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 86.39 86.42 86.39 86.42 6.5K
09:31 85.15 85.19 85.15 85.19 1.8K
09:32 86.02 86.02 86.02 86.02 0.6K
09:33 85.13 85.13 84.81 84.81 3.2K
09:34 84.81 84.81 84.64 84.64 1.3K
09:35 84.66 85.48 84.66 85.48 3.6K
09:37 85.32 85.32 85.32 85.32 1.0K
09:40 85.14 85.14 85.14 85.14 3.8K
09:41 85.14 85.14 85.14 85.14 2.2K
09:42 85.14 85.15 85.14 85.15 4.4K
09:43 85.14 85.14 85.14 85.14 2.3K
09:44 84.33 85.36 84.17 85.36 3.8K
09:45 85.17 85.17 84.69 84.69 0.6K
09:46 85.17 85.76 85.17 85.76 1.9K
09:47 85.76 85.76 85.76 85.76 0.9K
09:48 86.79 86.96 86.79 86.96 1.2K
09:49 86.97 86.97 86.44 86.97 1.4K
09:50 86.97 87.21 86.97 87.21 1.6K
09:51 87.72 87.72 87.61 87.61 1.0K
09:52 87.61 88.87 87.61 88.39 4.5K
09:53 88.39 88.39 88.39 88.39 0.1K
09:54 88.65 88.68 88.65 88.68 1.1K
09:55 88.99 88.99 88.38 88.38 0.8K
09:56 88.93 89.16 88.93 89.16 0.6K
09:57 89.13 89.13 89.13 89.13 1.2K
09:58 89.56 89.76 89.38 89.76 1.7K
09:59 90.24 90.49 90.20 90.49 4.1K
10:00 90.20 90.52 90.17 90.17 13.5K
10:01 90.40 90.40 89.01 89.07 11.1K
10:02 88.83 88.83 88.83 88.83 0.8K
10:03 88.16 88.16 88.16 88.16 1.1K
10:04 88.75 88.92 88.75 88.90 2.8K
10:05 88.79 89.06 88.77 89.06 2.4K
10:06 89.00 89.31 89.00 89.31 3.3K
10:07 88.97 89.10 88.97 89.10 2.1K
10:08 88.65 88.65 88.65 88.65 1.4K
10:09 89.15 89.15 89.15 89.15 1.1K
10:10 89.16 90.81 89.16 90.81 7.2K
10:11 90.71 92.52 90.71 92.52 6.1K
10:12 92.55 92.55 92.55 92.55 4.0K
10:13 94.08 94.38 93.29 94.38 13.0K
10:14 94.24 94.24 93.60 93.64 2.9K
10:15 94.37 94.47 93.83 94.47 4.2K
10:16 94.58 94.74 94.58 94.74 3.7K
10:17 95.11 95.13 94.74 95.13 2.9K
10:18 94.66 94.73 94.16 94.16 22.0K
10:19 94.11 94.11 93.64 93.84 2.2K
10:20 93.84 93.84 93.01 93.01 1.9K
10:21 91.90 91.93 91.68 91.68 1.3K
10:22 91.07 91.07 91.03 91.03 1.8K
10:23 90.25 90.25 89.85 89.85 2.7K
10:24 89.83 89.83 89.08 89.10 2.2K
10:25 89.11 89.23 88.92 89.23 5.4K
10:26 89.83 90.22 89.83 90.16 3.7K
10:27 90.16 90.16 89.71 89.71 5.2K
10:28 89.32 89.32 88.46 88.46 1.3K
10:29 88.47 88.83 88.34 88.34 0.8K
10:30 88.31 88.48 88.31 88.34 1.3K
10:31 88.98 89.78 88.66 89.78 5.0K
10:33 90.27 90.55 89.94 90.55 4.9K
10:34 89.89 89.89 88.76 88.76 6.4K
10:36 88.73 88.73 88.73 88.73 0.8K
10:37 88.00 88.00 88.00 88.00 0.4K
10:38 87.50 87.50 86.70 87.31 4.0K
10:39 87.32 87.32 86.82 87.12 1.5K
10:40 87.12 87.32 87.12 87.32 1.5K
10:42 87.73 87.88 87.73 87.88 5.7K
