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
09:30 124.51 124.51 124.51 124.51 4.4K
09:33 125.49 125.51 125.49 125.51 7.7K
09:34 125.51 125.51 125.03 125.03 2.8K
09:35 124.47 124.47 124.42 124.42 27.1K
09:36 124.57 124.57 124.57 124.57 0.2K
09:38 124.67 124.67 124.67 124.67 0.9K
09:43 123.91 123.91 123.91 123.91 1.6K
09:44 123.97 123.97 123.97 123.97 0.1K
09:45 123.45 123.50 123.45 123.50 4.6K
09:47 123.17 123.17 122.18 122.18 6.0K
09:49 122.96 122.96 122.96 122.96 0.7K
09:54 122.81 122.81 122.81 122.81 0.2K
09:57 122.69 123.30 122.69 122.82 5.6K
09:58 122.27 122.28 122.27 122.28 1.4K
09:59 122.35 122.35 122.35 122.35 0.9K
10:00 122.57 122.57 122.57 122.57 0.2K
10:03 122.59 122.95 122.59 122.95 4.3K
10:06 123.17 123.17 123.17 123.17 0.6K
10:07 123.44 123.44 123.44 123.44 0.9K
10:08 123.46 123.80 123.46 123.80 1.6K
10:09 123.67 123.68 123.19 123.19 3.2K
10:10 123.13 123.13 123.13 123.13 0.7K
10:11 123.32 123.32 123.32 123.32 0.9K
10:12 123.65 123.65 123.57 123.57 0.9K
10:13 123.80 123.82 123.80 123.81 2.0K
10:16 123.31 123.31 123.31 123.31 0.8K
10:20 122.87 122.87 122.87 122.87 7.0K
10:21 122.76 122.76 122.76 122.76 2.2K
10:22 122.97 123.07 122.97 123.07 1.0K
10:24 123.33 123.33 123.24 123.24 1.0K
10:26 123.36 123.36 123.34 123.34 1.0K
10:27 123.55 123.55 123.55 123.55 0.3K
10:29 123.67 123.67 123.67 123.67 0.1K
10:30 123.62 123.67 123.62 123.67 1.4K
10:33 123.67 123.67 123.67 123.67 0.2K
10:34 123.66 123.66 123.50 123.63 1.3K
10:35 123.52 123.63 123.52 123.63 0.6K
10:36 123.63 123.64 123.63 123.64 0.6K
10:37 123.64 123.64 123.64 123.64 0.8K
10:39 123.43 123.43 123.43 123.43 0.9K
10:40 123.39 123.39 123.28 123.28 0.9K
10:41 123.39 123.39 123.39 123.39 2.0K
10:50 123.60 123.60 123.50 123.50 1.2K
10:52 123.60 123.68 123.60 123.64 1.3K
10:53 123.73 123.73 123.73 123.73 0.2K
10:54 123.81 123.81 123.69 123.73 1.5K
10:55 123.82 123.82 123.70 123.70 1.1K
10:56 123.68 123.68 123.68 123.68 1.2K
10:58 123.71 123.71 123.71 123.71 0.6K
10:59 123.50 123.56 123.50 123.56 2.3K
11:00 123.42 123.42 123.42 123.42 0.8K
11:01 123.32 123.32 123.28 123.28 2.2K
11:03 123.15 123.15 123.15 123.15 0.9K
11:04 123.09 123.09 123.09 123.09 1.1K
11:07 123.01 123.19 123.01 123.19 1.9K
11:08 123.19 123.19 123.19 123.19 0.1K
11:09 123.19 123.23 123.19 123.23 1.1K
11:11 123.29 123.29 123.05 123.05 3.2K
11:13 123.04 123.04 123.04 123.04 0.2K
11:15 123.06 123.06 123.06 123.06 1.9K
11:18 122.87 122.87 122.87 122.87 1.9K
11:20 123.00 123.00 123.00 123.00 2.5K
11:23 123.00 123.00 123.00 123.00 0.1K
