30 99.30 99.29 99.29 0.8K
10:36 99.32 99.32 99.32 99.32 0.6K
10:37 99.32 99.32 99.32 99.32 0.7K
10:38 99.48 99.48 99.48 99.48 2.5K
10:39 99.48 99.48 99.45 99.47 1.0K
10:40 99.47 99.47 99.47 99.47 0.3K
10:41 99.47 99.57 99.47 99.57 1.5K
10:42 99.47 99.62 99.47 99.55 9.4K
10:43 99.55 99.59 99.55 99.59 2.0K
10:44 99.59 99.59 99.59 99.59 6.8K
10:46 99.59 99.71 99.59 99.71 3.4K
10:49 99.62 99.62 99.49 99.61 7.8K
10:50 99.65 99.65 99.65 99.65 4.9K
10:51 99.76 99.84 99.74 99.74 2.8K
10:52 99.54 99.54 99.54 99.54 0.8K
10:55 99.50 99.50 99.46 99.46 4.9K
10:56 99.46 99.46 99.29 99.29 3.4K
10:57 99.19 99.19 99.19 99.19 0.7K
10:58 99.12 99.12 99.12 99.12 0.3K
10:59 99.02 99.15 99.02 99.09 1.3K
11:00 99.09 99.15 99.07 99.07 0.6K
11:01 99.20 99.20 98.99 98.99 7.5K
11:02 98.90 98.90 98.90 98.90 0.8K
11:05 98.91 98.91 98.91 98.91 0.2K
11:06 98.74 98.83 98.74 98.83 0.3K
11:07 98.87 98.87 98.87 98.87 0.3K
11:08 98.94 98.94 98.84 98.84 0.7K
11:09 98.84 98.84 98.84 98.84 0.6K
11:10 99.14 99.26 99.14 99.19 5.6K
11:13 99.12 99.12 99.12 99.12 0.6K
11:14 99.12 99.12 99.12 99.12 0.5K
11:16 98.87 98.87 98.87 98.87 0.1K
11:17 98.98 99.08 98.98 99.08 1.3K
11:18 99.28 99.38 99.28 99.38 1.6K
11:20 99.20 99.20 99.20 99.20 0.4K
11:24 98.92 98.92 98.92 98.92 1.2K
11:25 98.96 98.96 98.96 98.96 0.1K
11:26 98.83 98.96 98.83 98.96 2.1K
11:27 99.10 99.10 99.10 99.10 1.1K
11:32 99.22 99.22 99.22 99.22 1.1K
11:33 99.30 99.30 99.30 99.30 1.0K
11:35 99.20 99.20 99.20 99.20 0.4K
11:37 99.21 99.21 99.21 99.21 0.4K
11:39 99.38 99.55 99.26 99.26 14.8K
11:41 99.20 99.20 99.20 99.20 0.5K
11:42 99.18 99.18 99.18 99.18 0.7K
11:43 99.18 99.18 99.09 99.09 0.4K
11:44 99.10 99.10 99.10 99.10 35.7K
11:47 99.11 99.11 99.11 99.11 1.9K
11:49 98.90 99.16 98.90 99.16 2.5K
11:52 99.04 99.04 99.04 99.04 0.1K
11:53 98.95 98.95 98.95 98.95 0.3K
11:54 98.95 98.95 98.95 98.95 0.4K
11:55 98.87 98.87 98.87 98.87 0.4K
11:56 98.86 98.86 98.84 98.84 1.1K
11:59 98.86 98.86 98.72 98.72 3.4K
12:00 98.80 98.80 98.80 98.80 0.9K
12:02 98.59 98.59 98.53 98.53 2.1K
12:05 98.63 98.73 98.56 98.56 10.4K
12:06 98.84 98.84 98.58 98.64 3.4K
12:07 98.60 98.70 98.60 98.65 2.6K
12:08 98.63 98.73 98.63 98.71 2.0K
