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
09:30 102.15 102.30 102.15 102.30 6.6K
09:31 101.57 101.57 101.02 101.02 2.2K
09:34 100.49 100.49 100.49 100.49 1.6K
09:35 100.48 100.48 100.48 100.48 0.7K
09:37 100.48 100.48 100.42 100.42 2.0K
09:39 100.38 100.38 100.38 100.38 0.5K
09:41 100.37 100.37 100.37 100.37 0.4K
09:42 100.35 100.35 100.34 100.34 0.8K
09:43 100.30 100.30 100.30 100.30 0.6K
09:45 100.30 100.30 100.30 100.29 1.3K
09:47 101.29 101.29 101.29 101.29 1.3K
09:53 100.65 100.78 100.44 100.44 6.1K
09:54 100.31 100.31 100.31 100.31 0.9K
09:58 99.82 99.82 99.82 99.82 0.5K
09:59 99.18 99.22 99.04 99.04 3.6K
10:00 99.10 99.10 99.10 99.10 0.6K
10:01 98.35 98.35 98.35 98.35 0.1K
10:02 98.63 98.63 98.63 98.63 2.6K
10:04 99.23 99.23 99.23 99.23 1.5K
10:05 99.18 99.52 99.18 99.52 8.7K
10:06 99.27 99.27 98.69 98.69 3.6K
10:07 99.05 99.05 99.05 99.05 0.7K
10:08 98.71 99.19 98.71 99.19 7.2K
10:09 99.16 99.16 99.16 99.16 0.5K
10:10 99.17 99.18 99.04 99.04 2.1K
10:11 99.04 99.41 98.21 98.21 3.5K
10:12 98.31 98.45 98.20 98.45 1.4K
10:13 98.71 99.19 98.71 99.19 5.4K
10:14 99.06 99.07 99.06 99.07 1.0K
10:15 99.22 99.33 99.22 99.29 2.9K
10:16 99.52 99.52 99.52 99.52 2.2K
10:17 99.34 99.34 99.34 99.34 0.7K
10:20 99.29 99.29 99.12 99.12 0.3K
10:21 99.29 99.30 99.29 99.30 2.3K
10:22 99.34 99.35 99.27 99.27 3.5K
10:23 99.30 99.43 99.30 99.43 4.8K
10:24 99.43 99.43 99.43 99.43 3.9K
10:25 99.49 99.95 99.49 99.53 12.1K
10:27 99.73 99.73 99.73 99.73 0.9K
10:28 99.50 99.50 99.50 99.50 0.5K
10:29 99.46 99.50 99.46 99.50 0.9K
10:30 99.66 99.68 99.42 99.68 2.1K
10:31 99.68 99.69 99.68 99.69 3.7K
10:32 99.93 99.93 99.84 99.84 1.4K
10:33 99.99 99.99 99.99 99.99 1.5K
10:34 99.99 99.99 99.99 99.99 1.3K
10:35 99.65 99.65 99.27 99.27 0.8K
10:36 99.66 99.66 99.65 99.65 1.1K
10:40 99.51 99.51 99.51 99.51 0.3K
10:41 99.52 99.64 99.52 99.64 6.6K
10:42 99.55 99.83 99.55 99.81 8.9K
10:43 99.60 99.72 99.40 99.72 6.8K
10:44 99.55 99.55 99.55 99.55 0.6K
10:45 99.65 99.65 99.58 99.58 15.2K
10:46 99.68 99.68 99.66 99.66 1.8K
10:47 99.55 99.66 99.55 99.58 13.0K
10:48 99.58 99.65 99.57 99.65 2.2K
10:49 99.58 99.77 99.58 99.65 13.3K
10:50 99.62 99.65 99.62 99.65 3.3K
10:51 99.62 99.68 99.62 99.65 5.5K
10:52 99.62 99.65 99.34 99.34 6.4K
10:53 99.23 99.35 99.23 99.31 4.6K
10:54 99.30 99.32 99.30 99.32 0.9K
10:55 99.47 99.56 99.47 99.56 2.1K
10:56 99.28 99.28 99.28 99.28 1.4K
10:58 98.85 98.85 98.85 98.85 2.4K
10:59 98.75 98.75 98.75 98.75 0.8K
11:00 98.71 98.71 98.71 98.71 0.6K
11:01 98.72 98.72 98.72 98.72 1.8K
11:02 98.66 98.66 98.66 98.66 0.5K
11:03 99.00 99.00 99.00 99.00 1.9K
11:05 98.87 98.87 98.80 98.80 3.2K
11:12 98.86 98.86 98.86 98.86 0.2K
11:13 98.84 98.84 98.80 98.80 2.9K
11:14 98.79 98.79 98.65 98.65 3.3K
