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
09:30 123.56 123.56 123.56 123.56 2.0K
09:31 123.19 123.19 123.19 123.19 1.0K
09:32 123.19 123.19 123.19 123.19 1.2K
09:33 123.42 123.42 123.42 123.42 0.1K
09:37 123.26 123.26 123.26 123.26 0.2K
09:38 123.60 123.60 123.60 123.60 0.2K
09:39 123.66 123.66 123.66 123.66 2.1K
09:44 123.80 124.05 123.80 124.05 2.9K
09:47 123.79 123.79 123.79 123.79 0.3K
09:49 123.96 123.96 123.96 123.96 1.2K
09:54 123.54 123.54 123.54 123.54 0.4K
10:00 123.49 123.49 123.49 123.49 0.6K
10:01 123.79 123.84 123.79 123.84 2.5K
10:02 123.84 123.84 123.82 123.82 2.0K
10:03 123.83 123.83 123.83 123.83 0.2K
10:05 123.69 123.69 123.69 123.69 0.6K
10:07 123.84 123.84 123.84 123.84 0.8K
10:09 123.82 123.82 123.63 123.63 2.3K
10:11 123.65 123.65 123.65 123.65 0.3K
10:12 123.61 123.61 123.44 123.44 0.7K
10:13 123.44 123.44 123.44 123.44 0.7K
10:14 123.41 123.41 123.41 123.41 0.5K
10:16 123.45 123.45 123.38 123.38 0.8K
10:19 123.32 123.32 123.32 123.32 0.5K
10:21 123.28 123.28 123.15 123.15 0.8K
10:22 122.93 123.30 122.93 123.30 4.0K
10:24 123.33 123.33 123.33 123.33 0.2K
10:25 123.34 123.34 123.34 123.34 0.5K
10:26 123.25 123.25 123.25 123.25 0.5K
10:27 123.12 123.12 123.12 123.12 0.5K
10:30 123.13 123.13 123.13 123.13 0.2K
10:31 123.04 123.04 123.04 123.04 0.3K
10:33 123.20 123.20 122.93 122.93 0.8K
10:34 123.00 123.00 123.00 123.00 0.6K
10:36 122.81 122.81 122.81 122.81 15.5K
10:37 123.06 123.06 123.06 123.06 1.3K
10:38 123.07 123.07 123.07 123.07 0.5K
10:40 123.00 123.00 123.00 123.00 0.2K
10:41 123.11 123.28 123.11 123.28 1.6K
10:43 123.13 123.13 123.13 123.13 1.2K
10:44 123.00 123.07 122.93 123.05 2.1K
10:45 123.06 123.06 123.05 123.05 1.0K
10:50 122.95 122.95 122.95 122.95 1.3K
10:52 122.97 122.97 122.97 122.97 1.8K
10:54 122.86 122.86 122.86 122.86 0.8K
10:56 122.85 122.85 122.85 122.85 0.3K
10:57 122.95 122.95 122.95 122.95 2.0K
10:58 122.75 122.75 122.75 122.75 0.6K
10:59 122.76 122.76 122.76 122.76 0.3K
11:01 122.90 122.90 122.90 122.90 1.3K
11:03 123.04 123.04 122.97 122.97 2.5K
11:04 123.17 123.17 123.17 123.17 0.7K
11:05 123.23 123.23 123.23 123.23 0.3K
11:07 123.23 123.32 123.23 123.32 0.7K
11:09 123.25 123.25 123.25 123.25 0.3K
11:10 123.13 123.39 123.13 123.39 1.9K
11:19 123.35 123.39 123.35 123.39 1.8K
11:25 123.32 123.32 123.32 123.32 0.8K
11:26 123.22 123.28 123.22 123.28 0.4K
11:27 123.28 123.37 123.28 123.37 1.0K
11:30 123.27 123.27 123.27 123.27 0.2K
11:31 123.27 123.27 123.27 123.27 0.9K
11:37 123.19 123.19 123.19 123.19 0.1K
11:38 123.19 123.22 123.19 123.22 2.1K
11:39 123.27 123.27 123.27 123.27 0.2K
11:40 123.28 123.28 123.28 123.28 0.2K
