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 99.19 99.19 99.19 99.19 4.5K
09:32 99.12 99.39 99.12 99.39 0.9K
09:33 100.61 100.61 100.61 100.61 0.5K
09:34 100.66 100.97 100.66 100.97 1.6K
09:35 100.97 100.97 100.97 100.97 0.4K
09:42 101.19 101.20 99.87 99.87 1.7K
09:43 101.18 101.18 101.18 101.18 4.5K
09:45 101.04 101.04 101.04 101.04 0.5K
09:47 100.42 101.82 100.42 101.79 4.9K
09:48 101.67 101.69 101.67 101.69 0.3K
09:49 101.04 102.19 101.04 102.19 3.3K
09:50 102.14 102.14 102.14 102.14 0.6K
09:51 101.81 101.81 101.81 101.81 0.8K
09:53 101.82 101.82 101.82 101.82 0.3K
09:54 101.45 101.45 101.18 101.29 4.7K
09:55 101.04 101.04 101.04 101.04 0.3K
09:57 101.49 101.49 101.49 101.49 0.4K
09:59 101.35 101.35 101.35 101.35 5.7K
10:00 101.16 101.84 101.16 101.84 12.2K
10:01 101.84 101.84 101.64 101.64 1.0K
10:03 102.60 102.60 102.60 102.60 4.6K
10:05 102.72 102.72 102.72 102.72 0.2K
10:06 102.88 102.88 102.88 102.88 0.5K
10:08 102.23 102.42 102.02 102.02 8.7K
10:09 102.04 102.04 101.84 101.84 1.3K
10:10 102.27 102.27 101.83 101.83 2.6K
10:11 101.63 101.63 101.62 101.62 1.2K
10:12 101.63 101.63 101.63 101.63 0.4K
10:14 101.79 101.79 101.79 101.79 3.0K
10:17 102.10 102.10 101.96 101.96 1.6K
10:21 102.06 102.06 102.06 102.06 7.7K
10:22 102.06 102.06 102.06 102.06 0.1K
10:23 102.23 102.23 102.23 102.23 0.5K
10:24 102.23 102.26 102.23 102.26 7.7K
10:26 101.82 101.82 101.82 101.82 2.2K
10:29 101.92 101.92 101.92 101.92 0.9K
10:32 102.16 102.16 102.16 102.16 0.7K
10:33 102.04 102.04 102.04 102.04 1.2K
10:35 102.00 102.00 101.78 101.78 1.0K
10:36 101.77 101.78 101.67 101.77 1.2K
10:37 101.73 101.73 101.73 101.73 1.2K
10:38 101.63 101.63 101.63 101.63 1.0K
10:41 101.79 101.79 101.79 101.79 1.1K
10:43 101.79 101.79 101.79 101.79 0.6K
10:46 101.75 101.75 101.75 101.75 2.8K
10:47 101.76 101.76 101.47 101.47 2.4K
10:48 101.63 101.63 101.48 101.48 6.3K
10:49 101.46 101.50 101.46 101.50 0.7K
10:50 101.60 101.60 101.60 101.60 1.0K
10:51 101.63 101.63 101.57 101.57 1.2K
10:52 101.57 101.57 101.57 101.57 1.7K
10:56 101.52 101.70 101.52 101.70 6.7K
10:57 101.70 101.70 101.70 101.70 1.5K
10:58 101.70 101.70 101.70 101.70 0.7K
10:59 101.70 101.70 101.70 101.70 0.6K
11:00 101.60 101.60 101.60 101.60 2.2K
11:01 101.60 101.60 101.60 101.60 0.4K
11:03 101.72 101.72 101.64 101.64 1.5K
11:06 101.55 101.55 101.48 101.48 1.5K
11:10 101.52 101.52 101.52 101.52 2.1K
11:19 101.47 101.47 101.47 101.47 0.6K
11:20 101.56 101.56 101.56 101.56 0.9K
11:21 101.81 101.92 101.81 101.92 3.2K
11:23 102.01 102.01 102.01 102.01 1.3K
11:25 102.18 102.18 102.18 102.18 0.7K
11:28 102.28 102.30 102.28 102.30 0.9K
11:30 102.32 102.32 102.31 102.31 1.4K
11:32 102.33 102.33 102.32 102.32 2.7K
11:33 102.46 102.46 102.46 102.46 0.5K
11:35 102.33 102.33 102.33 102.33 0.7K
11:36 102.38 102.49 102.38 102.49 3.6K
11:39 102.70 102.82 102.70 102.82 1.1K
11:40 102.86 102.93 102.86 102.93 1.5K
11:42 102.88 102.88 102.88 102.88 0.5K
11:44 102.88 102.90 102.88 102.89 2.3K
11:45 102.70 102.70 102.70 102.70 1.2K
11:47 102.79 102.79 102.57 102.75 1.9K
11:48 102.69 102.69 102.69 102.69 0.5K