11:16 98.67 98.67 98.16 98.16 3.7K
11:17 98.01 98.01 98.01 98.01 0.7K
11:18 98.22 98.28 98.18 98.18 1.2K
11:19 98.01 98.01 97.95 97.95 1.1K
11:21 97.82 97.82 97.82 97.82 5.2K
11:22 97.95 97.95 97.88 97.88 1.4K
11:23 97.88 97.88 97.61 97.61 3.0K
11:25 97.61 97.61 97.61 97.61 0.6K
11:26 97.60 97.84 97.60 97.84 1.6K
11:29 97.68 97.68 97.68 97.68 0.4K
11:31 97.68 97.68 97.67 97.67 1.9K
11:33 97.65 97.65 97.65 97.65 0.2K
11:34 97.65 97.65 97.65 97.65 0.4K
11:36 98.00 98.00 98.00 98.00 1.2K
11:37 97.93 97.93 97.84 97.84 1.3K
11:39 97.48 97.48 97.38 97.38 4.0K
11:40 97.44 97.45 97.35 97.35 1.3K
11:41 97.44 97.44 97.44 97.44 0.2K
11:42 97.47 97.50 97.47 97.50 0.6K
11:43 97.50 97.50 97.50 97.50 0.6K
11:44 97.20 97.20 97.00 97.18 2.5K
11:45 97.19 97.65 97.18 97.65 3.6K
11:47 97.28 97.28 97.28 97.28 0.4K
11:48 97.24 97.24 97.24 97.24 0.5K
11:49 97.35 97.35 97.35 97.35 0.9K
11:50 97.23 97.23 97.23 97.23 0.5K
11:51 97.23 97.23 97.19 97.19 2.4K
11:52 97.42 97.55 97.23 97.55 4.1K
11:53 97.97 97.97 97.96 97.96 10.6K
11:54 97.96 98.49 97.96 98.49 1.6K
11:56 98.34 98.34 98.34 98.34 0.3K
11:57 98.30 98.30 98.15 98.15 1.8K
11:58 97.66 97.66 97.66 97.66 0.2K
11:59 98.09 98.09 98.09 98.09 1.3K
12:00 98.17 98.17 98.12 98.12 1.0K
12:03 97.38 97.38 97.38 97.38 0.6K
12:04 97.26 97.47 97.26 97.47 1.8K
12:06 97.23 97.23 97.19 97.19 2.1K
12:08 97.50 97.50 97.50 97.50 0.4K
12:09 97.71 97.71 97.71 97.71 1.0K
12:12 97.36 97.36 97.12 97.12 0.4K
12:13 97.19 97.19 96.84 96.84 2.8K
12:14 96.80 96.80 96.80 96.80 0.9K
12:15 96.80 96.80 96.79 96.79 0.8K
12:16 96.77 96.92 96.77 96.92 1.9K
12:17 96.92 96.92 96.92 96.92 1.2K
12:18 96.92 96.92 96.92 96.92 5.4K
12:19 97.02 97.18 97.00 97.18 2.6K
12:20 97.11 97.11 97.04 97.04 1.0K
12:21 97.03 97.03 96.88 96.88 8.2K
12:22 96.69 96.69 96.67 96.67 9.2K
12:23 96.67 96.82 96.51 96.82 18.2K
12:24 97.15 97.15 97.15 97.15 0.5K
12:25 96.90 96.90 96.90 96.90 0.7K
12:26 96.73 96.82 96.73 96.82 1.0K
12:27 96.70 96.78 96.60 96.60 1.5K
12:28 96.50 96.70 96.50 96.70 1.5K
12:29 96.64 96.98 96.64 96.98 1.8K
12:30 96.54 97.04 96.54 97.04 2.1K
12:31 97.08 97.14 97.08 97.14 2.9K
12:32 97.32 97.32 97.32 97.32 0.3K
12:33 97.20 97.20 97.18 97.18 2.8K
12:34 97.46 97.46 97.46 97.46 0.5K
12:35 97.28 97.31 97.08 97.24 2.9K
12:36 97.24 97.24 97.24 97.24 0.2K
12:37 97.46 97.55 97.46 97.55 1.8K
12:39 97.74 97.74 97.74 97.74 1.0K
12:40 97.33 97.43 97.33 97.43 2.2K
12:41 97.67 97.73 97.60 97.71 4.6K
12:42 97.92 97.92 97.64 97.64 2.3K
12:43 97.39 97.39 97.39 97.38 0.4K
12:44 97.25 97.66 97.25 97.66 1.1K
12:45 97.48 97.48 97.48 97.48 4.6K
12:46 97.49 97.69 97.49 97.69 0.7K
12:47 97.47 97.47 97.47 97.47 0.7K
12:48 98.00 98.00 97.89 97.89 16.2K
12:49 98.40 98.49 98.40 98.49 2.6K
