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
09:30 100.19 100.19 100.19 100.19 10.5K
09:31 99.05 99.05 98.22 98.22 3.4K
09:32 97.66 97.66 97.57 97.57 0.8K
09:33 98.77 98.77 98.77 98.77 0.3K
09:34 97.34 97.34 97.34 97.34 1.0K
09:35 97.80 97.80 96.82 97.63 1.1K
09:36 97.63 97.63 97.63 97.63 2.7K
09:37 97.63 97.63 97.01 97.01 2.7K
09:38 96.61 97.37 96.61 97.37 2.9K
09:39 97.31 97.31 97.31 97.31 1.6K
09:40 97.31 98.16 97.31 98.16 3.0K
09:41 96.92 96.99 96.92 96.99 2.5K
09:42 96.99 97.63 96.99 97.63 6.5K
09:43 97.00 97.91 97.00 97.91 2.7K
09:44 97.13 97.23 97.13 97.23 4.0K
09:45 97.45 97.45 97.45 97.45 1.0K
09:46 97.45 97.57 97.45 97.57 1.3K
09:47 97.99 97.99 97.80 97.80 0.9K
09:48 97.46 97.58 97.10 97.10 1.1K
09:50 97.24 97.24 97.21 97.21 1.5K
09:51 96.90 96.90 96.81 96.81 0.3K
09:52 96.56 97.53 96.56 97.53 2.7K
09:53 97.82 97.82 97.52 97.54 2.5K
09:54 97.85 97.85 97.52 97.52 2.2K
09:55 97.31 97.31 97.31 97.31 3.1K
09:56 97.56 97.56 97.24 97.28 1.6K
09:57 97.23 97.50 97.23 97.50 2.7K
09:58 97.13 97.19 96.74 96.93 38.0K
09:59 96.96 97.03 96.96 97.03 6.0K
10:00 97.59 97.59 97.59 97.59 0.9K
10:02 97.38 97.38 97.14 97.14 0.8K
10:03 96.63 96.63 96.63 96.63 0.6K
10:04 96.98 96.98 96.11 96.11 0.3K
10:05 96.94 96.94 96.94 96.94 0.8K
10:06 96.94 96.94 96.73 96.73 0.8K
10:07 96.83 97.44 96.80 97.44 14.3K
10:08 97.35 97.35 97.10 97.10 4.4K
10:09 97.28 97.28 96.97 96.97 0.9K
10:10 96.97 97.28 96.86 96.86 1.2K
10:11 96.82 97.64 96.59 96.59 3.8K
10:12 96.50 96.63 96.50 96.63 0.3K
10:13 96.67 96.82 96.67 96.82 1.5K
10:14 96.50 96.50 96.50 96.50 2.5K
10:15 96.92 97.57 96.92 97.57 3.0K
10:16 97.58 97.58 97.12 97.12 3.0K
10:17 96.53 96.53 96.50 96.50 0.6K
10:18 96.62 96.62 96.44 96.44 1.9K
10:19 96.52 96.52 96.38 96.38 2.3K
10:20 96.25 96.25 95.96 95.96 1.3K
10:21 95.88 95.88 95.63 95.63 1.9K
10:22 95.52 95.72 95.52 95.72 4.6K
10:23 95.51 95.51 95.24 95.24 1.9K
10:24 95.63 95.63 95.21 95.21 2.3K
10:25 95.63 95.63 95.45 95.45 8.4K
10:26 95.37 95.37 94.85 94.85 1.7K
10:27 94.75 95.01 94.64 94.95 2.9K
10:28 94.89 94.89 94.70 94.86 6.2K
10:30 94.63 95.51 94.63 95.32 6.8K
10:31 95.69 95.69 95.47 95.50 4.0K
10:32 95.53 95.53 95.53 95.53 0.6K
10:33 95.53 95.53 95.53 95.53 3.6K
10:34 95.53 95.53 95.53 95.53 1.9K
10:35 95.65 95.78 95.31 95.78 16.2K
10:36 95.86 96.17 95.86 96.17 1.9K
10:37 96.19 96.19 95.94 96.16 11.6K
10:38 96.16 96.43 95.94 96.43 4.5K
10:39 96.40 96.64 96.40 96.56 5.5K
10:40 96.36 96.36 96.17 96.29 3.7K
