MACOM Technology Solutions Holdings Inc (MTSI)

MTSI
🏛️ 미국 →
128.05
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 89.64 89.64 89.27 89.27 14.9K
09:31 90.21 90.21 89.95 89.95 2.5K
09:32 90.70 90.70 90.70 90.70 0.2K
09:33 89.95 89.96 89.95 89.96 1.0K
09:34 89.96 89.96 89.96 89.96 1.4K
09:36 91.14 91.14 88.68 89.32 7.3K
09:37 89.90 89.90 88.67 89.18 1.8K
09:38 89.40 90.02 89.40 90.02 2.5K
09:39 90.65 90.85 90.65 90.85 2.3K
09:41 91.38 91.73 91.38 91.73 1.5K
09:42 91.38 91.38 91.38 91.38 4.1K
09:43 90.91 91.23 90.91 90.91 2.2K
09:44 90.97 90.97 90.50 90.50 2.0K
09:45 90.49 90.49 90.49 90.49 0.2K
09:46 90.95 91.13 90.95 91.13 2.3K
09:47 91.12 91.12 91.12 91.12 0.9K
09:48 91.15 91.15 91.15 91.15 0.7K
09:49 90.83 91.90 90.83 91.90 12.9K
09:50 91.93 92.46 91.93 92.46 6.4K
09:51 92.64 92.83 92.64 92.80 2.8K
09:52 93.39 94.27 93.39 94.27 17.3K
09:53 94.26 94.55 94.02 94.05 22.2K
09:54 93.54 93.56 93.36 93.56 8.3K
09:56 93.75 94.24 93.75 94.11 7.3K
09:57 94.21 94.21 93.89 94.00 4.0K
09:58 94.00 94.34 93.77 94.34 5.2K
09:59 94.11 94.16 93.73 93.73 2.1K
10:00 94.17 94.57 94.06 94.57 4.5K
10:01 94.57 94.57 94.57 94.57 1.9K
10:02 94.57 94.81 94.54 94.59 2.7K
10:03 94.49 94.49 94.35 94.37 3.2K
10:04 93.75 93.97 93.68 93.97 4.1K
10:05 93.89 94.01 93.64 93.74 6.3K
10:06 93.56 93.56 92.94 92.94 5.6K
10:07 92.93 92.93 92.93 92.93 1.8K
10:09 92.74 93.18 92.70 92.70 6.4K
10:10 93.02 93.56 93.02 93.07 2.5K
10:11 93.67 94.00 93.45 93.46 5.6K
10:12 93.46 93.46 93.03 93.23 2.6K
10:13 92.89 92.89 92.83 92.83 3.2K
10:14 92.83 92.98 92.50 92.98 2.1K
10:15 92.66 92.66 92.64 92.64 1.2K
10:16 92.98 93.07 92.77 93.07 4.3K
10:17 93.10 93.45 93.10 93.45 2.3K
10:18 93.13 93.42 93.13 93.42 3.4K
10:19 93.20 93.42 93.05 93.42 3.3K
10:20 93.48 93.48 93.48 93.48 1.4K
10:21 93.37 93.37 93.20 93.20 3.3K
10:22 92.88 92.95 92.71 92.95 6.9K
10:23 93.15 93.15 93.15 93.15 3.7K
10:25 93.09 93.09 93.09 93.09 1.5K
10:27 93.09 93.09 93.07 93.07 3.2K
10:28 92.89 92.89 92.87 92.87 5.0K
10:29 92.87 93.34 92.87 93.34 3.0K
10:30 93.34 93.34 93.34 93.34 0.7K
10:31 93.12 93.63 93.12 93.63 3.8K
10:32 93.29 93.29 93.29 93.29 1.4K
10:33 93.54 93.83 93.37 93.37 7.7K
10:34 93.58 93.77 93.58 93.74 2.7K
10:35 93.74 93.77 93.74 93.77 1.8K
10:36 93.21 93.21 93.21 93.21 0.7K
10:37 93.45 93.45 93.19 93.21 5.8K
10:38 93.21 93.40 92.85 93.40 9.5K
10:40 93.11 93.11 92.90 93.10 6.2K
10:41 93.09 93.29 92.98 93.29 4.6K
10:42 93.29 93.51 93.29 93.51 1.8K
10:44 93.15 93.15 92.86 93.10 6.5K
10:45 92.77 92.95 92.72 92.72 4.8K
10:46 93.13 93.13 93.13 93.13 1.1K
10:47 93.19 93.19 93.19 93.19 0.9K
10:48 93.18 93.18 92.74 92.74 2.0K