12:50 98.50 98.50 98.50 98.50 1.1K
12:51 98.50 98.50 98.50 98.50 0.7K
12:52 98.50 98.50 98.29 98.30 1.7K
12:54 98.43 98.43 98.16 98.30 7.1K
12:55 98.34 98.34 98.34 98.34 1.5K
12:57 98.69 98.69 98.69 98.69 1.8K
12:58 98.69 98.70 98.69 98.70 1.4K
12:59 98.65 98.66 98.65 98.66 1.3K
13:00 98.66 98.85 98.66 98.85 1.8K
13:01 98.81 98.81 98.11 98.32 23.6K
13:02 98.77 98.77 98.45 98.45 15.7K
13:03 98.58 98.58 98.30 98.58 1.8K
13:04 98.58 98.58 98.58 98.58 0.6K
13:05 98.58 98.58 98.18 98.18 9.3K
13:07 98.00 98.00 97.98 97.98 4.9K
13:09 97.97 97.97 97.73 97.83 4.1K
13:10 97.84 97.84 97.66 97.66 6.1K
13:11 97.50 97.50 97.41 97.41 2.8K
13:12 97.28 97.28 97.26 97.26 1.7K
13:13 97.11 97.11 97.11 97.11 2.9K
13:15 97.24 97.36 97.18 97.36 7.4K
13:16 97.36 97.36 97.22 97.22 5.0K
13:17 97.10 97.22 97.10 97.19 20.5K
13:18 97.21 97.52 97.21 97.52 1.2K
13:19 97.51 97.51 97.50 97.50 0.4K
13:20 97.49 97.52 97.40 97.42 4.1K
13:21 97.20 97.20 97.15 97.20 2.1K
13:22 97.20 97.42 97.15 97.42 5.2K
13:23 97.55 97.55 97.53 97.53 2.0K
13:24 97.53 97.72 97.53 97.72 2.4K
13:25 97.92 97.92 97.92 97.92 0.6K
13:26 98.00 98.04 97.99 98.04 3.9K
13:27 98.00 98.10 97.98 97.98 1.2K
13:28 97.98 98.00 97.98 97.98 0.6K
13:29 97.96 98.00 97.96 98.00 0.6K
13:30 98.00 98.17 98.00 98.17 7.0K
13:32 97.93 98.06 97.93 98.05 1.4K
13:33 98.05 98.16 98.04 98.16 8.8K
13:34 98.16 98.16 98.08 98.10 3.3K
13:35 98.10 98.11 98.10 98.11 0.7K
13:36 98.10 98.38 98.10 98.38 3.3K
13:37 98.39 98.39 98.39 98.39 1.1K
13:38 98.42 98.59 98.42 98.59 1.2K
13:39 98.63 98.63 98.40 98.42 3.1K
13:40 98.44 98.44 98.27 98.27 2.6K
13:42 98.59 98.59 98.59 98.59 1.1K
13:43 98.85 98.85 98.85 98.85 0.9K
13:44 98.64 98.88 98.46 98.88 2.6K
13:46 99.35 99.37 99.35 99.37 1.7K
13:47 99.28 99.28 99.28 99.28 0.9K
13:48 99.25 99.25 98.85 98.85 1.0K
13:50 98.85 98.85 98.85 98.85 1.3K
13:53 98.27 98.54 98.09 98.54 3.5K
13:54 98.74 98.90 98.74 98.90 1.0K
13:55 99.10 99.10 98.99 98.99 2.2K
13:56 98.97 99.23 98.97 99.18 2.4K
13:57 99.46 99.46 99.46 99.46 5.6K
13:58 99.44 99.44 99.44 99.44 0.2K
13:59 99.47 99.48 99.47 99.48 1.2K
14:00 99.49 99.49 99.37 99.37 2.8K
14:01 99.66 99.66 99.53 99.57 1.9K
14:03 99.73 99.73 99.73 99.73 0.6K
14:04 100.00 100.00 100.00 100.00 1.3K
14:05 99.91 100.00 99.91 99.95 2.1K
14:06 99.94 99.94 99.75 99.75 2.4K
14:08 99.60 99.60 99.60 99.60 5.7K
14:09 99.50 99.50 98.99 98.99 10.9K
14:12 98.94 98.94 98.45 98.66 3.7K
14:14 98.22 98.22 98.22 98.22 0.8K
14:19 98.78 98.78 98.78 98.78 2.8K
14:20 98.93 98.93 98.93 98.93 1.6K
14:21 99.22 99.22 99.22 99.22 1.7K
14:22 99.55 99.58 99.55 99.58 1.5K
14:23 99.67 99.67 99.67 99.67 0.4K
14:24 99.71 99.71 99.71 99.71 0.8K
14:26 99.71 99.71 99.71 99.71 1.4K
14:27 99.77 99.77 99.77 99.77 0.6K
14:29 99.89 100.11 99.61 100.11 0.8K