10:41 96.29 96.36 96.29 96.36 8.0K
10:42 96.36 96.55 96.36 96.55 6.4K
10:43 96.46 96.46 96.46 96.46 0.5K
10:44 96.23 96.73 96.23 96.73 13.2K
10:45 96.80 96.91 96.80 96.91 3.4K
10:46 96.87 96.87 96.75 96.75 1.2K
10:47 96.85 97.02 96.65 96.65 1.0K
10:48 96.64 96.64 96.55 96.55 1.5K
10:49 96.46 96.46 96.34 96.34 1.3K
10:50 96.26 96.26 95.96 95.96 1.7K
10:51 96.01 96.26 96.01 96.26 13.2K
10:52 96.50 96.50 96.14 96.14 2.4K
10:53 96.27 96.27 96.03 96.03 0.5K
10:54 96.23 96.23 95.98 96.10 1.2K
10:55 96.25 96.25 96.04 96.04 0.5K
10:56 96.00 96.00 96.00 96.00 0.3K
10:57 96.23 96.23 95.99 95.99 1.6K
10:58 95.68 95.68 95.30 95.30 2.1K
10:59 95.26 95.81 95.26 95.62 5.2K
11:00 96.19 96.53 96.08 96.30 17.8K
11:01 95.94 96.12 95.62 95.71 1.8K
11:02 95.42 95.42 95.42 95.42 0.7K
11:03 95.51 95.51 95.23 95.46 2.1K
11:04 95.56 95.56 95.56 95.56 0.8K
11:05 95.57 95.57 95.36 95.36 0.7K
11:07 95.45 95.45 95.45 95.45 1.6K
11:08 95.46 95.65 95.46 95.52 10.9K
11:09 95.82 96.16 95.82 96.08 9.0K
11:10 96.12 96.12 96.06 96.06 0.6K
11:11 95.68 95.68 95.68 95.68 0.8K
11:12 95.86 95.86 95.86 95.86 1.5K
11:13 95.74 95.74 95.74 95.74 0.4K
11:15 95.86 95.86 95.86 95.86 0.5K
11:16 95.87 96.05 95.87 96.05 2.7K
11:17 96.02 96.02 95.95 95.95 0.8K
11:18 95.95 96.09 95.88 96.00 3.5K
11:19 96.00 96.27 96.00 96.21 3.2K
11:20 96.28 96.28 96.06 96.06 2.7K
11:21 96.52 96.53 96.52 96.53 1.8K
11:22 96.35 96.43 96.35 96.43 3.1K
11:23 96.22 96.25 96.19 96.25 0.9K
11:24 95.96 96.27 95.96 96.27 4.6K
11:25 96.27 96.57 96.27 96.57 2.9K
11:26 96.48 96.48 96.47 96.47 0.4K
11:27 96.53 96.56 96.53 96.56 1.5K
11:28 96.47 96.47 96.47 96.47 0.8K
11:29 96.29 96.41 96.28 96.41 1.0K
11:30 96.21 96.21 96.21 96.21 0.5K
11:32 96.22 96.57 96.22 96.57 1.8K
11:33 96.67 96.67 96.61 96.61 1.9K
11:35 96.58 96.58 96.27 96.27 3.0K
11:36 96.31 96.73 96.31 96.73 1.9K
11:37 96.74 96.79 96.74 96.74 1.6K
11:38 96.74 97.05 96.74 97.01 2.8K
11:39 97.05 97.11 97.04 97.11 2.0K
11:40 96.84 96.84 96.81 96.81 1.8K
11:41 96.72 96.72 96.72 96.72 1.3K
11:42 96.65 96.65 96.65 96.65 1.3K
11:44 96.66 96.67 96.40 96.67 6.1K
11:45 96.67 96.73 96.67 96.73 1.5K
11:46 96.50 96.58 96.50 96.58 1.2K
11:47 96.75 96.82 96.73 96.82 0.9K
11:48 96.74 96.80 96.62 96.66 2.1K
11:50 96.49 96.49 96.15 96.23 7.5K
11:51 96.36 96.47 96.20 96.42 3.4K
11:52 96.39 96.56 96.39 96.56 2.2K
11:53 96.64 96.68 96.64 96.68 0.9K
11:56 96.70 96.82 96.70 96.76 4.9K
11:57 96.93 97.00 96.83 96.83 1.0K