12:13 98.65 98.65 98.65 98.65 0.1K
12:14 98.69 98.69 98.61 98.61 0.5K
12:15 98.55 98.55 98.55 98.55 1.2K
12:16 98.39 98.39 98.39 98.39 0.9K
12:17 98.27 98.27 98.27 98.27 0.3K
12:18 98.17 98.17 98.17 98.17 0.6K
12:19 98.11 98.11 98.05 98.05 0.4K
12:20 98.05 98.05 97.99 97.99 1.1K
12:21 97.96 97.96 97.96 97.96 2.6K
12:26 98.06 98.06 98.06 98.06 3.4K
12:29 98.06 98.06 98.06 98.06 0.5K
12:30 98.31 98.31 98.22 98.22 7.9K
12:31 98.21 98.21 98.15 98.15 0.7K
12:33 98.21 98.21 98.21 98.21 0.3K
12:34 98.23 98.27 98.23 98.23 2.8K
12:35 98.09 98.09 98.09 98.09 1.3K
12:37 98.09 98.19 98.09 98.19 0.5K
12:38 98.15 98.15 98.15 98.15 0.2K
12:39 98.02 98.02 98.02 98.02 0.5K
12:40 98.02 98.05 98.02 98.05 1.3K
12:41 98.03 98.03 98.03 98.03 1.2K
12:42 98.12 98.12 98.11 98.11 3.1K
12:43 97.98 97.98 97.98 97.98 2.3K
12:44 98.04 98.04 98.04 98.04 0.6K
12:45 97.96 97.96 97.96 97.96 0.4K
12:47 97.98 98.04 97.98 98.04 0.7K
12:48 98.04 98.10 98.04 98.10 1.5K
12:49 98.01 98.01 98.01 98.01 0.4K
12:51 98.00 98.07 98.00 98.07 0.4K
12:52 98.07 98.07 98.07 98.07 0.5K
12:53 98.07 98.07 98.07 98.07 1.3K
12:54 98.07 98.18 98.07 98.11 4.4K
12:55 98.11 98.11 98.11 98.11 0.2K
12:56 98.10 98.10 98.06 98.06 1.8K
12:57 97.93 97.93 97.93 97.93 0.8K
12:59 97.88 97.88 97.88 97.88 0.6K
13:00 97.87 97.87 97.83 97.83 1.4K
13:01 97.81 97.81 97.81 97.81 0.2K
13:02 97.81 97.81 97.81 97.81 1.1K
13:03 97.82 97.82 97.81 97.81 0.6K
13:04 97.90 97.96 97.90 97.96 24.7K
13:05 97.90 97.90 97.90 97.90 1.7K
13:06 97.75 97.75 97.75 97.75 2.3K
13:07 97.81 97.81 97.81 97.81 0.7K
13:09 97.67 97.67 97.66 97.66 1.0K
13:10 97.59 97.59 97.59 97.59 0.4K
13:13 97.69 97.69 97.69 97.69 0.5K
13:15 97.69 97.69 97.69 97.69 0.5K
13:16 97.69 97.69 97.69 97.69 0.3K
13:17 97.69 97.86 97.69 97.86 6.7K
13:18 97.80 97.86 97.79 97.79 2.5K
13:19 97.75 97.79 97.75 97.79 0.7K
13:20 97.79 97.79 97.79 97.79 0.3K
13:21 97.79 97.79 97.79 97.79 0.6K
13:22 97.69 97.69 97.69 97.69 1.5K
13:24 97.68 97.68 97.68 97.68 0.5K
13:25 97.74 97.74 97.74 97.74 0.4K
13:26 97.80 97.80 97.76 97.76 3.2K
13:30 97.83 97.83 97.83 97.83 3.9K
13:31 97.79 97.79 97.79 97.79 1.3K
13:32 97.87 97.89 97.87 97.89 0.4K
13:33 97.89 97.89 97.89 97.89 0.9K