11:24 123.14 123.20 123.12 123.12 2.6K
11:25 123.20 123.20 123.20 123.20 1.4K
11:27 123.15 123.15 123.03 123.03 1.6K
11:28 123.17 123.17 123.09 123.09 0.7K
11:30 123.11 123.11 123.02 123.02 1.6K
11:31 123.14 123.14 123.14 123.14 1.0K
11:32 123.03 123.03 123.03 123.03 0.9K
11:33 123.16 123.18 123.07 123.10 4.0K
11:35 123.00 123.00 123.00 123.00 0.7K
11:37 122.95 123.00 122.95 123.00 1.1K
11:38 122.87 122.87 122.87 122.87 1.9K
11:41 122.95 122.95 122.95 122.95 0.5K
11:42 122.97 122.97 122.97 122.97 1.9K
11:45 123.04 123.04 123.04 123.04 0.5K
11:46 123.08 123.08 123.08 123.08 0.2K
11:47 123.06 123.06 123.06 123.06 0.6K
11:48 123.10 123.10 123.10 123.10 0.3K
11:49 123.11 123.11 123.11 123.11 1.4K
11:50 122.97 123.00 122.96 122.96 1.7K
11:53 123.02 123.02 123.02 123.02 1.7K
11:54 123.01 123.10 123.01 123.10 0.9K
11:55 123.08 123.08 123.08 123.08 0.5K
11:56 123.07 123.08 123.07 123.08 1.4K
11:57 123.19 123.19 123.14 123.14 1.0K
11:58 123.29 123.29 123.18 123.18 2.2K
11:59 123.18 123.18 123.18 123.18 1.1K
12:01 123.19 123.19 123.19 123.19 1.0K
12:02 123.20 123.20 123.11 123.11 1.0K
12:03 123.25 123.25 123.24 123.24 0.5K
12:04 123.13 123.13 123.13 123.13 1.0K
12:05 123.11 123.11 123.00 123.00 3.6K
12:06 123.00 123.00 123.00 123.00 0.4K
12:07 123.00 123.00 123.00 123.00 0.2K
12:08 123.07 123.07 123.00 123.00 2.1K
12:09 122.96 122.96 122.96 122.96 0.2K
12:10 123.05 123.05 123.05 123.05 1.1K
12:11 123.11 123.11 123.11 123.11 0.2K
12:12 123.25 123.25 123.25 123.25 0.8K
12:13 123.18 123.20 123.15 123.20 1.1K
12:15 123.22 123.22 123.22 123.22 0.2K
12:16 123.21 123.21 123.21 123.21 0.1K
12:17 123.22 123.23 123.22 123.23 0.6K
12:20 123.17 123.17 123.17 123.17 0.6K
12:22 123.21 123.21 123.21 123.21 0.3K
12:24 123.27 123.27 123.24 123.24 0.9K
12:26 123.33 123.33 123.31 123.32 2.6K
12:27 123.27 123.27 123.27 123.27 0.5K
12:28 123.22 123.22 123.22 123.22 0.9K
12:30 123.27 123.27 123.27 123.27 0.5K
12:31 123.29 123.29 123.29 123.29 1.6K
12:32 123.39 123.43 123.32 123.43 2.8K
12:35 123.47 123.47 123.47 123.47 0.9K
12:37 123.43 123.43 123.43 123.43 0.6K
12:38 123.37 123.52 123.37 123.52 1.3K
12:40 123.36 123.36 123.35 123.35 0.3K
12:41 123.15 123.15 123.15 123.15 2.3K
12:43 123.09 123.21 123.09 123.21 3.0K
12:44 123.20 123.22 123.10 123.10 3.3K
12:46 123.21 123.21 123.21 123.21 1.4K
12:48 123.22 123.22 123.22 123.22 0.9K
12:50 123.23 123.23 123.23 123.23 4.2K
12:51 123.27 123.34 123.27 123.34 2.5K
12:52 123.30 123.30 123.30 123.30 0.5K
12:53 123.49 123.49 123.49 123.49 6.5K
12:55 123.46 123.46 123.46 123.46 1.7K
