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
09:30 125.04 125.23 124.80 125.23 12.3K
09:31 125.23 125.23 125.22 125.22 35.2K
09:32 125.35 125.35 124.78 124.78 5.1K
09:34 124.99 125.01 124.99 125.01 0.4K
09:35 124.98 124.98 124.66 124.66 0.8K
09:37 124.98 124.98 124.98 124.98 0.2K
09:38 125.16 125.16 124.86 125.08 0.7K
09:39 125.19 125.19 124.79 124.79 1.1K
09:40 124.97 125.12 124.97 125.12 1.4K
09:42 124.98 124.99 124.98 124.99 4.6K
09:46 125.11 125.11 125.11 125.11 1.8K
09:51 125.65 125.65 125.65 125.65 2.3K
09:52 125.52 126.00 124.97 125.82 10.0K
09:53 125.76 125.76 125.76 125.76 0.4K
09:54 125.31 125.80 125.31 125.80 1.2K
09:55 126.06 126.08 125.70 125.71 4.5K
09:56 125.47 125.51 125.33 125.33 6.7K
09:57 125.33 125.33 125.30 125.30 2.9K
09:58 125.14 125.14 125.11 125.11 1.4K
10:00 125.26 125.26 125.26 125.26 0.3K
10:01 125.06 125.06 125.06 125.06 0.3K
10:02 125.29 125.66 125.29 125.40 2.6K
10:03 125.66 125.66 125.15 125.15 2.4K
10:04 125.12 125.12 124.97 125.11 1.2K
10:05 124.68 124.68 124.33 124.33 4.9K
10:06 124.39 124.39 124.20 124.20 2.7K
10:07 124.20 124.20 124.00 124.00 4.1K
10:08 123.90 124.03 123.90 124.03 0.8K
10:09 123.90 124.00 123.90 124.00 1.9K
10:10 124.00 124.00 124.00 124.00 0.7K
10:11 123.89 123.89 123.69 123.69 2.0K
10:12 123.30 123.30 123.30 123.30 0.2K
10:13 123.54 123.54 123.54 123.54 0.1K
10:14 123.30 123.86 123.30 123.82 1.8K
10:15 123.78 123.86 123.78 123.80 7.9K
10:16 123.85 123.85 123.85 123.85 0.7K
10:17 123.59 123.59 123.59 123.59 2.0K
10:18 123.44 123.44 123.44 123.44 1.1K
10:21 123.00 123.17 123.00 123.17 5.2K
10:23 123.31 123.56 123.31 123.56 1.3K
10:25 123.40 123.40 123.40 123.40 1.0K
10:26 123.49 123.49 123.49 123.49 0.7K
10:27 123.50 123.50 123.50 123.50 1.0K
10:28 123.38 123.38 123.38 123.38 0.2K
10:29 123.14 123.46 123.14 123.46 1.1K
10:30 123.40 123.43 123.40 123.43 0.9K
10:31 123.52 123.52 123.21 123.21 1.7K
10:32 123.52 123.52 123.52 123.52 0.9K
10:33 123.21 123.32 123.02 123.02 3.3K
10:34 122.92 122.92 122.76 122.91 0.8K
10:35 123.03 123.05 123.03 123.05 1.8K
10:36 123.19 123.19 123.19 123.19 1.1K
10:37 123.01 123.01 123.01 123.01 0.4K
10:38 123.26 123.26 123.18 123.18 1.3K
10:39 123.18 123.18 123.18 123.18 0.5K
10:41 123.22 123.22 123.00 123.00 1.7K
10:43 123.32 123.32 123.32 123.32 2.7K
10:46 123.51 123.51 123.51 123.51 3.7K
10:47 123.69 123.69 123.69 123.69 0.4K
10:48 123.68 123.68 123.68 123.68 0.2K
10:49 123.68 123.68 123.68 123.68 0.9K
10:50 123.48 123.48 123.46 123.46 5.8K
10:52 123.46 123.46 123.46 123.46 1.5K
10:53 123.46 123.47 123.46 123.47 2.7K
10:56 123.58 123.74 123.58 123.74 6.7K
10:57 123.77 123.77 123.77 123.77 0.1K
10:58 123.67 123.67 123.67 123.67 0.4K
