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
09:30 137.37 137.37 136.80 136.79 6.0K
09:31 136.80 136.80 136.33 136.33 0.8K
09:32 136.77 136.77 136.77 136.77 0.6K
09:33 136.24 136.77 136.24 136.68 0.6K
09:34 136.77 136.77 136.77 136.77 0.4K
09:35 136.78 136.78 136.78 136.78 0.8K
09:36 136.78 136.78 136.78 136.78 0.2K
09:37 136.36 137.16 136.36 136.77 3.2K
09:38 137.00 137.00 137.00 137.00 1.6K
09:39 137.12 137.47 137.12 137.47 4.4K
09:41 136.98 136.98 136.98 136.98 0.9K
09:45 137.24 137.89 137.24 137.89 3.7K
09:48 137.99 138.03 137.99 138.03 0.7K
09:49 137.99 137.99 137.99 137.99 1.0K
09:51 137.61 137.61 137.61 137.61 0.1K
09:52 137.54 137.63 137.51 137.63 3.9K
09:54 137.61 137.61 137.61 137.61 1.9K
09:57 137.50 137.50 137.48 137.48 0.3K
09:58 137.55 137.57 137.46 137.46 1.2K
10:00 137.52 137.52 137.52 137.52 1.4K
10:04 137.49 137.49 137.45 137.45 0.7K
10:05 137.57 137.57 137.57 137.57 1.0K
10:06 137.50 137.55 137.50 137.55 1.0K
10:07 137.58 137.58 137.58 137.57 2.9K
10:09 137.72 137.72 137.70 137.72 0.9K
10:10 137.70 137.72 137.70 137.72 0.4K
10:11 137.91 137.91 137.72 137.72 1.2K
10:13 137.67 137.67 137.67 137.67 1.1K
10:15 137.79 137.79 137.79 137.79 7.0K
10:16 138.09 138.09 138.09 138.09 0.4K
10:17 138.04 138.49 138.04 138.49 8.3K
10:18 138.25 138.25 138.21 138.21 1.3K
10:19 138.18 138.18 138.18 138.18 0.8K
10:20 138.14 138.14 138.14 138.14 1.6K
10:21 137.93 138.12 137.93 138.12 1.8K
10:22 138.12 138.12 138.12 138.12 1.2K
10:23 138.12 138.12 138.12 138.12 0.9K
10:25 138.12 138.28 137.97 138.12 2.8K
10:26 138.25 138.25 138.25 138.25 1.6K
10:29 138.26 138.62 138.26 138.39 5.6K
10:32 138.73 138.73 138.73 138.73 0.4K
10:33 138.76 138.76 138.60 138.60 1.7K
10:35 138.88 138.88 138.88 138.88 0.1K
10:36 138.66 138.81 138.61 138.81 1.9K
10:37 138.99 139.13 138.99 139.13 1.6K
10:38 138.89 138.89 138.89 138.89 0.9K
10:39 139.05 139.05 139.05 139.04 0.6K
10:40 139.10 139.14 139.10 139.14 0.3K
10:41 139.16 139.16 139.16 139.16 0.3K
10:42 139.10 139.10 139.10 139.10 0.6K
10:43 139.10 139.13 139.04 139.10 2.1K
10:44 139.03 139.03 138.88 138.88 2.7K
10:45 138.87 138.87 138.87 138.87 1.0K
10:46 138.85 138.92 138.85 138.92 1.4K
10:47 139.32 139.32 139.24 139.24 2.5K
10:48 139.19 139.19 139.01 139.01 1.2K
10:51 139.33 139.33 139.33 139.33 1.8K
10:52 139.33 139.33 139.33 139.33 0.7K
10:57 139.54 139.54 139.54 139.54 1.2K
10:59 139.16 139.29 139.16 139.29 3.5K
11:00 139.34 139.34 139.34 139.34 0.9K
11:01 139.29 139.29 139.29 139.29 2.2K
11:02 139.30 139.30 139.30 139.30 0.4K