12:56 123.49 123.49 123.49 123.49 0.5K
12:57 123.21 123.21 123.16 123.16 2.1K
12:58 123.12 123.12 123.09 123.09 2.5K
13:01 123.02 123.02 123.02 123.02 1.0K
13:04 123.10 123.10 122.96 122.96 1.9K
13:05 122.93 122.93 122.93 122.93 0.3K
13:06 123.00 123.00 123.00 123.00 0.4K
13:07 123.00 123.00 123.00 123.00 0.4K
13:09 123.05 123.05 123.05 123.05 1.1K
13:11 122.97 122.97 122.97 122.97 0.8K
13:12 122.99 122.99 122.99 122.99 1.7K
13:13 122.92 122.92 122.92 122.92 0.4K
13:17 122.68 122.68 122.68 122.68 2.7K
13:21 122.58 122.58 122.58 122.58 0.5K
13:22 122.54 122.54 122.37 122.37 3.2K
13:23 122.36 122.36 122.36 122.36 0.3K
13:25 122.40 122.40 122.11 122.11 5.1K
13:26 122.08 122.37 122.08 122.37 3.9K
13:27 122.56 122.56 122.56 122.56 1.3K
13:28 122.54 122.54 122.54 122.54 0.2K
13:29 122.54 122.54 122.54 122.54 0.5K
13:30 122.73 122.73 122.73 122.73 0.4K
13:31 122.70 122.80 122.70 122.78 1.3K
13:32 122.62 122.62 122.62 122.62 1.6K
13:36 122.64 122.64 122.64 122.64 2.1K
13:37 122.60 122.60 122.60 122.60 0.3K
13:38 122.82 122.82 122.82 122.82 0.7K
13:40 122.87 122.87 122.87 122.87 0.3K
13:41 123.02 123.02 123.02 123.02 0.2K
13:42 123.02 123.02 123.02 123.02 0.9K
13:45 122.92 122.92 122.83 122.83 2.4K
13:46 122.80 122.80 122.80 122.80 0.7K
13:50 122.69 122.91 122.69 122.91 1.5K
13:56 122.93 122.93 122.93 122.93 0.6K
13:57 122.99 123.03 122.99 123.03 0.8K
13:58 122.79 122.79 122.74 122.74 1.1K
14:01 122.87 122.87 122.72 122.72 1.8K
14:04 122.66 122.66 122.66 122.66 1.8K
14:05 122.66 122.66 122.66 122.66 0.3K
14:06 122.73 122.73 122.73 122.73 0.6K
14:08 122.57 122.57 122.57 122.57 1.3K
14:09 122.55 122.55 122.45 122.45 1.0K
14:10 122.36 122.36 122.36 122.36 0.7K
14:13 122.48 122.48 122.48 122.48 0.2K
14:14 122.46 122.46 122.46 122.46 2.1K
14:15 122.73 122.73 122.73 122.73 1.3K
14:16 122.60 122.60 122.60 122.60 1.6K
14:19 122.71 122.71 122.71 122.71 0.5K
14:24 122.55 122.55 122.55 122.55 0.3K
14:25 122.58 122.58 122.58 122.58 0.7K
14:27 122.62 122.62 122.41 122.41 2.9K
14:32 122.31 122.31 122.30 122.30 6.6K
14:33 122.30 122.30 122.30 122.30 0.7K
14:34 122.31 122.66 122.31 122.66 2.6K
14:35 122.72 122.72 122.72 122.72 0.6K
14:37 122.60 122.60 122.60 122.60 0.6K
14:38 122.57 122.57 122.57 122.57 1.0K
14:39 122.72 122.72 122.70 122.70 0.7K
14:40 122.70 122.70 122.58 122.58 2.0K
14:42 122.57 122.57 122.57 122.57 0.2K
14:44 122.66 122.66 122.66 122.66 0.3K
14:45 122.65 122.65 122.65 122.65 0.6K
14:47 122.55 122.55 122.53 122.53 0.5K
14:48 122.54 122.66 122.54 122.56 2.5K
