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
09:30 141.02 141.02 141.02 141.02 8.1K
09:37 140.70 141.63 140.70 141.63 2.1K
09:40 140.91 140.91 140.91 140.91 0.9K
09:41 140.87 140.87 140.87 140.87 3.8K
09:49 140.68 140.68 140.35 140.41 3.8K
09:54 141.05 141.05 141.05 141.05 0.2K
09:55 140.78 140.78 140.78 140.78 0.6K
09:56 140.78 141.03 140.78 140.78 2.0K
09:58 140.98 140.98 140.78 140.78 2.7K
09:59 140.79 140.79 140.79 140.79 0.4K
10:00 140.98 140.98 140.98 140.98 0.4K
10:01 141.01 141.08 140.91 140.96 2.3K
10:02 140.96 141.09 140.96 141.09 4.5K
10:04 141.03 141.03 141.03 141.03 0.5K
10:05 141.03 141.03 141.03 141.03 2.2K
10:06 141.06 141.06 141.06 141.06 0.6K
10:07 141.06 141.32 141.06 141.32 5.9K
10:08 141.43 141.43 141.17 141.17 0.8K
10:09 141.27 141.27 141.27 141.27 1.2K
10:10 141.45 141.49 141.45 141.49 2.3K
10:12 141.55 141.55 141.55 141.55 0.6K
10:13 141.63 141.63 141.63 141.63 1.2K
10:14 141.56 141.56 141.41 141.41 1.7K
10:16 141.32 141.32 141.32 141.32 0.6K
10:17 141.23 141.23 141.23 141.23 4.0K
10:20 141.18 141.18 141.18 141.18 1.1K
10:21 141.45 141.45 141.45 141.45 0.3K
10:22 141.55 141.55 141.55 141.55 0.4K
10:23 141.59 141.64 141.59 141.64 1.0K
10:24 141.64 141.64 141.64 141.64 0.2K
10:25 141.46 141.64 141.46 141.64 0.5K
10:26 141.64 141.64 141.64 141.64 0.2K
10:27 141.42 141.42 141.42 141.42 3.2K
10:29 141.37 141.37 141.37 141.37 0.2K
10:30 141.22 141.22 141.22 141.22 2.2K
10:33 140.87 140.87 140.87 140.87 1.3K
10:34 140.83 141.05 140.83 141.05 1.6K
10:35 141.04 141.04 141.04 141.04 1.0K
10:36 141.26 141.26 141.26 141.26 1.3K
10:40 140.95 140.95 140.95 140.95 2.1K
10:41 141.01 141.01 141.01 141.01 1.1K
10:44 141.13 141.13 141.13 141.13 0.4K
10:45 141.13 141.15 141.13 141.15 0.8K
10:46 141.13 141.13 141.13 141.13 0.4K
10:47 141.03 141.20 141.03 141.20 2.3K
10:49 141.05 141.05 140.91 141.05 1.2K
10:50 140.75 140.75 140.75 140.75 2.6K
10:54 141.03 141.03 141.03 141.03 0.4K
10:55 140.96 141.16 140.90 141.15 4.0K
10:56 140.89 140.89 140.69 140.69 4.4K
10:57 140.78 140.78 140.78 140.78 0.5K
10:58 140.65 140.65 140.65 140.65 0.7K
11:00 140.82 141.29 140.82 141.29 6.3K
11:02 141.30 141.30 141.30 141.30 5.5K
11:04 141.41 141.41 141.41 141.41 0.8K
11:05 141.45 141.45 141.45 141.45 0.2K
11:06 141.52 141.52 141.45 141.45 1.0K
11:07 141.51 141.58 141.49 141.58 2.1K
11:08 141.55 141.55 141.55 141.54 0.4K
11:09 141.48 141.48 141.33 141.37 1.8K
11:10 141.25 141.25 141.25 141.25 3.7K
11:17 141.51 141.51 141.51 141.51 0.4K
11:18 141.28 141.29 141.28 141.29 2.1K
11:21 141.34 141.34 141.34 141.34 0.6K
11:23 141.20 141.23 141.20 141.23 2.9K
11:24 141.34 141.34 141.34 141.34 0.1K
