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
09:30 121.86 121.86 121.17 121.84 8.8K
09:32 121.74 121.74 121.74 121.74 2.5K
09:34 120.47 120.47 120.47 120.47 1.1K
09:35 120.64 120.64 120.64 120.64 22.8K
09:36 120.64 121.28 120.64 121.28 7.3K
09:37 120.09 121.26 120.09 121.26 1.1K
09:38 121.14 121.83 121.14 121.83 7.0K
09:39 121.33 121.33 121.00 121.00 1.0K
09:40 120.77 121.14 120.77 121.14 0.5K
09:44 120.94 120.94 120.94 120.94 2.2K
09:46 121.48 121.48 121.48 121.48 1.5K
09:47 120.99 120.99 120.99 120.99 0.5K
09:48 121.17 121.22 121.17 121.22 1.5K
09:49 121.24 121.24 121.24 121.24 0.4K
09:50 121.02 121.02 120.66 120.66 1.7K
09:53 120.79 120.87 120.79 120.87 3.9K
09:54 121.01 121.01 121.01 121.01 0.5K
09:55 120.91 120.91 120.75 120.79 2.5K
09:58 120.82 120.82 120.82 120.82 0.3K
09:59 120.86 120.86 120.86 120.86 1.0K
10:00 121.08 121.08 121.04 121.04 2.0K
10:01 121.25 121.34 121.25 121.34 1.5K
10:05 121.56 121.56 121.56 121.56 1.0K
10:07 121.59 121.59 121.59 121.59 0.8K
10:11 121.56 121.62 121.56 121.62 2.4K
10:12 121.59 121.59 121.59 121.59 0.3K
10:14 121.84 121.84 121.84 121.84 1.5K
10:17 121.61 121.61 121.61 121.61 0.3K
10:22 121.87 121.87 121.61 121.61 1.3K
10:26 121.98 121.98 121.98 121.98 1.4K
10:28 121.98 121.98 121.98 121.98 0.1K
10:30 121.92 121.92 121.92 121.92 1.2K
10:32 121.95 121.95 121.95 121.95 0.7K
10:33 121.98 121.98 121.98 121.98 0.2K
10:34 121.98 122.09 121.98 122.09 1.7K
10:35 122.04 122.04 122.04 122.04 0.3K
10:36 122.00 122.03 121.97 122.03 6.8K
10:37 122.15 122.15 122.12 122.12 2.6K
10:38 122.17 122.17 122.17 122.17 0.4K
10:39 122.37 122.37 122.37 122.37 0.4K
10:42 122.30 122.30 122.20 122.20 2.8K
10:44 121.97 121.97 121.97 121.97 0.7K
10:45 121.98 121.98 121.97 121.98 1.1K
10:46 121.98 122.02 121.98 122.02 0.9K
10:47 122.03 122.03 122.00 122.00 3.3K
10:50 122.00 122.00 122.00 122.00 0.4K
10:52 122.00 122.00 121.99 121.99 0.5K
10:53 121.99 122.07 121.99 122.07 5.6K
10:56 122.25 122.25 122.25 122.25 0.5K
10:57 122.12 122.12 122.04 122.04 1.0K
11:00 122.23 122.23 122.23 122.23 0.6K
11:02 122.19 122.19 122.00 122.00 1.9K
11:03 122.01 122.03 122.01 122.03 1.1K
11:06 122.12 122.12 122.12 122.12 0.3K
11:07 121.89 121.89 121.89 121.89 0.7K
11:11 121.83 121.83 121.82 121.82 1.6K
11:16 121.83 121.83 121.83 121.83 0.2K
11:17 121.82 121.91 121.82 121.91 3.1K
11:20 121.95 122.03 121.95 122.03 1.0K
11:21 122.09 122.09 122.09 122.09 1.1K
11:25 122.29 122.29 122.29 122.29 0.9K
11:27 122.53 122.53 122.51 122.51 0.4K
11:28 122.36 122.36 122.36 122.36 1.9K
11:32 122.18 122.18 122.18 122.18 1.8K
11:34 121.97 122.03 121.97 122.03 1.5K
11:37 122.00 122.01 122.00 122.00 2.7K
11:38 122.00 122.00 121.97 121.97 1.4K
11:39 121.96 122.00 121.96 122.00 0.8K