11:59 96.73 96.80 96.65 96.80 1.8K
12:01 96.65 96.65 96.59 96.59 0.9K
12:02 96.46 96.46 96.46 96.46 0.4K
12:03 96.60 96.68 96.58 96.58 5.0K
12:04 96.05 96.31 96.05 96.31 4.7K
12:05 96.30 96.59 96.30 96.54 4.1K
12:06 96.64 96.82 96.64 96.82 3.9K
12:07 96.81 96.92 96.81 96.84 2.6K
12:08 96.55 96.55 96.55 96.55 0.6K
12:09 96.53 96.53 96.53 96.53 0.3K
12:10 96.45 96.45 96.45 96.45 0.7K
12:11 96.71 96.78 96.64 96.64 2.2K
12:12 96.73 96.76 96.71 96.76 3.0K
12:13 96.70 96.70 96.69 96.69 0.8K
12:14 96.62 96.62 96.58 96.58 0.9K
12:16 96.49 96.78 96.40 96.78 8.0K
12:17 96.81 96.91 96.81 96.91 2.2K
12:19 96.77 96.77 96.77 96.77 0.6K
12:20 96.82 96.82 96.82 96.82 0.7K
12:21 96.80 96.80 96.80 96.80 0.2K
12:22 96.81 96.81 96.81 96.81 1.0K
12:24 96.81 96.82 96.55 96.55 1.6K
12:25 96.56 96.56 96.53 96.53 0.8K
12:26 96.26 96.32 96.26 96.32 1.3K
12:27 96.25 96.42 96.25 96.42 3.5K
12:28 96.57 96.57 96.57 96.57 1.6K
12:29 96.50 96.50 96.50 96.50 0.3K
12:30 96.51 96.76 96.50 96.76 2.3K
12:31 96.68 96.85 96.58 96.83 3.8K
12:32 96.86 96.98 96.86 96.91 2.1K
12:33 97.00 97.07 97.00 97.07 1.5K
12:34 97.08 97.20 97.08 97.17 6.1K
12:35 97.20 97.59 97.20 97.59 5.0K
12:36 97.49 97.66 97.49 97.56 5.0K
12:37 97.66 97.71 97.66 97.71 7.8K
12:38 97.82 97.98 97.82 97.98 3.0K
12:39 97.84 98.01 97.54 97.54 5.4K
12:41 97.44 97.54 97.44 97.54 3.0K
12:44 97.94 97.97 97.94 97.97 1.2K
12:45 97.99 97.99 97.85 97.85 0.8K
12:46 97.92 97.92 97.85 97.85 3.2K
12:47 97.86 98.08 97.86 98.08 1.3K
12:48 97.99 98.19 97.99 98.19 0.5K
12:49 98.19 98.39 98.19 98.39 1.6K
12:50 98.60 98.60 98.60 98.60 0.7K
12:52 98.52 98.52 98.52 98.52 1.2K
12:53 98.78 98.78 98.54 98.54 0.9K
12:54 98.51 98.51 98.51 98.51 0.7K
12:56 98.62 98.65 98.27 98.27 2.0K
12:57 98.31 98.31 98.31 98.31 1.0K
12:58 98.37 98.37 98.34 98.34 1.2K
12:59 98.34 98.34 98.29 98.29 1.6K
13:00 98.08 98.08 97.94 97.94 0.8K
13:01 97.71 97.71 97.71 97.71 0.4K
13:02 97.71 98.20 97.71 98.20 2.2K
13:04 98.16 98.20 98.16 98.20 1.9K
13:05 97.81 97.81 97.81 97.81 1.0K
13:07 97.90 97.90 97.90 97.90 0.2K
13:08 98.09 98.09 98.09 98.09 1.2K
13:10 97.88 98.07 97.87 98.07 3.8K
13:11 98.05 98.05 97.89 97.90 0.9K
13:12 97.93 97.93 97.93 97.93 0.4K
13:13 97.80 97.92 97.80 97.92 0.5K
13:14 97.81 97.81 97.81 97.81 1.5K
13:16 97.53 97.53 97.53 97.53 0.3K
13:17 97.79 97.96 97.79 97.96 1.2K
13:18 97.94 97.94 97.55 97.55 0.9K
13:19 97.35 97.52 97.30 97.30 1.2K
13:20 97.73 97.73 97.73 97.73 0.4K