11:49 102.69 102.69 102.69 102.69 0.3K
11:50 102.69 102.69 102.69 102.69 0.3K
11:51 102.57 102.57 102.54 102.54 2.2K
11:52 102.57 102.60 102.55 102.60 2.7K
11:54 102.57 102.57 102.57 102.57 1.4K
11:55 102.76 102.76 102.76 102.76 0.5K
11:56 102.76 102.76 102.76 102.76 0.7K
11:57 102.76 102.90 102.76 102.90 3.2K
11:58 102.95 102.95 102.85 102.91 1.5K
11:59 102.85 102.91 102.85 102.85 2.1K
12:00 102.82 102.82 102.82 102.82 0.4K
12:01 102.87 102.87 102.87 102.87 1.1K
12:02 102.91 103.11 102.91 103.10 2.8K
12:03 103.15 103.26 103.15 103.26 0.9K
12:04 103.13 103.15 103.13 103.13 1.4K
12:07 103.13 103.13 102.92 102.92 10.7K
12:08 103.05 103.05 103.05 103.05 1.0K
12:10 103.06 103.06 103.06 103.06 0.8K
12:11 103.13 103.19 103.13 103.19 1.9K
12:12 103.12 103.39 103.12 103.39 2.1K
12:13 103.62 103.62 103.62 103.62 0.3K
12:14 103.54 103.54 103.54 103.54 0.5K
12:16 103.61 103.61 103.49 103.49 0.6K
12:18 103.59 103.59 103.57 103.57 0.8K
12:19 103.57 103.57 103.38 103.38 0.7K
12:20 103.58 103.58 103.58 103.58 0.2K
12:21 103.58 103.58 103.58 103.58 4.5K
12:22 103.74 103.76 103.74 103.75 2.5K
12:23 103.75 103.75 103.75 103.75 0.3K
12:24 103.75 103.78 103.75 103.76 0.8K
12:25 103.64 103.64 103.59 103.59 2.0K
12:27 103.72 103.72 103.72 103.72 0.5K
12:28 103.75 103.75 103.74 103.74 0.5K
12:29 103.81 103.98 103.81 103.98 1.2K
12:31 104.10 104.10 104.10 104.10 1.0K
12:33 104.11 104.11 104.11 104.11 0.4K
12:35 103.93 103.93 103.93 103.93 2.1K
12:37 103.63 103.63 103.63 103.63 0.5K
12:39 103.62 103.62 103.62 103.62 1.0K
12:49 103.89 103.99 103.89 103.99 1.3K
12:51 104.10 104.10 104.10 104.10 3.8K
12:52 104.11 104.11 103.96 103.96 5.4K
12:54 104.00 104.00 104.00 104.00 2.7K
12:56 103.82 103.82 103.82 103.82 1.4K
12:59 103.75 103.75 103.75 103.75 1.1K
13:01 103.94 103.94 103.94 103.94 1.8K
13:04 104.07 104.22 104.07 104.22 16.8K
13:09 104.55 104.55 104.55 104.55 0.1K
13:10 104.67 104.67 104.67 104.67 1.3K
13:11 104.98 104.98 104.98 104.98 1.1K
13:12 104.98 104.98 104.98 104.98 0.5K
13:16 104.93 104.93 104.93 104.93 0.4K
13:18 104.72 104.72 104.72 104.72 1.1K
13:19 104.62 104.62 104.57 104.58 3.4K
13:20 104.25 104.25 104.25 104.25 1.2K
13:22 104.17 104.17 104.08 104.08 0.7K
13:23 104.10 104.10 103.92 103.92 2.8K
13:27 104.10 104.10 104.10 104.10 0.3K
13:30 103.81 103.81 103.81 103.81 2.3K
13:31 103.73 103.73 103.73 103.73 0.6K
13:33 103.48 103.48 103.48 103.48 2.1K
13:34 103.53 103.53 103.53 103.53 0.2K
13:35 103.62 103.62 103.62 103.62 2.2K
13:36 103.66 103.66 103.52 103.52 1.9K
13:37 103.48 103.48 103.38 103.38 1.8K
13:39 103.51 103.51 103.51 103.51 0.4K
13:41 103.44 103.44 103.44 103.44 0.9K
13:42 103.29 103.29 103.29 103.29 0.4K
13:43 103.27 103.27 103.09 103.09 1.9K
13:45 103.04 103.04 103.04 103.04 0.5K
13:47 103.05 103.05 103.05 103.05 0.6K
13:49 102.87 102.87 102.87 102.87 1.0K
13:50 102.82 102.82 102.82 102.82 0.9K
13:55 102.95 102.99 102.95 102.99 1.8K
13:59 102.99 102.99 102.99 102.99 1.5K
14:01 102.86 102.86 102.86 102.86 0.6K
14:03 102.99 102.99 102.99 102.99 1.0K
14:04 102.77 102.77 102.77 102.77 1.0K