11:03 139.30 139.30 139.17 139.17 1.6K
11:05 139.21 139.21 139.20 139.20 1.5K
11:06 139.30 139.39 139.24 139.39 2.5K
11:07 139.39 139.39 139.39 139.39 0.6K
11:08 139.39 139.39 139.39 139.39 0.2K
11:09 139.44 139.44 139.44 139.44 0.3K
11:10 139.35 139.35 139.22 139.22 2.2K
11:13 139.07 139.07 138.89 138.89 2.0K
11:15 138.96 139.04 138.96 139.04 1.0K
11:16 139.17 139.17 139.14 139.14 2.2K
11:19 138.94 138.94 138.94 138.94 0.6K
11:23 139.09 139.09 138.97 138.97 4.3K
11:24 138.86 138.86 138.86 138.86 1.2K
11:28 138.78 138.78 138.78 138.78 1.8K
11:32 138.86 138.86 138.83 138.82 0.3K
11:33 138.83 138.83 138.67 138.67 4.1K
11:34 138.79 138.79 138.79 138.79 0.4K
11:35 138.91 138.91 138.91 138.91 2.0K
11:37 138.97 138.97 138.97 138.97 1.1K
11:38 138.96 138.96 138.73 138.73 7.2K
11:40 138.81 138.81 138.81 138.81 0.6K
11:43 138.74 138.74 138.61 138.61 1.6K
11:44 138.56 138.56 138.54 138.54 1.0K
11:45 138.54 138.54 138.53 138.53 1.0K
11:46 138.53 138.64 138.53 138.64 1.5K
11:49 138.49 138.60 138.43 138.60 0.7K
11:50 138.41 138.41 138.41 138.41 1.0K
11:52 138.46 138.46 138.45 138.45 0.3K
11:53 138.46 138.46 138.36 138.36 0.6K
11:54 138.30 138.38 138.30 138.38 1.3K
11:55 138.30 138.48 138.30 138.48 3.3K
11:58 138.55 138.55 138.55 138.55 0.3K
11:59 138.44 138.44 138.44 138.44 1.8K
12:00 138.45 138.45 138.45 138.45 2.5K
12:04 138.49 138.49 138.49 138.49 0.3K
12:05 138.49 138.49 138.48 138.48 2.1K
12:08 138.50 138.71 138.50 138.71 6.5K
12:10 138.80 138.80 138.80 138.80 0.6K
12:12 138.72 138.72 138.72 138.72 0.2K
12:13 138.77 138.77 138.77 138.77 0.5K
12:16 138.72 138.72 138.72 138.72 0.7K
12:17 138.72 138.95 138.72 138.93 3.2K
12:18 138.93 138.96 138.93 138.96 1.0K
12:20 138.93 138.94 138.93 138.94 1.8K
12:22 138.96 138.96 138.96 138.96 0.1K
12:23 139.13 139.13 138.99 138.99 0.4K
12:24 138.99 138.99 138.99 138.99 1.7K
12:25 139.06 139.16 139.06 139.16 3.5K
12:26 139.16 139.16 138.99 138.99 3.0K
12:27 139.04 139.04 138.98 138.98 2.5K
12:28 138.98 138.98 138.98 138.98 0.6K
12:29 138.87 138.87 138.65 138.73 4.3K
12:30 138.55 138.55 138.55 138.55 0.7K
12:31 138.64 138.64 138.64 138.64 0.3K
12:32 138.59 138.59 138.59 138.59 2.4K
12:34 138.70 138.70 138.68 138.68 1.1K
12:35 138.79 138.79 138.79 138.79 0.6K
12:37 138.88 138.88 138.74 138.74 0.2K
12:38 138.93 138.93 138.82 138.82 1.4K
12:39 138.91 138.91 138.91 138.91 3.4K
12:43 139.21 139.21 139.21 139.21 0.4K
12:44 139.14 139.14 139.14 139.14 0.4K
12:46 139.13 139.13 139.13 139.13 0.3K
12:48 139.16 139.16 139.16 139.16 1.2K