14:30 99.94 99.94 99.94 99.94 0.8K
14:31 100.71 100.71 100.71 100.71 3.1K
14:32 100.46 100.46 100.28 100.44 2.9K
14:33 100.30 100.31 100.30 100.30 1.9K
14:34 100.30 100.30 100.29 100.29 4.0K
14:35 100.07 100.07 99.89 99.94 1.9K
14:36 99.94 99.94 99.94 99.94 1.6K
14:38 100.24 100.24 100.14 100.24 3.4K
14:40 100.43 100.43 100.27 100.27 0.5K
14:41 99.91 100.31 99.91 100.31 2.0K
14:44 100.67 100.69 100.67 100.69 4.7K
14:47 99.74 99.75 99.74 99.75 1.7K
14:48 99.80 99.80 99.80 99.80 1.0K
14:49 99.94 99.94 99.94 99.94 0.8K
14:50 100.10 100.10 100.10 100.10 2.3K
14:52 99.77 99.77 99.70 99.71 6.1K
14:54 99.93 99.93 99.72 99.72 3.5K
14:55 99.72 99.72 99.30 99.35 3.2K
14:56 99.50 99.53 99.47 99.47 2.9K
14:57 99.50 99.51 99.39 99.51 3.6K
14:58 99.50 99.67 99.50 99.67 0.8K
14:59 99.50 99.50 99.41 99.41 1.4K
15:00 99.16 99.48 99.16 99.48 2.1K
15:01 99.75 99.76 99.75 99.76 0.5K
15:02 99.70 99.98 99.70 99.98 1.0K
15:03 99.70 99.70 99.70 99.70 0.3K
15:04 99.68 99.68 99.68 99.68 1.2K
15:06 99.68 99.68 99.68 99.68 2.3K
15:07 99.32 99.32 99.32 99.32 1.2K
15:08 98.99 98.99 98.74 98.74 1.8K
15:09 99.10 99.10 98.16 98.16 2.1K
15:10 97.82 98.61 97.82 98.61 5.5K
15:14 98.14 98.26 98.10 98.26 1.5K
15:15 98.26 98.26 98.26 98.26 0.9K
15:16 98.26 98.26 98.26 98.26 0.6K
15:17 98.31 98.31 98.31 98.31 0.3K
15:18 98.39 98.39 98.21 98.28 1.1K
15:19 98.59 98.91 98.59 98.90 4.3K
15:20 99.16 99.16 98.90 98.90 0.5K
15:21 98.90 99.14 98.90 99.14 1.8K
15:22 98.98 99.00 98.93 99.00 4.6K
15:23 99.00 99.00 98.94 98.94 1.0K
15:24 98.63 98.63 98.50 98.50 2.5K
15:25 98.66 98.66 98.66 98.66 1.0K
15:26 98.94 98.94 98.50 98.50 4.4K
15:27 98.49 98.49 98.49 98.49 5.9K
15:28 98.59 98.59 98.58 98.58 1.6K
15:29 98.05 98.05 97.78 97.78 3.4K
15:30 97.93 97.96 97.93 97.96 1.9K
15:31 98.09 98.25 98.09 98.25 2.0K
15:32 98.48 98.58 98.48 98.58 4.1K
15:35 98.38 98.45 98.17 98.45 2.8K
15:36 98.59 98.59 98.33 98.33 3.0K
15:38 97.90 97.90 97.90 97.90 1.7K
15:39 97.91 97.91 97.75 97.89 0.9K
15:40 97.66 97.66 97.52 97.52 2.5K
15:41 97.36 97.36 97.27 97.27 3.3K
15:42 97.39 97.41 97.37 97.37 3.9K
15:43 97.44 97.47 97.38 97.47 15.0K
15:44 97.50 97.50 97.10 97.10 10.9K
15:45 97.27 97.39 97.27 97.39 3.6K
15:46 97.47 97.84 97.45 97.84 4.5K
15:47 97.84 98.00 97.84 98.00 2.5K
15:48 97.78 97.86 97.69 97.69 1.8K
15:49 97.74 97.74 97.74 97.74 1.7K
15:50 98.02 98.46 98.02 98.46 5.4K
15:51 98.44 98.46 98.44 98.46 1.7K
15:52 98.29 98.52 98.29 98.45 5.6K
15:53 98.53 98.90 98.53 98.90 4.2K
15:54 98.96 99.19 98.96 99.05 9.0K
15:55 98.90 98.90 98.62 98.82 8.0K
15:56 99.00 99.38 98.89 99.36 10.1K
15:57 99.26 99.46 99.20 99.46 11.0K
15:58 99.31 99.35 99.23 99.23 14.7K
15:59 99.34 99.35 99.15 99.27 124.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음