MACOM Technology Solutions Holdings Inc (MTSI)

MTSI
🏛️ 미국 →
126.79
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 119.00 119.00 118.44 118.44 3.8K
09:32 119.11 119.11 119.09 119.09 0.9K
09:33 119.83 119.89 119.83 119.89 2.3K
09:38 119.67 119.67 119.67 119.67 1.1K
09:43 119.98 119.98 119.98 119.98 2.8K
09:44 120.02 120.02 119.73 119.73 0.2K
09:45 120.10 120.10 120.10 120.10 0.6K
09:46 119.74 119.74 119.73 119.73 3.2K
09:47 119.74 119.83 119.74 119.83 0.8K
09:48 119.79 119.79 119.79 119.79 1.1K
09:51 120.14 120.14 120.14 120.14 0.5K
09:54 120.14 120.14 119.81 119.81 2.2K
09:56 120.13 120.13 120.13 120.13 0.3K
09:59 119.70 119.70 119.61 119.61 10.4K
10:00 119.88 119.96 119.88 119.96 1.1K
10:01 119.94 119.94 119.94 119.94 1.7K
10:02 119.98 119.98 119.98 119.98 0.3K
10:03 120.07 120.07 120.07 120.07 2.1K
10:07 120.48 120.48 120.41 120.41 2.0K
10:08 120.41 120.61 120.39 120.61 1.0K
10:09 120.69 120.75 120.69 120.75 0.6K
10:10 120.57 120.57 120.55 120.55 1.4K
10:12 120.92 120.92 120.92 120.92 1.0K
10:13 120.85 120.86 120.80 120.86 0.7K
10:14 120.80 120.80 120.79 120.79 0.9K
10:16 120.69 120.69 120.67 120.67 5.5K
10:17 120.81 120.93 120.81 120.93 0.6K
10:18 120.99 120.99 120.99 120.99 0.5K
10:19 120.97 120.97 120.97 120.97 1.5K
10:20 120.92 121.07 120.80 121.07 15.6K
10:21 120.96 121.04 120.93 121.03 2.3K
10:22 121.19 121.19 121.19 121.19 0.2K
10:23 121.21 121.34 121.21 121.33 2.8K
10:24 121.27 121.27 121.27 121.27 0.9K
10:26 121.27 121.27 121.14 121.14 9.0K
10:27 121.12 121.12 121.06 121.06 1.3K
10:28 121.06 121.06 120.99 120.99 6.6K
10:30 121.05 121.05 121.05 121.05 0.4K
10:31 121.27 121.27 121.26 121.26 2.6K
10:32 121.26 121.26 121.11 121.11 0.9K
10:34 121.14 121.27 121.14 121.27 1.2K
10:36 121.25 121.25 121.25 121.25 0.2K
10:37 121.24 121.24 121.18 121.18 4.6K
10:38 121.18 121.18 121.18 121.18 0.5K
10:40 121.24 121.37 121.24 121.37 2.0K
10:41 121.30 121.30 121.27 121.27 1.5K
10:42 121.23 121.23 121.21 121.21 2.9K
10:43 121.18 121.21 121.18 121.21 1.7K
10:44 121.22 121.22 121.22 121.22 0.5K
10:45 121.22 121.22 121.22 121.22 0.6K
10:46 121.22 121.31 121.22 121.31 1.4K
10:47 121.46 121.46 121.46 121.46 0.8K
10:48 121.52 121.52 121.52 121.52 0.8K
10:50 121.29 121.29 121.14 121.14 3.4K
10:51 121.20 121.20 121.20 121.20 0.2K
10:52 121.20 121.20 121.05 121.05 1.7K
10:53 121.05 121.05 121.02 121.05 2.2K
10:54 121.09 121.09 121.09 121.09 0.8K
10:55 120.98 121.05 120.96 120.96 1.5K
10:56 120.89 120.93 120.89 120.93 1.6K
10:59 120.70 120.70 120.70 120.70 0.4K
11:00 120.78 121.01 120.78 120.95 2.8K
11:01 121.02 121.02 121.02 121.02 1.3K
11:06 120.79 120.79 120.63 120.63 1.3K
11:10 120.60 120.60 120.60 120.60 0.2K
11:11 120.43 120.43 120.43 120.43 0.9K
11:12 120.44 120.44 120.44 120.44 0.4K
11:13 120.44 120.44 120.44 120.44 0.2K
11:16 120.40 120.45 120.40 120.45 0.3K
11:17 120.42 120.61 120.42 120.61 1.8K
11:18 120.78 120.78 120.78 120.78 0.7K
11:19 120.79 120.79 120.79 120.79 0.6K
11:20 120.78 120.78 120.78 120.78 0.7K