10:49 92.92 92.92 92.54 92.54 4.0K
10:50 92.68 92.68 92.68 92.68 0.4K
10:51 92.55 92.55 92.34 92.34 2.9K
10:52 92.10 92.14 91.86 92.14 6.4K
10:54 92.08 92.08 92.08 92.08 1.3K
10:56 92.11 92.11 92.01 92.08 1.3K
10:57 92.03 92.03 92.03 92.03 1.4K
10:59 91.98 91.98 91.69 91.78 4.6K
11:00 91.68 91.78 91.68 91.72 9.1K
11:01 91.77 91.77 91.63 91.63 16.5K
11:02 91.71 91.81 91.57 91.57 3.2K
11:03 91.57 91.67 91.56 91.64 6.6K
11:04 91.74 91.99 91.67 91.99 3.7K
11:05 92.00 92.35 91.95 91.95 4.4K
11:06 92.33 92.65 92.33 92.47 6.1K
11:07 92.10 92.26 92.10 92.26 1.0K
11:08 92.42 92.42 92.42 92.42 1.6K
11:09 92.63 92.63 92.63 92.63 1.8K
11:11 92.58 92.81 92.58 92.81 3.7K
11:12 92.53 92.53 92.20 92.20 14.5K
11:13 92.22 92.22 92.06 92.08 2.5K
11:14 92.13 92.23 92.08 92.08 1.8K
11:15 92.09 92.42 92.09 92.42 6.3K
11:16 92.51 92.53 92.51 92.53 1.8K
11:17 92.49 92.49 92.49 92.49 0.4K
11:18 92.49 92.71 92.49 92.71 2.3K
11:19 92.47 92.47 92.46 92.46 1.3K
11:20 92.43 92.43 92.43 92.43 2.4K
11:22 92.38 92.38 92.26 92.26 1.1K
11:23 92.31 92.31 92.21 92.29 3.2K
11:26 92.03 92.11 91.90 91.90 4.1K
11:28 91.69 91.69 91.41 91.58 3.5K
11:29 91.42 91.58 91.42 91.58 0.7K
11:30 91.35 91.63 91.30 91.63 5.6K
11:31 91.57 91.57 91.57 91.57 1.5K
11:32 91.47 91.47 91.22 91.40 5.6K
11:33 91.27 91.27 91.17 91.17 1.5K
11:34 91.42 91.42 91.42 91.42 1.4K
11:35 91.30 91.30 91.23 91.23 2.9K
11:37 91.34 91.34 91.28 91.28 0.5K
11:38 91.15 91.19 91.15 91.19 0.5K
11:39 91.02 91.02 90.99 90.99 2.2K
11:41 90.82 90.82 90.51 90.51 2.6K
11:42 90.38 90.51 90.38 90.46 2.9K
11:43 90.51 90.51 90.51 90.51 2.7K
11:44 90.65 90.71 90.65 90.69 3.3K
11:45 90.89 90.89 90.89 90.89 2.5K
11:46 90.90 90.90 90.81 90.81 1.8K
11:47 90.97 91.45 90.90 91.23 7.3K
11:48 91.18 91.18 91.18 91.18 0.7K
11:49 91.38 91.48 91.12 91.12 4.8K
11:50 91.20 91.20 91.20 91.20 0.6K
11:51 91.16 91.16 90.90 91.12 2.3K
11:52 91.08 91.08 91.08 91.08 1.1K
11:53 90.85 90.86 90.68 90.85 30.7K
11:54 90.71 90.91 90.69 90.69 4.8K
11:55 90.64 90.64 90.64 90.64 1.4K
11:56 90.48 90.48 90.48 90.48 1.8K
11:57 90.48 90.48 90.37 90.37 0.5K
11:58 90.33 90.43 90.33 90.43 1.1K
11:59 90.29 90.29 90.29 90.29 2.6K
12:00 90.55 90.63 90.55 90.63 2.9K
12:01 90.61 90.61 90.61 90.61 0.6K
12:02 90.75 90.81 90.75 90.81 2.6K
12:03 90.92 90.92 90.86 90.86 0.8K
12:04 90.86 90.86 90.85 90.85 33.0K
12:05 90.85 90.85 90.85 90.85 0.8K
12:06 91.03 91.07 91.03 91.03 2.2K
12:07 90.98 91.05 90.92 91.05 1.5K
12:09 91.05 91.05 91.05 91.05 2.2K
12:11 90.87 90.87 90.87 90.87 0.6K
12:12 91.45 91.46 91.45 91.46 1.7K
12:13 91.77 91.77 91.69 91.69 1.6K
12:14 91.93 91.93 91.93 91.93 0.6K
12:15 91.82 91.82 91.75 91.75 1.4K