10:44 89.15 89.15 89.15 89.15 0.4K
10:46 89.32 89.32 89.32 89.32 0.7K
10:47 88.65 88.67 88.65 88.67 2.5K
10:48 89.35 89.35 89.35 89.35 4.6K
10:49 89.50 89.50 89.38 89.38 1.3K
10:50 89.62 89.62 89.62 89.62 1.8K
10:51 90.58 90.58 90.58 90.58 0.3K
10:52 90.89 90.99 90.86 90.99 1.3K
10:53 91.27 91.42 91.27 91.42 2.2K
10:54 91.52 92.04 91.52 92.04 0.7K
10:55 91.98 91.98 91.98 91.98 0.3K
10:56 91.34 91.34 91.34 91.34 1.3K
10:59 91.44 91.92 91.44 91.92 3.9K
11:00 91.36 91.36 91.36 91.36 0.7K
11:01 91.36 91.36 91.36 91.36 2.1K
11:02 92.10 92.24 92.10 92.24 1.4K
11:03 92.20 92.47 92.20 92.47 2.0K
11:04 92.28 92.28 91.93 91.93 2.1K
11:05 91.80 91.80 91.40 91.40 3.9K
11:09 89.90 90.11 89.90 90.11 0.5K
11:10 89.85 89.85 89.85 89.85 0.6K
11:11 90.63 90.63 90.63 90.63 1.0K
11:14 88.51 88.51 88.51 88.51 0.3K
11:15 88.52 88.52 87.91 87.91 1.4K
11:17 88.75 88.78 88.56 88.56 4.6K
11:19 89.05 89.05 88.63 88.63 1.6K
11:21 88.90 89.19 88.37 88.37 3.3K
11:22 87.76 87.76 87.76 87.76 1.3K
11:23 88.14 88.14 87.64 87.64 0.6K
11:24 87.64 87.64 87.64 87.64 1.1K
11:25 87.58 87.66 87.58 87.66 0.6K
11:27 87.52 87.52 87.52 87.52 0.7K
11:28 88.04 88.04 87.88 87.88 1.8K
11:30 87.82 88.21 87.82 88.21 4.7K
11:31 88.10 88.10 88.10 88.10 1.5K
11:32 88.24 88.24 88.24 88.24 1.8K
11:33 88.37 88.37 88.10 88.10 0.3K
11:34 88.06 88.06 88.06 88.06 0.6K
11:35 88.09 88.09 88.09 88.09 3.3K
11:36 88.23 88.23 88.09 88.09 0.9K
11:37 88.24 88.41 88.11 88.41 4.0K
11:38 88.68 89.07 88.68 88.93 2.9K
11:40 88.48 88.83 88.48 88.83 2.3K
11:41 89.12 89.20 89.12 89.20 1.5K
11:44 90.00 90.00 89.81 89.81 5.7K
11:45 89.44 89.63 89.44 89.63 1.1K
11:46 89.29 89.59 89.29 89.59 1.1K
11:47 89.28 89.28 89.28 89.28 0.8K
11:48 89.33 89.33 89.31 89.31 0.6K
11:49 89.58 89.60 89.43 89.43 4.4K
11:51 89.22 89.22 89.04 89.04 1.3K
11:52 88.89 88.97 88.87 88.97 2.6K
11:53 88.62 88.62 88.62 88.62 1.0K
11:55 88.84 88.84 88.56 88.56 1.2K
11:56 88.83 88.83 88.83 88.83 2.7K
11:57 88.72 88.72 88.72 88.72 0.7K
11:58 88.50 88.51 88.50 88.51 1.2K
11:59 88.49 88.49 88.49 88.49 1.6K
12:00 88.11 88.12 87.80 87.80 4.3K
12:01 88.28 88.28 88.28 88.28 1.0K
12:02 88.05 88.35 88.05 88.35 1.2K
12:04 88.24 88.24 88.18 88.18 0.8K
12:05 87.88 87.88 87.88 87.88 0.3K
12:06 87.88 87.88 87.67 87.67 3.2K
12:07 87.86 87.86 87.86 87.86 1.2K
12:08 87.46 87.46 87.04 87.38 1.7K
12:09 87.37 87.37 87.37 87.37 0.6K
12:10 87.38 87.50 87.38 87.50 1.1K