10:59 123.78 123.81 123.78 123.81 1.6K
11:01 123.85 123.89 123.78 123.78 3.8K
11:03 123.78 123.81 123.65 123.65 2.2K
11:05 123.72 123.72 123.72 123.72 0.4K
11:06 123.83 123.83 123.75 123.75 0.3K
11:07 123.76 123.76 123.76 123.76 0.2K
11:08 123.55 123.55 123.55 123.55 1.7K
11:11 123.58 123.58 123.58 123.58 2.1K
11:12 123.58 123.58 123.58 123.58 0.5K
11:14 123.62 123.62 123.59 123.59 1.9K
11:15 123.64 123.64 123.64 123.64 0.2K
11:16 123.63 123.63 123.63 123.63 0.5K
11:18 123.73 123.73 123.73 123.73 0.4K
11:19 123.79 123.79 123.64 123.64 2.4K
11:21 123.78 123.78 123.78 123.78 1.1K
11:23 123.88 123.88 123.81 123.81 1.0K
11:24 123.92 123.92 123.92 123.92 0.4K
11:25 123.97 123.97 123.90 123.90 1.9K
11:29 124.03 124.11 124.03 124.11 0.5K
11:30 124.10 124.10 124.10 124.10 0.4K
11:31 123.91 123.91 123.91 123.91 0.3K
11:32 123.81 123.81 123.47 123.47 3.9K
11:33 123.54 123.54 123.54 123.54 1.1K
11:34 123.44 123.44 123.44 123.44 1.7K
11:40 123.45 123.50 123.45 123.50 0.9K
11:42 123.68 123.68 123.68 123.68 0.6K
11:43 123.63 123.63 123.63 123.63 0.3K
11:45 123.49 123.69 123.49 123.69 12.3K
11:48 123.62 123.62 123.62 123.62 0.1K
11:49 123.63 123.63 123.63 123.63 0.8K
11:50 123.63 123.73 123.63 123.73 1.1K
11:51 124.00 124.00 124.00 124.00 0.8K
11:52 124.04 124.04 123.97 123.97 1.4K
11:54 124.02 124.02 123.76 123.76 3.5K
11:56 123.66 123.66 123.66 123.66 0.4K
11:57 123.57 123.57 123.23 123.23 0.9K
11:58 123.11 123.11 123.11 123.11 0.6K
11:59 122.99 122.99 122.99 122.99 0.8K
12:00 123.02 123.02 122.54 122.54 4.7K
12:01 122.72 122.78 122.70 122.70 1.8K
12:02 122.64 122.64 122.64 122.64 0.7K
12:03 122.67 122.67 122.67 122.67 0.5K
12:04 122.67 122.67 122.67 122.67 2.0K
12:05 122.68 122.68 122.65 122.65 0.3K
12:06 122.85 122.85 122.85 122.85 0.9K
12:10 122.88 122.88 122.88 122.88 1.1K
12:11 123.06 123.06 123.06 123.06 1.0K
12:13 123.13 123.13 122.84 122.84 3.1K
12:16 122.72 122.72 122.72 122.72 7.1K
12:17 122.93 122.93 122.93 122.93 0.8K
12:21 122.93 122.93 122.93 122.93 0.4K
12:23 122.93 122.93 122.92 122.92 0.4K
12:24 122.92 122.92 122.92 122.92 3.1K
12:27 123.00 123.00 122.95 122.95 0.9K
12:28 123.00 123.23 123.00 123.23 3.3K
12:34 123.43 123.43 123.43 123.43 0.8K
12:36 123.45 123.55 123.45 123.55 1.0K
12:37 123.41 123.41 123.41 123.41 2.8K
12:39 123.41 123.41 123.41 123.41 1.3K
12:42 123.56 123.56 123.48 123.48 0.9K
12:43 123.50 123.50 123.50 123.50 0.5K
12:45 123.53 123.53 123.52 123.52 1.2K
12:46 123.53 123.53 123.53 123.53 0.5K
12:47 123.56 123.56 123.56 123.56 0.5K
12:48 123.55 123.59 123.55 123.59 0.5K
12:49 123.38 123.38 123.38 123.38 3.1K
12:52 123.39 123.39 123.39 123.39 0.5K