12:16 91.59 91.64 91.59 91.64 2.3K
12:17 91.75 91.75 91.74 91.74 1.7K
12:18 91.73 91.73 91.73 91.73 1.4K
12:20 91.59 91.59 91.47 91.47 0.9K
12:21 91.47 91.47 91.47 91.47 0.9K
12:22 91.73 91.73 91.73 91.73 1.4K
12:23 91.60 91.60 91.60 91.60 0.7K
12:24 91.59 91.60 91.59 91.60 0.3K
12:25 91.43 91.43 91.43 91.43 0.7K
12:26 91.81 91.94 91.81 91.94 3.5K
12:28 91.96 91.96 91.83 91.83 1.7K
12:29 91.80 91.80 91.80 91.80 0.9K
12:30 91.50 91.50 91.49 91.49 2.0K
12:31 91.68 91.68 91.68 91.68 0.7K
12:32 91.85 91.85 91.85 91.85 1.9K
12:33 92.01 92.01 92.01 92.01 1.2K
12:34 92.11 92.11 92.11 92.11 1.1K
12:35 92.19 92.28 92.19 92.28 1.8K
12:36 92.26 92.26 92.26 92.26 2.6K
12:37 92.09 92.11 91.99 91.99 3.1K
12:38 92.13 92.13 91.93 91.93 1.4K
12:39 92.09 92.09 92.09 92.09 1.1K
12:40 91.97 91.97 91.97 91.97 0.8K
12:42 91.85 91.85 91.85 91.85 0.2K
12:43 91.94 91.94 91.86 91.86 1.1K
12:44 91.73 91.97 91.73 91.97 1.8K
12:45 92.00 92.00 91.76 91.76 1.8K
12:46 91.77 92.14 91.77 92.14 8.3K
12:47 92.12 92.12 92.12 92.12 1.0K
12:50 92.32 92.47 92.32 92.47 2.2K
12:52 92.09 92.09 92.09 92.09 4.9K
12:55 92.43 92.43 92.43 92.43 0.9K
12:57 92.66 92.75 92.66 92.75 1.5K
12:58 92.62 92.62 92.44 92.45 3.5K
12:59 92.30 92.30 92.30 92.30 0.8K
13:00 92.47 92.47 92.47 92.47 0.8K
13:01 92.43 92.43 92.43 92.43 0.7K
13:02 92.87 93.44 92.87 93.26 5.2K
13:03 93.29 93.30 93.29 93.30 1.9K
13:04 93.64 93.83 93.64 93.83 0.8K
13:05 93.70 93.70 93.70 93.70 0.7K
13:06 93.67 93.68 93.47 93.56 3.1K
13:07 93.27 93.27 93.27 93.27 1.1K
13:09 92.64 92.64 92.64 92.64 0.5K
13:10 92.63 92.63 92.63 92.63 1.8K
13:11 92.80 92.80 92.80 92.80 1.1K
13:12 92.86 92.86 92.86 92.86 1.1K
13:13 92.95 92.95 92.95 92.95 0.4K
13:14 92.88 93.09 92.88 93.09 2.6K
13:15 93.17 93.17 93.04 93.04 1.7K
13:16 93.32 93.32 93.28 93.28 1.6K
13:18 92.76 92.76 92.16 92.16 8.1K
13:19 92.55 95.12 92.55 95.12 16.6K
13:20 94.48 95.99 94.48 95.82 7.2K
13:21 96.41 96.81 96.12 96.12 5.4K
13:22 95.95 97.04 95.95 97.04 7.9K
13:23 96.85 96.88 96.07 96.07 1.2K
13:24 97.22 97.42 97.22 97.42 1.8K
13:25 98.48 99.55 98.48 99.55 19.5K
13:27 100.62 101.70 100.32 101.70 7.3K
13:28 101.85 101.85 100.08 100.08 14.8K
13:29 100.39 100.92 99.83 99.83 7.2K
13:30 99.83 99.83 99.13 99.73 1.4K
13:31 99.73 100.76 99.59 99.59 5.2K
13:32 99.59 100.25 99.01 99.82 16.2K
13:33 99.79 100.62 99.64 100.62 7.3K
13:34 100.75 101.58 100.75 101.58 4.6K
13:35 101.92 102.37 101.92 102.22 6.0K
13:36 102.20 102.44 102.00 102.00 12.3K
13:37 102.18 104.01 102.16 104.01 10.6K
13:38 103.05 103.60 102.89 102.96 33.9K
13:39 102.79 103.02 101.92 101.92 4.1K
13:40 102.84 102.84 101.77 102.54 11.4K