11:25 141.42 141.42 141.42 141.42 1.0K
11:26 141.37 141.37 141.37 141.37 1.4K
11:29 141.53 141.53 141.53 141.53 1.4K
11:30 141.70 141.70 141.70 141.70 1.8K
11:32 141.61 141.61 141.61 141.61 0.8K
11:35 141.70 141.70 141.61 141.61 1.2K
11:36 141.72 141.72 141.70 141.70 1.4K
11:37 141.76 141.76 141.76 141.76 0.4K
11:38 141.64 141.64 141.64 141.64 2.4K
11:39 141.60 141.60 141.60 141.60 1.0K
11:41 141.66 141.66 141.66 141.66 1.2K
11:44 141.53 141.53 141.53 141.53 1.2K
11:46 141.57 141.57 141.57 141.57 0.6K
11:47 141.49 141.49 141.45 141.45 2.0K
11:51 141.45 141.45 141.36 141.36 1.3K
11:52 141.36 141.36 141.27 141.27 1.2K
11:53 141.38 141.38 141.38 141.38 1.1K
11:57 141.22 141.22 141.22 141.22 3.1K
12:00 141.21 141.21 141.21 141.21 0.6K
12:02 141.16 141.16 141.03 141.03 3.3K
12:03 141.03 141.03 141.00 141.00 2.6K
12:05 140.93 140.93 140.93 140.93 0.6K
12:07 141.02 141.02 141.02 141.01 0.5K
12:08 141.02 141.02 140.90 140.94 9.8K
12:09 140.98 140.98 140.98 140.98 0.5K
12:10 140.90 140.90 140.90 140.90 0.2K
12:11 140.96 140.96 140.96 140.96 0.8K
12:13 140.96 140.96 140.81 140.81 2.8K
12:15 140.80 140.80 140.80 140.80 1.0K
12:16 140.87 140.87 140.87 140.87 0.9K
12:17 140.97 140.97 140.97 140.97 0.7K
12:18 140.91 140.91 140.84 140.84 1.1K
12:19 140.84 140.84 140.84 140.84 0.7K
12:20 140.69 140.69 140.69 140.69 2.3K
12:25 140.66 140.66 140.63 140.63 0.6K
12:26 140.85 140.86 140.82 140.86 1.9K
12:28 140.86 140.86 140.86 140.86 0.3K
12:29 140.84 140.84 140.80 140.80 0.8K
12:30 140.80 140.80 140.80 140.80 1.5K
12:31 140.86 140.86 140.86 140.86 0.5K
12:32 140.81 140.81 140.81 140.81 0.4K
12:34 140.85 140.85 140.80 140.80 1.9K
12:35 140.93 140.93 140.82 140.92 23.2K
12:36 141.07 141.07 141.07 141.07 2.0K
12:37 141.01 141.01 141.01 141.01 2.4K
12:38 141.03 141.03 141.03 141.03 1.3K
12:40 141.02 141.02 141.02 141.02 0.1K
12:41 141.03 141.08 141.03 141.03 1.3K
12:42 141.06 141.06 141.06 141.06 1.6K
12:43 141.09 141.09 141.09 141.09 1.1K
12:44 141.06 141.06 141.03 141.03 1.2K
12:45 140.97 140.97 140.97 140.97 1.8K
12:46 140.95 140.95 140.94 140.94 0.7K
12:47 140.89 140.89 140.89 140.89 2.1K
12:50 140.99 141.19 140.99 141.19 3.4K
12:51 141.33 141.33 141.15 141.15 4.5K
12:52 141.03 141.03 141.03 141.03 0.4K
12:53 141.01 141.01 141.01 141.01 1.1K
12:54 141.07 141.07 141.01 141.01 1.5K
12:55 140.92 140.92 140.67 140.76 5.1K
12:56 140.72 140.88 140.72 140.88 1.9K
12:57 140.90 140.91 140.90 140.91 3.3K
12:58 140.97 140.97 140.86 140.86 5.5K
12:59 140.97 140.97 140.79 140.85 5.9K
13:00 140.85 140.85 140.85 140.85 178.9K
15:59 140.68 140.68 140.68 140.68 0.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음