12:51 139.08 139.08 139.08 139.08 0.6K
12:53 139.29 139.35 139.29 139.30 2.9K
12:59 139.26 139.26 139.22 139.22 1.3K
13:00 139.23 139.23 139.23 139.23 0.4K
13:01 139.23 139.23 139.23 139.23 0.3K
13:04 139.28 139.28 139.28 139.28 2.0K
13:06 139.26 139.26 139.21 139.21 0.7K
13:09 139.24 139.24 139.24 139.24 2.9K
13:11 139.19 139.25 139.19 139.25 0.9K
13:13 138.97 138.97 138.93 138.93 3.1K
13:15 139.03 139.03 139.03 139.03 0.5K
13:17 139.03 139.03 139.03 139.03 0.1K
13:18 139.04 139.04 139.04 139.04 0.2K
13:20 139.04 139.04 139.04 139.04 1.9K
13:27 139.07 139.07 139.07 139.07 0.5K
13:30 139.07 139.07 139.07 139.07 2.3K
13:34 139.13 139.13 139.13 139.13 0.6K
13:38 138.98 138.98 138.98 138.98 1.2K
13:39 138.98 138.98 138.97 138.97 0.3K
13:40 138.96 138.96 138.96 138.96 0.4K
13:41 138.89 138.97 138.89 138.97 1.8K
13:43 138.96 138.97 138.96 138.97 1.4K
13:46 139.17 139.17 139.17 139.17 2.0K
13:49 139.38 139.38 139.33 139.33 1.2K
13:55 139.35 139.35 139.35 139.35 0.2K
13:56 139.27 139.27 139.27 139.26 0.2K
13:57 139.33 139.33 139.33 139.33 1.5K
13:59 139.29 139.29 139.29 139.29 1.6K
14:00 139.37 139.37 139.34 139.34 2.8K
14:02 139.33 139.33 139.33 139.33 0.3K
14:03 139.40 139.40 139.40 139.40 1.7K
14:08 139.45 139.45 139.45 139.45 1.9K
14:11 139.63 139.64 139.63 139.64 0.5K
14:12 139.64 139.64 139.64 139.64 0.2K
14:13 139.61 139.61 139.61 139.61 0.3K
14:14 139.60 139.60 139.60 139.60 1.5K
14:18 139.61 139.61 139.61 139.60 1.4K
14:21 139.64 139.64 139.61 139.61 2.1K
14:22 139.61 139.61 139.53 139.53 2.5K
14:23 139.57 139.57 139.57 139.57 0.8K
14:24 139.53 139.53 139.53 139.53 0.3K
14:25 139.47 139.47 139.47 139.47 1.5K
14:28 139.23 139.23 139.23 139.23 1.7K
14:29 139.19 139.19 139.13 139.13 1.1K
14:30 139.10 139.10 139.10 139.10 2.7K
14:31 138.98 138.98 138.98 138.98 1.3K
14:34 138.94 138.94 138.94 138.94 1.5K
14:35 138.73 138.73 138.73 138.73 1.0K
14:36 138.73 138.73 138.73 138.73 0.2K
14:37 138.69 138.71 138.69 138.71 0.6K
14:38 138.69 138.69 138.65 138.65 1.9K
14:39 138.58 138.58 138.57 138.57 1.5K
14:40 138.56 138.58 138.31 138.31 25.9K
14:41 138.35 138.35 138.33 138.35 2.0K
14:42 138.32 138.38 138.32 138.38 7.9K
14:43 138.35 138.40 138.35 138.38 5.1K
14:44 138.36 138.36 138.36 138.36 0.8K
14:45 138.31 138.37 138.31 138.37 2.7K
14:46 138.29 138.29 138.01 138.04 2.6K
14:47 138.06 138.28 138.06 138.28 19.5K
14:48 138.28 138.28 138.28 138.28 1.4K
14:49 138.32 138.32 138.23 138.23 3.1K
14:51 138.24 138.29 138.24 138.29 5.2K