13:41 102.80 102.80 102.26 102.26 4.3K
13:42 102.78 102.78 101.14 102.25 17.4K
13:44 101.10 101.10 101.10 101.10 5.5K
13:45 101.31 101.67 101.31 101.50 4.7K
13:46 102.36 102.93 102.36 102.87 5.2K
13:47 102.48 102.48 102.48 102.48 5.5K
13:48 102.61 102.86 102.41 102.86 6.4K
13:49 102.25 102.25 102.25 102.25 0.1K
13:50 101.82 102.50 101.82 101.85 4.6K
13:51 101.74 101.74 101.66 101.66 2.6K
13:54 101.73 103.10 101.73 102.90 5.3K
13:55 102.71 102.71 102.14 102.14 4.2K
13:56 102.27 102.72 101.99 101.99 1.9K
13:57 103.13 103.13 103.02 103.02 13.0K
13:58 103.45 103.89 103.45 103.89 4.8K
13:59 104.22 104.22 104.17 104.17 1.6K
14:00 105.03 105.03 105.03 105.03 0.3K
14:01 104.36 105.02 104.36 104.85 1.8K
14:02 104.65 104.66 104.52 104.66 4.7K
14:03 104.79 105.33 104.45 105.33 8.6K
14:04 105.35 105.52 105.08 105.15 1.5K
14:05 105.15 105.15 104.93 104.93 3.2K
14:06 104.93 104.93 104.59 104.59 3.4K
14:07 104.20 104.20 104.20 104.20 1.5K
14:08 103.79 104.18 103.37 103.56 3.3K
14:09 103.37 104.59 103.37 104.59 16.4K
14:10 104.43 104.43 104.40 104.40 1.8K
14:11 104.96 105.23 104.96 105.03 2.7K
14:12 105.40 105.40 105.40 105.40 1.9K
14:13 105.69 105.69 105.07 105.31 4.3K
14:14 105.58 105.58 105.14 105.14 3.6K
14:15 105.12 105.33 104.77 104.77 4.5K
14:16 105.05 105.40 105.05 105.40 3.3K
14:17 105.48 105.49 105.34 105.43 7.1K
14:18 105.74 106.05 105.49 106.05 3.3K
14:19 106.44 106.44 105.54 105.54 6.5K
14:20 105.41 105.41 105.20 105.20 3.4K
14:21 105.34 105.67 105.34 105.58 2.6K
14:22 105.92 105.92 105.20 105.82 5.7K
14:23 105.86 106.35 105.86 106.35 1.8K
14:25 106.51 106.61 106.43 106.61 4.7K
14:26 106.45 106.45 106.31 106.31 8.7K
14:27 107.15 108.34 107.15 108.34 5.6K
14:28 108.34 108.34 107.30 107.30 10.6K
14:29 106.98 106.98 106.98 106.98 1.4K
14:30 107.44 108.31 107.44 107.66 3.3K
14:31 107.81 107.81 107.35 107.35 2.6K
14:32 107.07 107.37 107.07 107.37 1.7K
14:33 107.29 107.29 106.67 106.67 4.7K
14:34 106.12 106.25 105.86 106.25 1.9K
14:35 106.41 107.08 106.41 107.05 9.3K
14:36 107.02 107.05 107.02 107.04 4.2K
14:37 106.38 107.22 106.38 106.88 7.1K
14:38 106.93 106.93 106.93 106.93 1.9K
14:39 107.07 107.73 107.07 107.73 6.7K
14:40 107.40 107.56 106.96 107.56 7.2K
14:41 107.33 107.33 107.10 107.33 7.8K
14:42 107.33 107.33 106.72 106.72 7.6K
14:43 106.44 106.44 106.40 106.40 2.4K
14:44 105.98 105.98 105.64 105.64 3.2K
14:45 105.90 105.90 105.04 105.04 2.4K
14:46 104.94 105.99 104.94 105.99 9.0K
14:47 105.97 105.97 105.63 105.73 2.8K
14:48 105.49 105.94 105.49 105.94 10.6K
14:50 105.82 105.83 105.71 105.71 2.2K
14:51 105.74 106.12 105.73 105.94 2.3K
14:52 106.04 106.33 106.04 106.07 3.5K