12:54 123.53 123.53 123.51 123.51 1.3K
12:56 123.48 123.48 123.48 123.48 0.7K
12:58 123.66 123.66 123.66 123.66 0.9K
12:59 123.64 123.64 123.64 123.64 1.1K
13:01 123.67 123.67 123.67 123.67 0.2K
13:02 123.72 123.72 123.72 123.72 1.0K
13:03 123.70 123.88 123.70 123.88 9.8K
13:04 123.88 123.88 123.88 123.88 1.6K
13:06 123.79 123.79 123.79 123.79 0.9K
13:07 123.71 123.71 123.61 123.61 1.8K
13:09 123.61 123.61 123.61 123.61 0.8K
13:13 123.61 123.61 123.50 123.50 2.2K
13:14 123.48 123.48 123.48 123.48 0.5K
13:15 123.46 123.47 123.36 123.36 1.0K
13:16 123.47 123.47 123.47 123.47 0.2K
13:17 123.34 123.34 123.34 123.34 1.4K
13:19 123.32 123.32 123.32 123.32 0.7K
13:20 123.31 123.31 123.31 123.31 0.7K
13:21 123.45 123.45 123.45 123.45 1.5K
13:22 123.42 123.42 123.42 123.42 1.4K
13:25 123.24 123.24 123.24 123.24 2.9K
13:26 123.25 123.25 123.25 123.25 0.4K
13:27 123.19 123.29 123.19 123.29 1.4K
13:28 123.27 123.27 123.25 123.25 1.9K
13:33 123.41 123.41 123.41 123.41 0.7K
13:34 123.45 123.45 123.45 123.45 1.0K
13:35 123.43 123.43 123.43 123.43 0.3K
13:36 123.41 123.41 123.31 123.31 1.6K
13:38 123.27 123.27 123.27 123.27 1.4K
13:39 123.27 123.27 123.27 123.27 0.5K
13:41 123.37 123.37 123.36 123.36 2.1K
13:44 123.36 123.36 123.36 123.36 0.4K
13:46 123.34 123.34 123.34 123.34 0.3K
13:47 123.37 123.37 123.37 123.37 0.3K
13:48 123.29 123.29 123.29 123.29 0.7K
13:49 123.13 123.13 123.13 123.13 2.1K
13:51 122.97 123.04 122.97 123.04 2.0K
13:52 123.02 123.20 123.02 123.20 1.2K
13:54 123.18 123.18 123.17 123.17 0.6K
13:55 123.14 123.16 123.11 123.16 1.6K
13:58 123.17 123.18 123.17 123.18 0.5K
14:00 123.19 123.19 123.14 123.14 0.7K
14:01 123.22 123.22 123.14 123.14 1.6K
14:05 123.15 123.25 123.15 123.25 1.3K
14:07 123.29 123.29 123.29 123.29 0.5K
14:09 123.00 123.21 123.00 123.19 2.2K
14:12 123.21 123.21 123.21 123.21 0.9K
14:14 123.33 123.33 123.30 123.30 1.4K
14:16 123.30 123.30 123.21 123.21 2.6K
14:17 123.22 123.22 123.16 123.16 0.3K
14:18 123.11 123.11 123.00 123.00 1.4K
14:19 122.99 122.99 122.99 122.99 1.2K
14:22 122.88 122.91 122.88 122.91 3.3K
14:23 122.94 122.94 122.93 122.93 1.4K
14:24 122.83 122.83 122.83 122.83 0.4K
14:25 122.85 122.85 122.85 122.85 0.5K
14:27 122.80 122.80 122.80 122.80 0.2K
14:28 122.86 122.86 122.86 122.86 0.3K
14:29 122.86 122.86 122.86 122.86 0.8K
14:30 123.00 123.00 122.98 122.98 1.1K
14:32 123.04 123.04 123.04 123.04 1.0K
14:33 123.06 123.12 123.06 123.12 1.7K
14:36 123.23 123.23 123.23 123.23 0.2K
14:37 123.30 123.30 123.22 123.22 1.5K
14:38 123.16 123.16 123.13 123.14 3.6K
14:41 123.11 123.11 123.11 123.11 0.5K
14:42 123.08 123.08 123.08 123.08 0.9K
14:43 123.09 123.09 123.09 123.09 0.8K