13:35 97.93 97.93 97.93 97.93 2.2K
13:40 97.94 97.99 97.94 97.99 3.4K
13:41 97.90 97.90 97.90 97.90 1.3K
13:43 98.00 98.00 98.00 98.00 0.6K
13:44 98.00 98.00 98.00 98.00 0.5K
13:46 97.95 97.95 97.90 97.90 0.2K
13:47 97.92 97.92 97.92 97.92 0.3K
13:48 97.93 98.02 97.93 98.02 1.4K
13:49 97.81 97.81 97.81 97.81 0.6K
13:50 97.75 97.84 97.75 97.84 3.2K
13:51 97.68 97.81 97.68 97.81 0.4K
13:53 97.84 97.84 97.84 97.84 0.4K
13:54 97.85 97.85 97.85 97.85 0.7K
13:56 97.89 97.89 97.89 97.89 0.3K
13:57 97.96 98.12 97.96 98.12 4.0K
13:58 98.16 98.16 98.16 98.16 0.5K
13:59 98.18 98.18 98.18 98.18 0.6K
14:00 98.35 98.35 98.35 98.35 0.4K
14:01 98.31 98.33 98.31 98.33 1.9K
14:02 98.48 98.50 98.48 98.50 0.8K
14:04 98.37 98.37 98.37 98.37 0.6K
14:05 98.44 98.44 98.44 98.44 0.5K
14:06 98.32 98.32 98.32 98.32 0.3K
14:08 98.43 98.43 98.43 98.43 0.3K
14:09 98.50 98.54 98.47 98.54 2.2K
14:10 98.54 98.54 98.54 98.54 0.2K
14:11 98.65 98.65 98.65 98.65 0.7K
14:12 98.56 98.65 98.56 98.65 1.1K
14:13 98.65 98.65 98.65 98.65 0.9K
14:14 98.65 98.65 98.65 98.65 0.6K
14:15 98.74 98.74 98.55 98.55 0.4K
14:16 98.66 98.67 98.59 98.66 1.0K
14:17 98.67 98.67 98.67 98.67 0.3K
14:18 98.68 98.68 98.59 98.67 1.2K
14:19 98.65 98.73 98.65 98.68 1.6K
14:20 98.59 98.59 98.59 98.59 0.3K
14:21 98.58 98.58 98.50 98.50 1.1K
14:22 98.44 98.44 98.44 98.44 1.2K
14:23 98.76 98.76 98.40 98.40 1.3K
14:24 98.37 98.37 98.37 98.37 0.2K
14:25 98.36 98.36 98.36 98.36 1.1K
14:26 98.33 98.35 98.33 98.34 0.7K
14:27 98.37 98.37 98.37 98.37 0.2K
14:28 98.33 98.41 98.33 98.35 0.6K
14:29 98.35 98.35 98.35 98.35 0.3K
14:30 98.33 98.37 98.31 98.37 1.8K
14:31 98.38 98.50 98.38 98.50 5.5K
14:33 98.55 98.56 98.55 98.56 0.4K
14:34 98.52 98.52 98.52 98.52 0.3K
14:36 98.43 98.45 98.34 98.45 25.6K
14:37 98.46 98.46 98.45 98.45 3.5K
14:41 98.32 98.32 98.21 98.21 3.5K
14:42 98.15 98.15 98.15 98.15 0.2K
14:43 98.08 98.08 98.08 98.08 5.8K
14:44 98.12 98.12 98.12 98.12 0.5K
14:45 98.14 98.15 98.14 98.15 4.8K
14:46 98.07 98.07 98.07 98.07 6.8K
14:50 98.15 98.25 98.09 98.25 8.6K
14:51 98.26 98.27 98.26 98.27 2.3K
14:52 98.34 98.35 98.33 98.35 4.7K
14:53 98.35 98.35 98.35 98.35 0.5K
14:55 98.54 98.54 98.38 98.39 10.6K