14:53 105.72 105.72 105.43 105.43 4.4K
14:54 105.40 105.66 105.06 105.66 3.9K
14:55 105.38 105.38 104.88 104.88 0.9K
14:56 104.71 104.71 104.52 104.54 4.8K
14:57 104.83 104.83 104.83 104.83 1.7K
14:58 104.42 104.42 104.25 104.27 4.1K
14:59 104.10 104.10 103.91 103.91 2.0K
15:00 103.62 103.62 103.62 103.62 1.2K
15:01 103.21 103.83 103.21 103.64 7.3K
15:02 104.09 104.09 103.87 103.92 10.4K
15:03 104.16 104.16 104.16 104.16 1.6K
15:04 104.33 104.33 104.17 104.17 2.2K
15:05 104.41 104.64 104.41 104.64 2.4K
15:06 104.46 104.46 103.90 103.92 4.7K
15:08 103.65 103.65 103.65 103.65 1.0K
15:09 103.65 104.13 103.49 104.13 4.8K
15:10 104.43 104.64 104.29 104.64 2.2K
15:11 104.53 104.78 104.52 104.53 9.1K
15:12 104.78 104.78 104.39 104.69 4.2K
15:13 104.95 105.23 104.94 104.96 8.3K
15:14 104.60 105.49 104.60 105.49 4.9K
15:15 105.65 105.65 105.31 105.31 1.3K
15:16 105.16 105.16 104.64 104.90 16.7K
15:17 104.70 105.09 104.49 105.09 3.6K
15:18 105.20 105.20 104.50 104.50 8.7K
15:19 104.64 105.74 104.64 105.65 17.2K
15:20 105.91 105.91 105.73 105.79 4.3K
15:21 106.00 106.00 106.00 106.00 3.5K
15:22 106.01 106.01 105.44 105.79 4.0K
15:23 105.81 105.92 105.81 105.92 2.1K
15:24 105.99 105.99 105.42 105.42 1.4K
15:25 105.59 105.85 105.17 105.67 16.5K
15:26 105.75 105.88 105.50 105.50 5.7K
15:27 105.34 105.54 105.19 105.54 4.1K
15:28 105.60 105.60 105.26 105.26 3.3K
15:29 105.27 105.64 105.27 105.64 5.2K
15:30 106.04 106.80 106.04 106.80 7.3K
15:31 106.38 107.36 106.38 107.11 6.3K
15:32 107.33 107.33 107.12 107.12 5.4K
15:33 106.85 106.88 106.59 106.59 3.6K
15:34 106.45 106.52 106.40 106.51 6.5K
15:35 106.50 106.68 106.34 106.66 4.8K
15:36 106.65 106.87 106.50 106.69 6.7K
15:37 106.49 106.53 106.12 106.12 7.1K
15:38 106.08 106.24 105.80 106.24 5.6K
15:39 106.18 106.94 106.18 106.92 7.6K
15:40 106.85 106.85 106.52 106.52 3.2K
15:41 106.52 106.84 106.52 106.67 7.0K
15:42 106.60 106.60 106.18 106.22 5.0K
15:43 106.38 106.38 106.32 106.32 4.0K
15:44 105.97 106.35 105.92 106.27 11.4K
15:45 106.18 106.21 106.02 106.03 5.3K
15:46 105.92 105.99 105.74 105.74 5.7K
15:47 105.75 105.75 105.67 105.67 4.3K
15:48 105.68 106.23 105.68 106.23 6.9K
15:49 106.28 106.49 106.28 106.48 6.1K
15:50 106.57 107.02 106.57 106.84 8.7K
15:51 106.72 106.76 106.43 106.76 8.0K
15:52 106.52 107.02 106.52 107.02 7.9K
15:53 106.94 106.94 106.57 106.57 10.9K
15:54 106.62 106.79 106.59 106.59 22.7K
15:55 106.59 107.27 106.59 106.87 25.1K
15:56 106.69 106.69 105.83 106.01 20.8K
15:57 106.01 106.65 106.01 106.49 22.0K
15:58 106.58 106.73 106.42 106.43 26.4K
15:59 106.40 106.67 106.40 106.59 275.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음