11:40 122.02 122.02 121.97 121.97 4.4K
11:41 121.97 121.97 121.78 121.78 5.8K
11:42 121.83 121.83 121.83 121.83 0.5K
11:46 121.71 121.74 121.71 121.74 1.3K
11:47 121.74 121.75 121.74 121.75 0.3K
11:48 121.92 121.92 121.92 121.92 1.4K
11:50 122.07 122.07 122.07 122.07 0.3K
11:52 122.15 122.20 122.15 122.20 1.9K
11:58 121.92 121.92 121.92 121.92 0.7K
12:00 121.96 121.96 121.96 121.96 0.2K
12:01 121.93 121.99 121.93 121.99 2.2K
12:04 121.93 121.93 121.93 121.93 0.9K
12:05 121.83 121.91 121.83 121.91 2.1K
12:06 121.85 121.89 121.85 121.89 2.3K
12:13 121.93 121.93 121.93 121.93 0.7K
12:14 122.05 122.05 122.05 122.05 1.6K
12:19 121.77 121.77 121.77 121.77 1.6K
12:20 121.75 121.75 121.75 121.75 0.4K
12:22 121.75 121.75 121.58 121.58 0.6K
12:25 121.55 121.55 121.55 121.55 1.5K
12:28 121.31 121.31 121.15 121.15 2.8K
12:30 120.90 120.90 120.87 120.87 0.9K
12:31 120.84 120.86 120.84 120.86 2.4K
12:33 120.27 120.36 120.27 120.36 1.4K
12:34 120.36 120.36 120.36 120.36 1.5K
12:35 120.52 120.54 120.42 120.42 2.8K
12:36 120.35 120.54 120.35 120.54 2.7K
12:37 120.65 120.83 120.65 120.71 1.8K
12:38 120.70 120.70 120.70 120.70 0.8K
12:41 120.98 120.98 120.98 120.98 0.5K
12:43 120.90 120.90 120.90 120.90 0.5K
12:47 120.80 120.80 120.55 120.55 1.0K
12:49 120.54 120.54 120.54 120.54 0.6K
12:50 120.39 120.39 120.39 120.39 2.4K
12:55 120.28 120.28 120.28 120.28 0.9K
13:00 120.31 120.34 120.31 120.34 1.8K
13:02 120.63 120.63 120.63 120.63 1.5K
13:06 121.07 121.07 121.07 121.07 0.9K
13:10 121.17 121.17 121.17 121.17 1.4K
13:15 121.18 121.18 121.12 121.18 1.3K
13:16 121.18 121.18 121.18 121.18 1.4K
13:18 121.04 121.04 120.92 120.92 2.3K
13:19 121.00 121.00 120.97 120.97 1.5K
13:20 120.97 120.97 120.97 120.97 0.4K
13:21 120.94 120.94 120.94 120.94 0.9K
13:22 121.03 121.03 121.03 121.03 0.7K
13:23 121.08 121.08 121.08 121.08 0.7K
13:26 121.07 121.07 121.07 121.07 0.2K
13:27 121.10 121.10 121.10 121.10 0.6K
13:29 121.19 121.19 121.08 121.08 2.1K
13:30 121.06 121.06 121.06 121.06 0.7K
13:31 120.99 120.99 120.99 120.99 0.4K
13:32 121.05 121.05 121.05 121.05 0.3K
13:35 121.24 121.31 121.18 121.22 2.7K
13:36 121.40 121.40 121.40 121.40 0.3K
13:37 121.40 121.40 121.40 121.40 0.1K
13:38 121.40 121.40 121.16 121.16 5.1K
13:40 121.28 121.28 121.28 121.28 1.4K
13:44 121.17 121.17 121.17 121.17 0.4K
13:45 121.03 121.03 121.03 121.03 1.9K
13:49 120.90 120.99 120.90 120.99 0.9K
13:50 121.10 121.10 121.10 121.10 1.1K
13:52 121.26 121.32 121.26 121.32 1.3K
13:57 121.13 121.13 121.13 121.13 1.3K
13:59 121.04 121.04 121.04 121.04 2.1K
14:00 121.09 121.09 121.08 121.08 1.1K
14:02 121.14 121.14 121.14 121.14 0.2K
14:03 120.98 120.98 120.98 120.98 0.8K
14:06 121.10 121.10 121.01 121.01 1.1K