12:11 87.50 87.86 87.50 87.86 4.0K
12:12 87.70 87.70 87.70 87.70 0.8K
12:13 87.70 88.07 87.70 88.07 2.6K
12:14 87.93 87.93 87.88 87.88 0.7K
12:15 87.88 87.88 87.74 87.74 0.9K
12:16 87.61 87.61 87.61 87.61 0.3K
12:17 87.45 87.56 87.45 87.56 0.9K
12:18 87.35 87.52 87.35 87.52 1.9K
12:19 87.58 87.73 87.58 87.73 1.2K
12:20 87.76 87.80 87.76 87.80 0.9K
12:21 87.80 87.80 87.65 87.65 1.0K
12:23 87.62 87.89 87.62 87.89 1.3K
12:24 88.14 88.27 88.04 88.04 4.8K
12:26 88.26 89.19 88.26 89.19 5.8K
12:27 88.92 88.92 88.87 88.87 1.2K
12:28 88.80 88.80 88.80 88.80 1.9K
12:29 88.80 88.80 88.80 88.80 1.6K
12:30 89.05 89.32 88.88 89.25 2.0K
12:32 89.41 89.41 89.27 89.27 1.2K
12:34 89.31 89.48 89.31 89.48 3.5K
12:37 89.06 89.06 89.06 89.06 0.6K
12:38 88.90 88.90 88.87 88.87 1.7K
12:40 88.70 88.87 88.56 88.87 3.9K
12:41 88.72 88.75 88.72 88.75 0.7K
12:42 88.38 88.38 88.20 88.27 2.9K
12:44 88.05 88.38 88.05 88.38 6.7K
12:45 88.33 88.33 88.33 88.33 1.5K
12:47 88.12 88.12 88.12 88.12 1.1K
12:48 88.14 88.14 87.87 87.89 1.5K
12:50 87.51 87.51 87.15 87.24 1.8K
12:51 87.59 87.73 87.59 87.73 2.2K
12:52 87.74 87.74 87.47 87.47 4.4K
12:54 87.57 87.73 87.57 87.73 1.8K
12:55 87.60 87.60 87.60 87.60 1.0K
12:56 87.43 87.43 87.43 87.43 0.6K
12:57 87.39 87.39 87.39 87.39 1.1K
12:58 87.53 87.53 87.32 87.32 2.7K
12:59 87.44 87.48 87.40 87.40 1.2K
13:00 87.72 89.56 87.72 89.40 20.2K
13:01 88.97 89.13 88.97 89.13 1.0K
13:02 88.83 88.83 88.46 88.46 3.1K
13:03 88.33 88.33 88.18 88.18 0.5K
13:04 88.04 88.04 88.04 88.04 2.2K
13:05 87.83 88.17 87.83 88.17 2.4K
13:06 87.86 87.86 87.86 87.86 2.7K
13:07 87.43 87.43 87.43 87.43 1.9K
13:08 87.29 87.68 87.29 87.56 3.0K
13:10 87.42 87.42 87.42 87.42 1.2K
13:11 87.74 87.74 87.41 87.62 2.1K
13:12 87.90 88.11 87.90 88.11 1.9K
13:13 88.13 88.24 87.93 88.21 5.1K
13:14 88.29 88.54 88.29 88.43 4.1K
13:15 88.92 88.92 88.92 88.92 0.5K
13:16 88.97 88.99 88.92 88.99 2.8K
13:17 88.76 88.76 88.76 88.76 2.4K
13:19 89.32 89.32 89.32 89.32 1.2K
13:20 89.40 89.41 89.18 89.18 1.0K
13:21 89.33 89.33 88.97 88.97 2.3K
13:23 89.35 89.35 89.35 89.35 1.5K
13:24 89.52 89.61 89.52 89.61 2.4K
13:25 89.13 89.24 89.13 89.24 0.2K
13:26 89.57 89.57 89.57 89.57 0.6K
13:27 89.18 89.18 89.18 89.18 3.5K
13:28 89.20 89.20 89.20 89.20 1.6K
13:29 89.55 90.00 89.55 90.00 5.6K
13:31 89.45 89.45 89.45 89.45 1.7K
13:32 89.05 89.33 88.98 89.33 1.1K
13:33 89.17 89.17 89.17 89.17 0.2K
13:34 88.98 89.39 88.98 89.39 1.9K