14:05 102.71 102.71 102.71 102.71 3.3K
14:08 102.47 102.47 102.47 102.47 4.1K
14:13 102.77 102.77 102.77 102.77 1.5K
14:15 102.80 102.80 102.80 102.80 0.5K
14:16 102.55 102.69 102.55 102.69 0.8K
14:17 102.70 102.70 102.70 102.70 0.4K
14:18 102.70 102.70 102.70 102.70 0.5K
14:19 102.49 102.49 102.49 102.49 1.0K
14:20 102.52 102.52 102.52 102.52 0.4K
14:22 102.66 102.66 102.66 102.66 0.4K
14:23 102.66 102.66 102.66 102.66 0.8K
14:25 102.67 102.67 102.49 102.49 2.1K
14:26 102.63 102.63 102.63 102.63 0.8K
14:29 102.51 102.51 102.31 102.31 3.1K
14:30 102.08 102.08 102.08 102.08 2.9K
14:31 102.46 102.50 102.46 102.50 1.0K
14:32 102.50 102.50 102.50 102.50 0.6K
14:33 102.65 102.65 102.65 102.65 1.2K
14:36 102.87 102.87 102.87 102.87 2.2K
14:44 103.09 103.09 102.88 103.02 1.8K
14:47 102.81 102.81 102.81 102.81 0.6K
14:48 103.04 103.04 103.04 103.04 2.5K
14:51 103.07 103.07 102.83 102.83 6.6K
14:52 102.88 102.88 102.88 102.88 0.9K
14:53 102.91 102.91 102.91 102.91 0.5K
14:55 102.77 102.77 102.77 102.77 2.5K
14:56 102.67 102.67 102.67 102.67 0.6K
14:57 102.58 102.58 102.58 102.58 0.7K
14:58 102.44 102.44 102.26 102.26 1.1K
14:59 102.18 102.18 102.18 102.18 0.4K
15:00 102.42 102.42 102.42 102.42 0.8K
15:01 102.60 102.70 102.59 102.70 2.1K
15:02 102.70 102.70 102.61 102.61 0.8K
15:04 102.80 102.89 102.80 102.89 0.9K
15:05 102.88 102.88 102.87 102.87 0.4K
15:06 102.87 102.87 102.82 102.82 0.4K
15:08 102.78 102.87 102.73 102.87 3.5K
15:11 102.88 102.88 102.88 102.88 0.1K
15:12 102.80 102.87 102.80 102.87 0.8K
15:13 102.87 102.87 102.87 102.87 0.9K
15:14 102.87 102.87 102.74 102.74 1.5K
15:15 102.74 102.74 102.56 102.56 4.3K
15:16 102.66 102.66 102.66 102.66 0.9K
15:18 102.64 102.64 102.64 102.64 0.9K
15:20 102.69 102.69 102.69 102.69 0.9K
15:23 102.70 102.79 102.70 102.76 2.3K
15:24 102.76 102.87 102.76 102.87 4.5K
15:25 102.84 102.84 102.61 102.61 2.3K
15:27 102.81 102.81 102.78 102.81 1.7K
15:30 102.67 102.67 102.67 102.67 2.7K
15:31 102.92 102.92 102.92 102.92 1.1K
15:32 103.15 103.24 103.07 103.24 2.5K
15:33 103.27 103.27 103.27 103.27 0.2K
15:34 103.35 103.39 103.35 103.39 1.3K
15:35 103.24 103.42 103.24 103.42 1.5K
15:36 103.42 103.42 103.42 103.42 0.1K
15:37 103.42 103.65 103.42 103.51 2.3K
15:38 103.50 103.51 103.48 103.49 2.9K
15:39 103.49 103.49 103.25 103.25 3.3K
15:40 103.25 103.35 103.25 103.35 1.4K
15:41 103.35 103.35 103.35 103.35 0.3K
15:42 103.34 103.36 103.34 103.36 2.5K
15:45 103.56 103.57 103.56 103.56 4.3K
15:46 103.61 103.74 103.61 103.62 7.8K
15:47 103.55 103.55 103.55 103.55 0.5K
15:48 103.74 103.90 103.74 103.90 2.4K
15:49 103.85 103.85 103.79 103.79 3.1K
15:50 103.82 103.82 103.59 103.59 9.7K
15:51 103.64 103.84 103.62 103.77 4.7K
15:52 103.76 103.76 103.65 103.75 1.9K
15:53 103.78 103.79 103.74 103.79 4.6K
15:54 103.74 103.91 103.74 103.91 12.0K
15:55 103.73 103.88 103.73 103.86 7.6K
15:56 103.89 104.02 103.88 103.88 17.8K
15:57 103.89 104.01 103.88 103.88 14.6K
15:58 103.94 103.98 103.89 103.90 16.5K
15:59 103.89 103.89 103.75 103.78 132.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음