11:42 123.39 123.39 123.39 123.39 0.6K
11:43 123.37 123.37 123.37 123.37 0.4K
11:45 123.26 123.26 123.26 123.26 0.3K
11:46 123.26 123.26 123.26 123.26 0.6K
11:48 123.32 123.32 123.27 123.27 1.6K
11:52 123.28 123.28 123.28 123.28 0.4K
11:54 123.29 123.30 123.28 123.30 1.2K
11:58 123.14 123.14 123.14 123.14 0.7K
11:59 123.12 123.12 123.12 123.12 0.8K
12:01 123.26 123.26 123.26 123.26 0.8K
12:02 123.33 123.33 123.33 123.33 0.3K
12:04 123.40 123.40 123.40 123.40 0.3K
12:05 123.45 123.45 123.45 123.45 0.7K
12:11 123.40 123.40 123.40 123.40 0.1K
12:12 123.37 123.37 123.37 123.37 0.8K
12:20 123.25 123.25 123.25 123.25 0.6K
12:21 123.30 123.38 123.30 123.38 1.8K
12:22 123.38 123.38 123.38 123.38 1.3K
12:26 123.38 123.38 123.38 123.38 1.1K
12:28 123.38 123.38 123.36 123.36 1.1K
12:31 123.47 123.47 123.47 123.47 3.2K
12:43 123.48 123.48 123.48 123.48 1.1K
12:44 123.41 123.41 123.41 123.41 0.9K
12:45 123.34 123.34 123.34 123.34 1.8K
12:52 123.30 123.30 123.30 123.30 1.5K
12:54 123.18 123.18 123.18 123.18 0.4K
12:55 123.18 123.18 123.18 123.18 0.7K
12:56 123.24 123.24 123.24 123.24 1.7K
13:02 123.38 123.46 123.38 123.46 1.9K
13:06 123.45 123.45 123.45 123.45 0.3K
13:07 123.44 123.44 123.44 123.44 0.6K
13:12 123.54 123.54 123.54 123.54 1.1K
13:13 123.58 123.58 123.58 123.58 1.0K
13:15 123.49 123.49 123.49 123.49 0.3K
13:17 123.59 123.59 123.58 123.58 2.9K
13:25 123.57 123.57 123.53 123.53 2.5K
13:29 123.64 123.64 123.64 123.64 2.4K
13:35 123.62 123.62 123.62 123.62 0.9K
13:36 123.77 123.77 123.77 123.77 0.4K
13:37 123.81 123.81 123.81 123.81 0.9K
13:42 123.73 123.73 123.73 123.73 1.2K
13:46 123.78 123.78 123.78 123.78 1.3K
13:50 123.87 123.87 123.87 123.87 0.2K
13:51 123.80 123.80 123.80 123.80 0.8K
13:53 123.85 123.85 123.85 123.85 0.9K
13:55 123.87 123.87 123.87 123.87 0.6K
13:56 123.87 123.87 123.82 123.82 1.6K
13:59 123.78 123.78 123.78 123.78 0.7K
14:00 123.91 123.91 123.91 123.91 2.8K
14:06 124.02 124.02 124.02 124.02 0.2K
14:07 123.90 123.90 123.90 123.90 0.7K
14:08 123.99 124.00 123.99 124.00 1.1K
14:10 124.13 124.13 124.13 124.13 0.4K
14:11 124.14 124.14 124.14 124.14 0.7K
14:13 124.13 124.13 124.13 124.13 0.4K
14:14 124.13 124.20 124.13 124.20 2.5K
14:16 124.27 124.27 124.23 124.23 1.4K
14:17 124.27 124.27 124.27 124.27 0.5K
14:18 124.17 124.17 124.02 124.02 2.4K
14:19 123.90 123.90 123.90 123.90 2.0K
14:26 123.92 123.92 123.92 123.92 0.9K
14:27 123.85 123.85 123.85 123.85 1.3K
14:28 123.78 123.78 123.78 123.78 0.7K
14:30 123.85 123.85 123.85 123.85 0.9K
14:33 123.89 123.94 123.89 123.94 1.7K
14:35 123.99 123.99 123.99 123.99 2.3K