13:21 97.31 97.72 97.31 97.64 2.6K
13:22 97.80 97.84 97.79 97.79 2.0K
13:23 97.59 97.59 97.59 97.59 1.1K
13:24 97.39 97.39 97.34 97.34 1.4K
13:25 97.19 97.39 97.19 97.39 0.2K
13:26 97.36 97.36 97.36 97.36 0.3K
13:27 97.43 97.43 97.20 97.37 1.6K
13:28 97.28 97.38 97.25 97.31 2.4K
13:29 97.28 97.28 97.12 97.12 1.3K
13:30 97.09 97.15 97.09 97.15 3.3K
13:31 97.13 97.13 96.87 96.87 2.8K
13:32 96.76 97.15 96.64 97.15 7.2K
13:33 97.20 97.20 97.08 97.08 2.5K
13:34 97.20 97.20 97.13 97.13 2.6K
13:35 97.15 97.16 97.15 97.16 1.4K
13:36 97.29 97.32 97.22 97.22 2.9K
13:37 97.37 97.51 97.37 97.51 6.3K
13:38 97.59 97.59 97.45 97.45 1.8K
13:39 97.60 98.10 97.51 97.90 11.0K
13:40 98.00 98.15 98.00 98.11 4.4K
13:41 98.11 98.11 97.94 97.94 3.0K
13:42 98.20 98.20 98.20 98.20 0.4K
13:43 98.32 98.40 98.30 98.40 2.6K
13:44 98.53 98.60 98.53 98.60 2.3K
13:45 98.45 98.69 98.43 98.69 1.7K
13:46 98.45 98.45 98.18 98.18 0.9K
13:47 97.93 97.94 97.84 97.84 0.9K
13:48 97.95 98.01 97.95 98.01 0.4K
13:49 98.26 98.36 98.26 98.36 3.2K
13:52 98.54 98.54 98.47 98.47 1.7K
13:53 98.88 98.90 98.88 98.90 3.8K
13:54 99.00 99.00 99.00 99.00 1.0K
13:55 98.78 98.78 98.52 98.52 1.8K
13:56 98.88 98.88 98.78 98.78 1.0K
13:57 98.62 98.63 98.62 98.63 0.6K
13:58 98.64 98.64 98.64 98.64 0.7K
14:00 98.57 98.57 98.43 98.43 0.4K
14:01 98.39 98.41 98.39 98.41 1.7K
14:02 98.38 98.54 98.38 98.54 2.0K
14:04 98.52 98.76 98.52 98.76 1.9K
14:05 98.70 98.70 98.58 98.58 0.3K
14:06 98.64 98.64 98.40 98.40 1.2K
14:07 98.46 98.57 98.46 98.57 1.2K
14:08 98.66 98.74 98.66 98.74 1.1K
14:09 98.66 98.66 98.66 98.66 1.6K
14:11 98.80 98.80 98.80 98.80 1.0K
14:12 98.89 98.89 98.75 98.75 1.0K
14:13 98.83 98.83 98.83 98.83 2.0K
14:14 98.84 98.98 98.84 98.98 0.7K
14:15 99.01 99.03 99.01 99.03 0.6K
14:16 99.10 99.10 99.00 99.01 2.4K
14:17 99.01 99.05 98.82 98.82 4.3K
14:18 98.91 98.91 98.91 98.91 1.1K
14:19 98.75 98.75 98.73 98.73 2.1K
14:20 98.90 98.93 98.90 98.93 0.3K
14:21 98.71 98.71 98.52 98.52 2.6K
14:22 98.33 98.78 98.33 98.78 3.4K
14:23 98.84 98.84 98.84 98.84 0.8K
14:25 98.67 98.67 98.51 98.51 0.8K
14:26 98.53 98.54 98.49 98.49 1.8K
14:27 98.39 98.39 98.21 98.25 2.3K
14:28 98.36 98.36 98.36 98.36 0.4K
14:29 98.52 98.52 98.52 98.52 1.4K
14:31 98.74 98.74 98.60 98.60 0.5K
14:32 98.50 98.50 98.50 98.50 0.3K
14:33 98.52 98.52 98.52 98.52 0.3K
14:34 98.51 98.51 98.50 98.50 1.7K
14:35 98.59 98.64 98.59 98.64 2.1K
14:36 98.73 98.73 98.73 98.73 2.3K