14:54 138.43 138.57 138.43 138.57 0.5K
14:55 138.48 138.48 138.45 138.45 0.4K
14:56 138.75 138.75 138.68 138.68 6.6K
14:57 138.66 138.66 138.66 138.66 0.7K
14:58 138.67 138.67 138.67 138.67 0.4K
14:59 138.68 138.68 138.68 138.68 1.2K
15:00 138.71 138.75 138.71 138.75 3.0K
15:01 139.01 139.01 139.01 139.01 0.6K
15:02 138.89 138.89 138.89 138.89 1.8K
15:04 139.09 139.09 139.09 139.09 1.0K
15:05 139.10 139.10 139.10 139.10 0.9K
15:06 138.96 139.05 138.96 139.05 2.7K
15:07 139.08 139.09 139.08 139.09 0.8K
15:08 139.09 139.19 139.09 139.19 2.7K
15:09 139.24 139.24 139.24 139.24 1.1K
15:10 139.22 139.22 139.22 139.22 0.4K
15:11 139.23 139.23 139.15 139.17 3.3K
15:12 139.21 139.21 139.21 139.21 1.7K
15:13 139.19 139.19 139.19 139.19 0.1K
15:14 139.20 139.26 139.20 139.26 1.8K
15:15 139.27 139.27 139.27 139.27 1.1K
15:16 139.27 139.27 139.17 139.17 2.1K
15:18 139.22 139.22 139.21 139.21 0.7K
15:19 139.21 139.23 139.13 139.23 2.7K
15:20 139.20 139.22 139.18 139.22 1.7K
15:21 139.21 139.21 139.21 139.21 0.8K
15:22 139.34 139.34 139.34 139.34 2.0K
15:23 139.36 139.36 139.36 139.35 0.8K
15:24 139.44 139.44 139.44 139.44 1.5K
15:25 139.49 139.49 139.49 139.49 1.1K
15:26 139.49 139.51 139.45 139.51 1.6K
15:27 139.45 139.49 139.45 139.45 3.5K
15:28 139.41 139.44 139.41 139.42 1.5K
15:29 139.36 139.36 139.36 139.36 1.7K
15:30 139.39 139.39 139.31 139.31 2.6K
15:31 139.26 139.27 139.26 139.27 3.2K
15:33 139.16 139.18 139.16 139.18 1.8K
15:34 139.19 139.19 139.19 139.19 1.0K
15:35 139.21 139.21 139.12 139.12 2.4K
15:36 139.14 139.15 139.10 139.10 1.8K
15:37 139.10 139.10 139.02 139.02 5.4K
15:38 139.19 139.19 139.18 139.18 2.0K
15:39 139.17 139.17 139.17 139.17 0.4K
15:40 139.14 139.17 139.14 139.17 1.3K
15:41 139.19 139.21 139.19 139.21 0.5K
15:42 139.19 139.21 139.13 139.13 2.4K
15:43 139.11 139.20 139.09 139.20 3.2K
15:44 139.15 139.15 139.14 139.14 0.9K
15:45 139.20 139.20 139.14 139.14 2.7K
15:46 139.11 139.11 139.09 139.09 3.5K
15:47 139.12 139.12 139.12 139.12 0.5K
15:48 139.07 139.07 139.01 139.01 3.1K
15:49 138.98 138.98 138.97 138.97 2.5K
15:50 139.12 139.12 139.06 139.06 4.2K
15:51 139.08 139.09 138.98 138.98 4.7K
15:52 139.01 139.06 139.01 139.04 3.7K
15:53 139.02 139.14 139.02 139.13 4.5K
15:54 139.20 139.46 139.20 139.43 4.5K
15:55 139.52 139.57 139.47 139.54 7.2K
15:56 139.57 139.60 139.50 139.60 13.7K
15:57 139.66 139.67 139.58 139.58 10.7K
15:58 139.64 139.75 139.64 139.75 20.0K
15:59 139.72 139.81 139.65 139.81 122.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음