14:39 123.90 123.90 123.90 123.90 0.7K
14:40 123.95 123.95 123.95 123.95 0.9K
14:41 123.86 123.86 123.71 123.71 3.6K
14:42 123.87 123.87 123.87 123.87 1.9K
14:44 123.69 123.69 123.69 123.69 0.8K
14:46 123.64 123.64 123.64 123.64 0.5K
14:49 123.62 123.62 123.61 123.61 0.8K
14:50 123.62 123.62 123.62 123.62 1.6K
14:51 123.52 123.52 123.45 123.45 1.7K
14:52 123.34 123.39 123.19 123.39 5.2K
14:54 123.21 123.21 123.15 123.15 1.6K
14:55 123.23 123.23 123.23 123.23 1.9K
14:57 123.43 123.43 123.43 123.43 0.5K
14:59 123.43 123.57 123.43 123.57 1.1K
15:00 123.48 123.48 123.48 123.48 0.6K
15:01 123.68 123.68 123.68 123.68 0.5K
15:02 123.61 123.61 123.61 123.61 1.1K
15:03 123.61 123.61 123.61 123.61 0.5K
15:04 123.65 123.65 123.65 123.65 1.8K
15:07 123.70 123.70 123.70 123.70 2.3K
15:08 123.75 123.75 123.75 123.75 1.4K
15:09 123.68 123.68 123.68 123.68 1.0K
15:10 123.61 123.67 123.61 123.67 0.9K
15:11 123.70 123.70 123.70 123.70 0.4K
15:12 123.60 123.60 123.60 123.60 1.7K
15:13 123.55 123.56 123.55 123.56 3.1K
15:14 123.42 123.42 123.42 123.42 1.7K
15:15 123.19 123.19 123.19 123.19 0.2K
15:16 123.27 123.27 123.06 123.06 1.7K
15:17 123.08 123.13 123.06 123.06 15.4K
15:18 123.05 123.05 123.05 123.05 0.8K
15:19 123.05 123.16 123.05 123.16 2.7K
15:20 123.14 123.16 123.13 123.16 1.6K
15:21 123.16 123.16 123.16 123.16 1.8K
15:22 123.16 123.16 123.16 123.16 0.2K
15:23 123.16 123.16 123.15 123.15 4.7K
15:26 123.28 123.30 123.28 123.30 4.1K
15:27 123.23 123.23 123.23 123.23 3.6K
15:29 123.30 123.30 123.30 123.30 0.5K
15:30 123.32 123.32 123.30 123.30 5.6K
15:31 123.38 123.38 123.38 123.38 2.6K
15:32 123.31 123.31 123.31 123.31 1.9K
15:34 123.30 123.40 123.30 123.40 3.4K
15:35 123.29 123.30 123.29 123.30 2.4K
15:36 123.28 123.28 123.24 123.24 1.9K
15:37 123.21 123.24 123.15 123.15 4.0K
15:39 123.15 123.15 123.11 123.11 1.9K
15:40 123.11 123.11 123.07 123.07 2.6K
15:41 123.07 123.07 123.05 123.05 1.3K
15:42 123.03 123.09 123.03 123.09 2.6K
15:43 123.08 123.08 122.96 122.99 1.8K
15:44 122.97 122.97 122.96 122.97 2.6K
15:45 122.97 123.04 122.97 123.02 3.4K
15:46 123.02 123.02 123.02 123.02 1.7K
15:47 123.06 123.13 123.02 123.13 3.7K
15:48 123.13 123.25 123.13 123.25 3.7K
15:50 122.99 122.99 122.88 122.88 6.2K
15:51 122.94 122.94 122.94 122.94 1.4K
15:52 122.92 122.96 122.80 122.80 4.2K
15:53 122.73 122.81 122.73 122.79 4.6K
15:54 122.69 122.69 122.42 122.54 7.8K
15:55 122.52 122.63 122.45 122.63 5.1K
15:56 122.66 122.70 122.62 122.69 4.8K
15:57 122.65 122.69 122.48 122.52 10.3K
15:58 122.49 122.66 122.49 122.64 14.1K
15:59 122.60 122.81 122.60 122.74 204.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음