11:22 120.91 120.96 120.91 120.96 1.1K
11:23 120.87 120.87 120.87 120.87 0.2K
11:25 121.06 121.09 121.06 121.09 1.1K
11:26 121.01 121.01 121.01 121.01 0.1K
11:27 121.02 121.02 121.02 121.02 0.1K
11:28 120.93 120.93 120.93 120.93 0.2K
11:29 120.96 120.96 120.93 120.93 0.7K
11:32 121.11 121.11 121.11 121.11 0.6K
11:33 121.06 121.06 121.06 121.06 0.5K
11:35 121.15 121.15 121.15 121.15 0.4K
11:36 121.20 121.20 121.20 121.20 0.3K
11:37 121.20 121.22 121.20 121.22 0.6K
11:38 121.22 121.22 121.21 121.21 0.7K
11:39 121.08 121.16 121.08 121.16 2.2K
11:44 121.09 121.09 121.09 121.09 0.3K
11:45 121.16 121.16 121.16 121.16 1.3K
11:46 121.19 121.19 121.13 121.13 1.0K
11:51 121.16 121.16 120.99 120.99 2.0K
11:54 120.99 120.99 120.99 120.99 0.6K
11:55 120.97 120.97 120.97 120.97 0.5K
11:56 120.97 120.97 120.97 120.97 1.9K
11:59 121.00 121.00 121.00 121.00 0.8K
12:02 121.01 121.10 121.01 121.10 1.7K
12:03 121.21 121.21 121.21 121.21 0.7K
12:04 121.01 121.01 121.01 121.01 1.2K
12:07 121.05 121.05 121.05 121.05 1.1K
12:09 121.16 121.16 121.16 121.16 0.2K
12:10 121.18 121.18 121.18 121.18 0.5K
12:13 121.08 121.08 121.08 121.08 1.2K
12:20 121.28 121.28 121.28 121.28 1.5K
12:21 121.30 121.30 121.30 121.30 0.2K
12:22 121.31 121.31 121.31 121.31 0.5K
12:23 121.47 121.47 121.47 121.47 0.7K
12:27 121.57 121.57 121.57 121.57 0.7K
12:31 121.36 121.36 121.29 121.29 1.3K
12:32 121.29 121.29 121.29 121.29 0.2K
12:33 121.18 121.18 121.18 121.18 0.8K
12:34 121.23 121.23 121.23 121.23 0.5K
12:36 121.39 121.39 121.39 121.39 1.7K
12:47 121.58 121.58 121.58 121.58 0.2K
12:48 121.52 121.52 121.51 121.51 1.0K
12:51 121.58 121.58 121.58 121.58 0.3K
12:53 121.68 121.68 121.68 121.68 0.7K
12:54 121.71 121.71 121.71 121.71 0.5K
12:56 121.66 121.66 121.66 121.66 0.3K
12:59 121.63 121.63 121.41 121.41 7.8K
13:00 121.56 121.56 121.56 121.56 0.3K
13:01 121.56 121.56 121.56 121.56 0.5K
13:02 121.56 121.56 121.56 121.56 0.6K
13:06 121.75 121.75 121.75 121.75 0.7K
13:09 121.63 121.63 121.63 121.63 0.5K
13:10 121.65 121.65 121.65 121.65 0.2K
13:11 121.71 121.71 121.71 121.71 1.6K
13:13 121.70 121.70 121.70 121.70 1.4K
13:16 121.96 121.96 121.96 121.96 0.7K
13:18 122.04 122.11 122.04 122.11 0.5K
13:21 122.02 122.02 122.02 122.02 0.5K
13:26 122.10 122.10 122.10 122.10 0.2K
13:27 122.02 122.02 122.02 122.02 0.3K
13:30 122.13 122.13 122.13 122.13 0.5K
13:31 122.05 122.05 122.05 122.05 0.1K
13:32 122.04 122.10 122.04 122.10 0.4K
13:33 122.09 122.13 122.09 122.13 1.3K
13:34 122.13 122.13 122.13 122.13 1.3K
13:35 122.19 122.19 122.19 122.19 0.9K
13:40 122.13 122.13 121.89 121.89 5.0K
13:41 121.89 121.89 121.84 121.89 0.8K
13:42 121.89 121.89 121.86 121.86 1.5K
13:43 121.88 121.88 121.88 121.88 0.5K
13:44 121.76 121.76 121.76 121.76 0.4K
13:47 121.89 121.89 121.89 121.89 0.7K
13:50 122.13 122.13 122.13 122.13 1.5K
14:02 122.22 122.22 122.21 122.21 2.2K
14:07 122.19 122.19 122.19 122.19 0.4K
14:08 122.19 122.19 122.19 122.19 0.2K
14:11 122.16 122.16 122.16 122.16 1.0K
14:12 122.16 122.16 122.16 122.16 1.3K