14:44 122.97 123.12 122.97 123.12 1.0K
14:45 123.04 123.16 123.04 123.16 1.0K
14:46 123.22 123.22 123.22 123.22 0.8K
14:48 123.16 123.16 123.16 123.16 0.5K
14:49 123.12 123.12 123.12 123.12 0.4K
14:50 123.18 123.18 123.18 123.18 2.2K
14:52 123.16 123.16 123.16 123.16 1.8K
14:53 123.24 123.24 123.24 123.24 2.8K
14:56 123.06 123.06 123.06 123.06 0.4K
14:57 122.91 122.91 122.90 122.90 2.1K
14:58 122.80 122.80 122.67 122.67 1.0K
14:59 122.67 122.67 122.62 122.62 1.0K
15:00 122.71 122.73 122.71 122.73 2.1K
15:01 122.73 122.74 122.68 122.74 1.9K
15:03 122.75 122.79 122.75 122.79 2.3K
15:06 122.68 122.76 122.68 122.76 4.0K
15:07 122.71 122.71 122.70 122.70 0.6K
15:08 122.61 122.61 122.58 122.60 3.0K
15:09 122.57 122.57 122.57 122.57 1.0K
15:10 122.59 122.59 122.59 122.59 1.2K
15:12 122.68 122.68 122.68 122.68 0.3K
15:13 122.59 122.59 122.59 122.59 0.6K
15:14 122.60 122.63 122.60 122.63 0.9K
15:15 122.59 122.59 122.59 122.59 1.8K
15:16 122.67 122.67 122.67 122.67 0.8K
15:17 122.71 122.71 122.71 122.71 0.7K
15:18 122.75 122.86 122.75 122.86 2.2K
15:19 122.86 122.86 122.86 122.86 0.4K
15:20 122.91 122.91 122.91 122.91 0.3K
15:21 122.89 122.99 122.89 122.99 4.4K
15:22 122.85 122.90 122.85 122.90 0.5K
15:23 122.90 122.90 122.90 122.90 1.3K
15:24 123.04 123.04 122.97 122.97 2.2K
15:25 123.03 123.03 123.01 123.01 1.8K
15:26 122.96 122.96 122.96 122.96 0.9K
15:27 122.99 122.99 122.98 122.98 2.5K
15:29 123.00 123.01 122.99 123.01 1.8K
15:30 122.99 123.09 122.99 123.09 3.6K
15:31 123.07 123.07 123.00 123.00 2.1K
15:32 123.05 123.05 123.05 123.05 3.7K
15:33 123.05 123.05 123.05 123.05 1.1K
15:34 123.06 123.06 123.06 123.06 0.9K
15:35 123.04 123.04 123.04 123.04 1.2K
15:36 123.04 123.07 123.04 123.06 2.9K
15:37 122.97 123.00 122.97 123.00 2.8K
15:38 122.91 123.03 122.91 123.03 3.5K
15:39 123.12 123.12 123.07 123.08 2.2K
15:40 123.09 123.15 123.09 123.15 2.1K
15:41 123.08 123.11 123.08 123.11 2.0K
15:42 123.07 123.13 123.07 123.13 2.5K
15:43 123.09 123.15 123.09 123.09 1.4K
15:44 123.02 123.05 122.99 123.00 3.7K
15:45 123.05 123.11 123.05 123.11 2.9K
15:46 123.11 123.19 123.06 123.19 2.9K
15:47 123.15 123.18 123.12 123.18 2.1K
15:48 123.23 123.23 123.15 123.18 3.4K
15:49 123.11 123.22 123.11 123.22 1.8K
15:50 123.22 123.39 123.22 123.39 3.7K
15:51 123.33 123.48 123.33 123.48 5.1K
15:52 123.50 123.51 123.45 123.45 6.3K
15:53 123.45 123.47 123.29 123.29 4.6K
15:54 123.25 123.31 123.25 123.31 6.5K
15:55 123.44 123.46 123.36 123.39 7.3K
15:56 123.34 123.41 123.34 123.41 10.2K
15:57 123.37 123.55 123.37 123.52 11.6K
15:58 123.56 123.61 123.54 123.60 12.0K
15:59 123.48 123.59 123.37 123.50 67.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음