14:56 98.43 98.43 98.43 98.43 0.7K
14:57 98.31 98.40 98.31 98.40 1.2K
14:58 98.30 98.30 98.30 98.30 1.3K
14:59 98.28 98.37 98.28 98.37 1.3K
15:00 98.32 98.51 98.32 98.51 5.2K
15:02 98.43 98.43 98.41 98.41 1.5K
15:03 98.43 98.46 98.38 98.46 1.2K
15:04 98.50 98.50 98.39 98.39 9.0K
15:05 98.47 98.47 98.45 98.45 2.0K
15:06 98.47 98.72 98.47 98.72 8.0K
15:07 98.68 98.68 98.57 98.57 2.1K
15:08 98.55 98.55 98.55 98.55 0.8K
15:09 98.54 98.59 98.54 98.59 1.6K
15:10 98.55 98.55 98.42 98.42 2.6K
15:11 98.24 98.25 98.16 98.25 2.6K
15:12 98.37 98.37 98.37 98.37 2.4K
15:13 98.40 98.40 98.30 98.30 2.0K
15:15 98.41 98.41 98.41 98.41 1.9K
15:16 98.31 98.38 98.31 98.37 3.3K
15:17 98.27 98.38 98.27 98.38 1.3K
15:18 98.38 98.38 98.38 98.38 1.2K
15:19 98.43 98.46 98.36 98.46 2.1K
15:20 98.35 98.35 98.26 98.26 2.3K
15:21 98.23 98.23 98.18 98.18 1.7K
15:22 98.35 98.43 98.35 98.43 4.5K
15:23 98.48 98.48 98.48 98.48 0.9K
15:24 98.42 98.42 98.39 98.39 0.9K
15:25 98.41 98.41 98.34 98.34 3.1K
15:27 98.25 98.25 98.25 98.25 1.5K
15:28 98.18 98.18 98.16 98.16 0.8K
15:29 98.05 98.10 98.05 98.10 3.2K
15:30 98.11 98.23 98.11 98.23 4.7K
15:31 98.26 98.31 98.26 98.31 0.8K
15:32 98.20 98.31 98.19 98.19 2.3K
15:33 98.18 98.18 98.06 98.06 4.7K
15:34 98.00 98.05 98.00 98.05 1.2K
15:35 98.05 98.11 98.05 98.11 6.0K
15:36 98.06 98.06 98.06 98.06 1.7K
15:37 98.15 98.15 98.15 98.15 0.4K
15:38 98.05 98.05 98.05 98.05 0.7K
15:39 98.06 98.06 97.98 97.98 2.0K
15:40 97.97 98.01 97.97 98.00 4.9K
15:41 97.92 97.92 97.92 97.92 0.7K
15:42 97.98 98.02 97.98 98.02 1.3K
15:43 97.99 98.08 97.99 98.08 8.2K
15:44 98.13 98.19 98.13 98.19 2.6K
15:45 98.16 98.16 98.16 98.16 0.4K
15:46 98.17 98.17 98.08 98.17 1.8K
15:47 98.15 98.24 98.15 98.24 2.0K
15:48 98.34 98.36 98.27 98.29 5.4K
15:49 98.29 98.43 98.29 98.43 2.7K
15:50 98.43 98.43 98.30 98.31 8.6K
15:51 98.24 98.41 98.24 98.41 3.9K
15:52 98.38 98.38 98.28 98.28 11.4K
15:53 98.34 98.39 98.30 98.37 4.3K
15:54 98.42 98.83 98.42 98.83 9.6K
15:55 98.61 98.61 98.47 98.47 6.9K
15:56 98.46 98.46 98.35 98.46 8.4K
15:57 98.52 98.58 98.49 98.56 11.0K
15:58 98.54 98.56 98.47 98.52 6.6K
15:59 98.49 98.56 98.47 98.47 110.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음