14:15 122.13 122.13 122.13 122.13 0.5K
14:16 122.11 122.11 122.11 122.11 0.4K
14:17 121.95 121.95 121.95 121.95 0.9K
14:19 121.89 121.89 121.89 121.89 0.3K
14:20 121.86 121.86 121.75 121.75 1.3K
14:21 121.59 121.59 121.59 121.59 0.7K
14:22 121.58 121.58 121.58 121.58 0.5K
14:23 121.58 121.58 121.58 121.58 1.1K
14:24 121.69 121.69 121.69 121.69 0.6K
14:25 121.70 121.70 121.68 121.68 0.5K
14:26 121.70 121.81 121.70 121.78 1.3K
14:28 121.80 121.80 121.76 121.76 3.4K
14:29 121.78 121.78 121.78 121.78 0.9K
14:30 121.78 121.86 121.78 121.86 0.9K
14:31 121.84 121.84 121.84 121.84 0.2K
14:32 121.81 121.81 121.79 121.79 0.3K
14:33 121.79 121.79 121.79 121.79 0.4K
14:35 121.79 121.79 121.79 121.79 0.8K
14:38 121.81 121.81 121.81 121.81 0.2K
14:39 121.81 121.81 121.73 121.73 2.3K
14:40 121.79 121.79 121.79 121.79 0.4K
14:41 121.79 121.79 121.79 121.79 0.5K
14:42 121.69 121.69 121.69 121.69 1.6K
14:44 121.47 121.47 121.47 121.47 1.2K
14:48 121.47 121.47 121.47 121.47 1.6K
14:51 121.62 121.62 121.62 121.62 0.9K
14:55 121.67 121.75 121.67 121.71 1.0K
14:56 121.71 121.71 121.71 121.71 0.2K
14:58 121.69 121.69 121.69 121.69 1.4K
15:01 121.76 121.76 121.72 121.72 0.6K
15:03 121.72 121.72 121.72 121.72 0.3K
15:06 121.70 121.71 121.70 121.71 0.9K
15:07 121.72 121.81 121.72 121.81 1.4K
15:10 121.83 121.83 121.69 121.69 3.3K
15:11 121.72 121.72 121.72 121.72 0.8K
15:14 121.73 121.73 121.73 121.73 0.3K
15:15 121.80 121.80 121.80 121.80 0.3K
15:16 121.68 121.69 121.68 121.69 0.5K
15:17 121.69 121.69 121.69 121.69 0.3K
15:19 121.69 121.69 121.69 121.69 0.7K
15:20 121.70 121.70 121.70 121.70 1.1K
15:21 121.58 121.58 121.58 121.58 1.3K
15:22 121.54 121.54 121.54 121.54 0.4K
15:23 121.51 121.51 121.51 121.51 1.1K
15:24 121.53 121.59 121.47 121.59 2.7K
15:26 121.52 121.52 121.52 121.52 0.3K
15:27 121.44 121.44 121.44 121.44 1.5K
15:28 121.60 121.65 121.60 121.65 2.2K
15:29 121.63 121.63 121.63 121.63 0.3K
15:30 121.63 121.78 121.63 121.78 1.4K
15:31 121.82 121.82 121.82 121.82 1.0K
15:32 121.80 121.80 121.62 121.62 4.2K
15:34 121.74 121.74 121.71 121.71 1.4K
15:37 121.65 121.67 121.65 121.67 0.6K
15:38 121.67 121.67 121.67 121.67 0.7K
15:39 121.74 121.81 121.74 121.81 1.3K
15:40 121.78 121.78 121.78 121.78 0.8K
15:42 121.79 121.80 121.75 121.76 2.2K
15:43 121.78 121.78 121.73 121.77 1.5K
15:44 121.70 121.70 121.70 121.70 0.6K
15:45 121.86 121.86 121.83 121.83 1.7K
15:46 121.72 121.76 121.70 121.70 2.2K
15:47 121.72 121.72 121.67 121.67 1.0K
15:48 121.65 121.65 121.65 121.65 2.0K
15:49 121.62 121.62 121.62 121.62 0.6K
15:50 121.63 121.63 121.56 121.62 5.3K
15:51 121.51 121.56 121.48 121.56 4.0K
15:52 121.59 121.70 121.59 121.68 7.9K
15:53 121.52 121.56 121.41 121.56 13.2K
15:54 121.56 121.56 121.39 121.39 3.0K
15:55 121.44 121.52 121.44 121.52 5.1K
15:56 121.44 121.67 121.44 121.61 5.3K
15:57 121.61 121.69 121.55 121.68 6.5K
15:58 121.68 121.78 121.66 121.66 9.5K
15:59 121.57 121.69 121.57 121.63 93.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음