14:07 121.18 121.18 121.18 121.18 0.4K
14:08 121.28 121.30 121.28 121.30 1.3K
14:11 121.41 121.41 121.34 121.34 2.2K
14:12 121.35 121.35 121.35 121.35 1.4K
14:14 121.34 121.35 121.33 121.33 0.7K
14:16 121.16 121.16 121.16 121.16 3.7K
14:18 121.43 121.49 121.43 121.49 2.8K
14:19 121.48 121.48 121.48 121.48 0.9K
14:23 121.54 121.54 121.54 121.54 2.3K
14:31 121.41 121.59 121.41 121.59 0.2K
14:32 121.61 121.61 121.55 121.55 0.6K
14:33 121.43 121.43 121.42 121.42 1.3K
14:34 121.30 121.30 121.25 121.25 14.0K
14:36 121.15 121.15 121.15 121.15 0.5K
14:37 121.16 121.16 121.16 121.16 1.5K
14:41 121.17 121.17 121.17 121.17 0.6K
14:45 121.23 121.25 121.23 121.25 1.4K
14:46 121.18 121.18 121.18 121.18 1.0K
14:47 121.08 121.08 121.08 121.08 0.2K
14:49 121.07 121.20 121.07 121.20 1.7K
14:50 121.24 121.24 121.16 121.16 2.7K
14:53 121.34 121.41 121.34 121.41 1.3K
14:55 121.33 121.33 121.33 121.33 2.3K
14:57 121.37 121.40 121.37 121.40 1.7K
15:03 121.54 121.54 121.54 121.54 0.2K
15:04 121.67 121.67 121.67 121.67 1.0K
15:05 121.56 121.56 121.56 121.56 1.2K
15:07 121.65 121.66 121.65 121.66 1.6K
15:09 121.70 121.70 121.70 121.70 1.5K
15:10 121.76 121.76 121.76 121.76 0.8K
15:11 121.67 121.67 121.67 121.67 1.4K
15:15 121.56 121.56 121.56 121.56 1.4K
15:17 121.59 121.71 121.59 121.71 0.8K
15:18 121.73 121.73 121.73 121.73 1.6K
15:20 121.65 121.65 121.65 121.65 1.1K
15:21 121.56 121.56 121.56 121.56 0.1K
15:22 121.53 121.64 121.53 121.64 4.0K
15:23 121.71 121.71 121.71 121.71 0.4K
15:24 121.78 121.78 121.78 121.78 1.6K
15:27 121.91 121.91 121.91 121.91 2.1K
15:29 121.90 121.97 121.90 121.97 0.4K
15:30 121.87 121.87 121.87 121.87 1.3K
15:31 121.77 121.77 121.75 121.75 1.5K
15:32 121.72 121.72 121.72 121.72 1.5K
15:33 121.67 121.67 121.67 121.67 0.9K
15:34 121.68 121.68 121.68 121.68 0.5K
15:35 121.74 121.74 121.74 121.74 1.3K
15:37 121.78 121.86 121.78 121.86 2.7K
15:38 121.84 121.84 121.72 121.72 2.2K
15:39 121.78 121.78 121.78 121.78 1.6K
15:41 121.61 121.76 121.61 121.76 3.9K
15:42 121.52 121.52 121.52 121.52 0.3K
15:43 121.62 121.62 121.62 121.62 2.1K
15:44 121.65 121.65 121.65 121.65 0.1K
15:45 121.70 121.70 121.70 121.70 0.6K
15:46 121.64 121.69 121.58 121.69 4.2K
15:47 121.71 121.71 121.71 121.71 0.7K
15:49 121.80 121.80 121.69 121.69 2.4K
15:50 121.58 121.86 121.46 121.82 7.9K
15:51 121.63 121.73 121.63 121.73 1.4K
15:52 121.65 121.65 121.61 121.61 1.2K
15:53 121.63 121.71 121.47 121.71 4.8K
15:54 121.64 121.64 121.45 121.45 1.8K
15:55 121.65 121.78 121.65 121.78 4.6K
15:56 121.92 121.92 121.83 121.83 2.9K
15:57 121.73 121.83 121.73 121.77 5.9K
15:58 121.80 121.82 121.65 121.65 6.9K
15:59 121.65 121.70 121.54 121.61 162.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음