14:38 98.79 98.79 98.79 98.79 1.4K
14:40 98.86 98.89 98.86 98.89 0.7K
14:41 98.89 99.30 98.87 99.30 5.8K
14:42 99.50 99.74 99.50 99.51 17.4K
14:46 99.44 99.44 99.44 99.44 0.6K
14:48 99.32 99.88 99.32 99.88 5.1K
14:49 99.81 99.81 99.81 99.81 0.7K
14:50 100.00 100.00 100.00 100.00 1.9K
14:51 99.36 99.36 99.14 99.14 1.3K
14:52 98.93 98.93 98.90 98.90 4.0K
14:56 99.01 99.01 98.87 98.87 2.1K
14:57 98.40 98.94 98.40 98.94 1.0K
14:58 98.99 98.99 98.99 98.99 0.4K
14:59 99.04 99.13 99.04 99.13 1.3K
15:01 99.13 99.13 99.13 99.13 2.1K
15:02 99.23 99.38 99.23 99.35 1.1K
15:03 99.45 99.50 99.45 99.50 1.0K
15:05 99.30 99.30 99.14 99.14 2.4K
15:07 99.41 99.41 99.40 99.40 1.8K
15:08 99.26 99.27 99.26 99.27 1.6K
15:09 99.16 99.16 99.16 99.16 0.2K
15:10 99.16 99.16 98.92 98.92 1.1K
15:11 99.34 99.41 99.29 99.29 2.9K
15:12 99.42 99.42 99.42 99.42 0.3K
15:13 99.33 99.33 99.33 99.33 0.2K
15:14 99.43 99.45 99.43 99.45 1.8K
15:15 99.39 99.39 99.24 99.24 1.3K
15:16 99.38 99.38 99.38 99.38 1.6K
15:18 98.94 99.19 98.94 99.19 1.6K
15:19 99.25 99.25 99.22 99.23 1.9K
15:21 99.23 99.39 99.23 99.39 2.2K
15:22 99.32 99.36 99.28 99.36 1.6K
15:23 99.46 99.52 99.46 99.52 1.4K
15:25 99.46 99.46 99.46 99.46 1.1K
15:26 99.50 99.50 99.50 99.50 1.1K
15:27 99.52 99.52 99.45 99.45 1.2K
15:28 99.26 99.27 99.26 99.27 0.7K
15:29 99.12 99.14 99.12 99.14 1.1K
15:30 98.92 98.92 98.92 98.92 0.3K
15:31 99.14 99.14 98.88 98.88 1.3K
15:32 99.04 99.30 99.04 99.30 2.2K
15:33 99.12 99.12 99.12 99.12 2.1K
15:34 98.94 98.94 98.77 98.77 4.4K
15:35 98.51 98.51 98.25 98.25 2.1K
15:36 98.33 98.33 98.12 98.12 4.4K
15:37 98.09 98.09 97.92 97.95 8.0K
15:38 97.95 98.03 97.80 97.80 6.6K
15:39 97.71 98.16 97.71 98.16 16.0K
15:40 98.22 98.29 98.22 98.28 2.9K
15:41 98.03 98.34 98.03 98.34 1.6K
15:42 98.53 98.53 98.33 98.33 2.9K
15:43 98.42 98.42 98.30 98.30 1.9K
15:44 98.38 98.78 98.38 98.75 3.1K
15:45 98.75 98.76 98.62 98.76 5.4K
15:46 98.59 98.59 98.59 98.59 0.7K
15:47 98.59 98.62 98.59 98.62 2.4K
15:48 98.62 98.62 98.57 98.57 1.9K
15:49 98.47 98.62 98.36 98.62 7.0K
15:50 98.78 98.78 98.18 98.31 6.7K
15:51 98.24 98.37 98.20 98.37 5.4K
15:52 98.32 98.41 98.16 98.16 4.5K
15:53 98.16 98.34 97.85 98.19 11.6K
15:54 98.34 98.34 97.95 98.16 21.7K
15:55 98.32 98.35 98.14 98.24 33.8K
15:56 98.20 98.29 98.06 98.06 41.8K
15:57 97.96 97.99 97.83 97.88 8.5K
15:58 98.03 98.07 97.87 97.93 38.3K
15:59 97.81 97.83 97.71 97.82 260.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음