13:35 89.61 89.61 89.61 89.61 1.0K
13:36 89.47 89.93 89.47 89.77 5.5K
13:37 89.55 89.55 89.30 89.30 3.3K
13:38 89.61 89.61 89.61 89.61 2.1K
13:39 89.71 89.88 89.56 89.56 4.5K
13:40 89.58 89.58 89.58 89.58 2.9K
13:42 89.90 90.06 89.90 90.06 3.2K
13:43 90.07 90.23 90.07 90.23 1.4K
13:44 90.19 90.20 90.19 90.20 0.4K
13:45 90.47 90.71 90.25 90.25 8.4K
13:46 90.03 90.68 90.03 90.68 1.5K
13:47 90.93 90.93 90.60 90.60 2.4K
13:49 90.45 90.45 90.35 90.35 1.8K
13:50 90.41 90.63 90.41 90.60 2.5K
13:51 90.51 90.61 90.49 90.49 2.4K
13:52 90.28 90.28 90.06 90.11 3.0K
13:53 90.40 90.40 90.40 90.40 0.7K
13:54 90.52 90.52 90.52 90.52 2.8K
13:55 90.44 90.44 90.44 90.44 1.3K
13:56 90.11 90.11 90.11 90.11 0.3K
13:57 90.40 90.40 90.25 90.39 1.1K
13:58 90.71 90.80 90.71 90.80 1.3K
13:59 90.68 90.68 90.68 90.68 0.9K
14:00 90.56 90.81 90.55 90.81 1.2K
14:01 90.40 90.40 90.11 90.11 2.2K
14:02 90.12 90.27 90.05 90.27 3.1K
14:03 90.46 90.46 90.21 90.46 5.4K
14:04 90.70 90.73 90.70 90.73 3.7K
14:05 90.28 90.35 90.27 90.35 2.2K
14:06 89.95 89.95 89.44 89.55 4.7K
14:07 89.90 90.10 89.68 90.10 2.0K
14:08 90.00 90.18 89.97 90.18 1.1K
14:09 90.17 90.17 90.17 90.17 0.2K
14:10 90.19 90.26 90.12 90.12 4.6K
14:11 89.83 89.83 89.83 89.83 2.4K
14:12 89.37 89.37 89.37 89.37 0.7K
14:13 89.78 89.91 89.61 89.61 1.2K
14:14 89.84 89.84 89.82 89.82 0.7K
14:15 89.68 89.68 89.36 89.36 1.5K
14:16 90.30 90.39 89.89 89.89 4.9K
14:17 90.18 90.18 90.18 90.18 0.7K
14:18 90.47 90.74 90.47 90.74 4.9K
14:19 90.61 90.61 90.34 90.34 1.5K
14:21 90.33 90.33 90.33 90.33 0.8K
14:23 89.98 89.98 89.98 89.98 2.7K
14:24 90.08 90.08 90.08 90.07 3.9K
14:26 89.24 89.29 89.14 89.22 2.4K
14:27 89.29 89.46 89.29 89.30 2.1K
14:28 89.06 89.06 89.01 89.01 2.4K
14:29 89.09 89.09 88.72 88.89 1.0K
14:30 89.11 89.11 88.88 88.88 2.3K
14:31 89.24 89.55 89.15 89.55 4.7K
14:32 89.44 89.44 89.42 89.42 4.4K
14:33 89.41 89.41 89.41 89.41 1.8K
14:34 89.58 89.58 89.58 89.58 1.5K
14:35 89.64 89.94 89.64 89.94 7.1K
14:36 89.82 89.82 89.82 89.82 0.6K
14:37 89.72 89.86 89.72 89.86 1.3K
14:38 89.77 89.77 89.77 89.77 1.2K
14:39 89.72 89.87 89.72 89.87 0.7K
14:40 89.81 90.02 89.81 90.02 2.8K
14:41 90.28 90.28 90.20 90.20 0.8K
14:42 89.94 89.94 89.69 89.69 1.8K
14:43 89.64 89.85 89.64 89.85 2.4K
14:45 89.43 89.43 89.41 89.41 3.1K
14:46 89.57 89.57 89.57 89.57 1.3K
14:47 89.83 89.83 89.83 89.83 2.4K
14:48 89.54 89.54 89.49 89.49 2.6K