14:50 122.63 122.63 122.50 122.50 6.4K
14:51 122.50 122.50 122.50 122.50 1.8K
14:54 122.44 122.44 122.44 122.44 1.9K
14:55 122.37 122.39 122.37 122.39 1.6K
14:57 122.31 122.31 122.31 122.31 0.7K
14:58 122.30 122.31 122.26 122.31 2.1K
14:59 122.28 122.28 122.28 122.28 0.6K
15:01 122.25 122.25 122.25 122.25 0.7K
15:02 122.23 122.25 122.23 122.23 1.1K
15:04 122.25 122.25 122.20 122.20 1.7K
15:05 122.21 122.21 122.21 122.21 0.4K
15:06 122.19 122.19 122.16 122.16 1.9K
15:07 122.21 122.21 122.16 122.16 1.0K
15:08 122.13 122.13 122.11 122.13 2.3K
15:09 122.08 122.16 122.08 122.16 4.3K
15:10 122.20 122.20 122.14 122.15 3.0K
15:11 122.19 122.19 122.18 122.18 8.6K
15:12 122.17 122.17 122.13 122.13 1.4K
15:13 122.16 122.18 122.16 122.17 1.3K
15:16 122.19 122.26 122.17 122.22 9.6K
15:17 122.21 122.23 122.13 122.14 6.5K
15:18 122.16 122.16 122.07 122.11 3.1K
15:19 122.11 122.11 122.07 122.07 0.7K
15:20 122.11 122.11 122.02 122.02 1.4K
15:21 122.01 122.04 121.99 122.03 40.6K
15:22 122.23 122.23 122.16 122.23 6.5K
15:23 122.21 122.28 122.14 122.14 3.3K
15:24 122.12 122.12 122.10 122.10 1.1K
15:25 122.04 122.09 122.04 122.09 1.1K
15:26 122.04 122.16 122.04 122.16 3.5K
15:27 122.13 122.13 122.05 122.05 1.7K
15:28 122.12 122.12 122.05 122.05 0.6K
15:29 122.05 122.13 122.03 122.04 2.6K
15:30 122.12 122.29 122.12 122.17 7.6K
15:31 122.22 122.24 122.22 122.24 2.2K
15:32 122.24 122.24 122.24 122.24 0.8K
15:33 122.18 122.18 122.16 122.16 1.8K
15:34 122.16 122.34 122.16 122.34 8.1K
15:35 122.36 122.42 122.36 122.42 1.7K
15:36 122.36 122.36 122.29 122.29 2.4K
15:37 122.34 122.34 122.33 122.33 3.2K
15:38 122.29 122.34 122.17 122.30 14.2K
15:39 122.32 122.38 122.25 122.38 6.0K
15:40 122.33 122.38 122.33 122.38 0.8K
15:41 122.38 122.42 122.38 122.42 10.9K
15:42 122.34 122.59 122.33 122.59 14.9K
15:43 122.49 122.58 122.45 122.58 10.6K
15:44 122.60 122.60 122.60 122.60 0.7K
15:45 122.65 122.69 122.65 122.69 3.1K
15:46 122.80 122.80 122.64 122.64 3.6K
15:47 122.67 122.73 122.67 122.69 5.8K
15:48 122.73 122.77 122.72 122.77 2.2K
15:49 122.81 122.85 122.76 122.85 4.5K
15:50 123.10 123.12 123.03 123.03 5.6K
15:51 123.01 123.28 123.01 123.28 3.6K
15:52 123.24 123.32 123.20 123.22 8.4K
15:53 123.31 123.31 123.21 123.21 4.4K
15:54 123.25 123.65 123.21 123.54 30.0K
15:55 123.49 123.57 123.44 123.46 15.7K
15:56 123.47 123.62 123.42 123.62 11.5K
15:57 123.68 123.68 123.52 123.53 14.3K
15:58 123.51 123.56 123.45 123.48 22.1K
15:59 123.53 123.55 123.46 123.55 280.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음