14:49 89.73 89.73 89.63 89.63 0.5K
14:50 89.44 89.44 89.38 89.38 1.2K
14:51 89.35 89.35 88.91 88.99 2.0K
14:52 88.36 88.36 88.36 88.36 0.9K
14:54 88.75 88.75 88.36 88.36 1.2K
14:55 88.37 88.42 88.37 88.42 1.3K
14:56 88.31 88.31 88.24 88.24 1.2K
14:57 88.14 88.57 88.14 88.57 2.4K
14:58 88.43 88.44 88.43 88.44 0.7K
14:59 88.55 88.55 88.38 88.54 1.4K
15:00 88.72 89.04 88.72 89.04 5.7K
15:01 88.81 88.86 88.81 88.86 1.2K
15:02 88.62 88.62 88.34 88.34 3.5K
15:04 88.48 88.48 88.48 88.48 2.5K
15:05 88.69 88.69 88.69 88.69 0.3K
15:06 88.26 88.26 88.11 88.11 1.4K
15:07 88.18 88.21 88.18 88.21 5.1K
15:08 88.40 88.40 88.36 88.40 2.5K
15:10 88.23 88.47 88.23 88.47 3.0K
15:11 88.42 88.42 88.29 88.29 0.8K
15:12 88.17 88.50 88.17 88.50 1.6K
15:13 88.52 88.52 88.30 88.30 2.1K
15:14 88.22 88.22 88.22 88.22 1.2K
15:15 88.19 88.47 88.19 88.47 3.3K
15:16 88.05 88.64 88.01 88.64 5.3K
15:17 88.68 88.71 88.68 88.71 5.8K
15:18 88.64 88.68 88.58 88.62 17.1K
15:19 88.62 88.71 88.48 88.71 1.5K
15:20 89.05 89.05 88.73 88.73 6.5K
15:21 88.60 88.60 88.39 88.40 3.5K
15:22 88.65 88.65 88.61 88.61 1.9K
15:23 88.61 88.75 88.48 88.75 4.6K
15:24 88.54 88.54 88.20 88.20 2.6K
15:25 88.75 88.75 88.47 88.56 6.0K
15:26 88.35 88.47 88.24 88.24 2.5K
15:27 88.34 88.34 88.03 88.04 3.5K
15:28 88.25 88.25 88.00 88.00 0.5K
15:29 88.33 88.41 88.25 88.25 3.3K
15:30 88.01 88.53 88.01 88.53 5.7K
15:31 88.72 88.72 88.52 88.52 4.0K
15:32 88.92 88.92 88.91 88.91 0.9K
15:33 89.07 89.47 89.07 89.47 0.0K
15:34 89.62 89.65 89.57 89.57 4.0K
15:35 89.35 89.51 89.35 89.51 2.6K
15:36 89.67 89.71 89.51 89.56 2.2K
15:37 89.89 89.89 89.85 89.85 3.6K
15:39 89.66 89.66 89.18 89.18 3.2K
15:40 89.18 89.27 89.16 89.16 3.1K
15:41 89.09 89.09 88.89 88.96 2.6K
15:42 89.06 89.27 89.06 89.13 8.7K
15:43 88.83 88.83 88.83 88.83 1.3K
15:44 88.63 88.63 88.43 88.60 4.4K
15:45 88.75 88.78 88.75 88.78 2.9K
15:46 88.60 88.88 88.60 88.88 3.3K
15:47 89.00 89.09 89.00 89.09 3.8K
15:48 88.91 88.91 88.78 88.89 3.9K
15:49 88.91 88.99 88.88 88.88 3.7K
15:50 88.77 88.77 88.68 88.68 3.3K
15:51 88.82 88.97 88.82 88.97 4.2K
15:52 88.95 89.12 88.95 89.00 7.3K
15:53 88.97 89.17 88.97 89.00 26.4K
15:54 89.03 89.25 89.03 89.21 7.0K
15:55 89.63 89.93 89.62 89.62 11.9K
15:56 89.59 89.65 89.45 89.64 11.3K
15:57 89.52 89.57 89.40 89.48 15.9K
15:58 89.50 89.70 89.50 89.68 20.7K
15:59 89.63 89.90 89.63 89.82 145.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음