MACOM Technology Solutions Holdings Inc (MTSI)

MTSI
🏛️ 미국 →
124.49
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 137.09 137.09 137.09 137.09 2.4K
09:34 136.31 136.31 136.31 136.31 0.7K
09:35 136.29 136.29 136.29 136.29 0.8K
09:37 136.78 136.78 136.78 136.78 0.4K
09:44 136.56 136.56 136.56 136.56 0.3K
09:49 136.33 136.33 136.33 136.33 0.9K
09:50 135.61 135.61 135.61 135.61 0.8K
09:52 135.58 135.58 135.58 135.57 1.6K
10:00 136.08 136.08 135.82 135.82 1.1K
10:01 136.12 136.18 136.12 136.18 0.6K
10:02 136.25 136.25 136.25 136.25 0.7K
10:06 136.09 136.09 136.09 136.09 0.8K
10:07 135.95 135.95 135.95 135.95 0.1K
10:08 136.37 136.43 136.37 136.43 3.3K
10:10 136.39 136.39 136.39 136.39 0.3K
10:11 136.39 136.39 136.39 136.39 0.4K
10:12 136.45 136.66 136.45 136.66 3.4K
10:14 136.78 136.78 136.72 136.72 3.6K
10:17 136.54 136.54 136.54 136.54 2.4K
10:23 136.63 136.63 136.63 136.63 0.8K
10:25 136.42 136.42 136.42 136.42 3.8K
10:29 136.26 136.26 136.26 136.26 1.5K
10:32 136.16 136.25 136.16 136.25 2.8K
10:35 136.04 136.04 136.04 136.04 1.2K
10:37 136.20 136.33 136.15 136.19 11.8K
10:38 136.15 136.35 136.15 136.25 5.3K
10:40 136.27 136.50 136.27 136.50 6.5K
10:41 136.60 136.60 136.60 136.60 0.1K
10:42 136.61 136.77 136.61 136.77 3.3K
10:47 136.61 136.61 136.61 136.61 0.7K
10:48 136.74 136.74 136.74 136.74 2.2K
10:49 137.17 137.17 137.17 137.17 2.0K
10:51 136.92 136.92 136.92 136.92 1.6K
10:52 137.16 137.16 136.86 136.85 2.9K
10:53 137.37 137.37 137.10 137.10 0.6K
10:54 137.17 137.17 136.42 136.42 4.9K
10:56 136.43 136.62 136.43 136.62 4.0K
10:58 136.63 136.63 136.63 136.63 2.8K
11:00 136.73 136.73 136.73 136.73 0.4K
11:01 136.89 136.89 136.86 136.86 5.3K
11:06 136.54 136.54 136.54 136.54 0.8K
11:07 136.58 136.58 136.58 136.58 0.6K
11:08 136.46 136.46 136.46 136.46 0.8K
11:11 136.55 136.55 136.55 136.55 6.6K
11:15 136.49 136.49 136.49 136.49 1.4K
11:16 136.38 136.38 135.78 135.84 3.4K
11:17 135.65 135.65 135.65 135.65 0.5K
11:18 135.80 135.89 135.80 135.89 2.7K
11:21 135.67 135.67 135.66 135.66 2.3K
11:22 135.66 135.66 135.66 135.66 1.8K
11:26 135.67 135.67 135.67 135.67 2.1K
11:32 135.45 135.45 135.45 135.45 1.0K
11:33 135.34 135.34 135.34 135.34 1.8K
11:36 135.06 135.06 134.74 134.74 1.5K
11:38 134.76 134.76 134.76 134.76 0.5K
11:39 134.75 134.75 134.75 134.75 0.1K
11:40 134.91 134.93 134.91 134.93 2.8K
11:41 134.92 135.18 134.92 135.18 2.1K
11:43 135.26 135.26 135.26 135.26 0.2K
11:44 135.26 135.26 135.06 135.06 0.7K
11:45 135.20 135.20 135.20 135.20 2.4K
11:47 135.31 135.36 135.31 135.36 0.6K
11:48 135.20 135.28 135.18 135.18 0.8K
11:49 135.36 135.36 135.36 135.36 1.4K
11:50 135.73 135.73 135.73 135.73 0.9K
11:54 135.69 135.69 135.69 135.69 0.7K
11:55 136.05 136.14 136.05 136.14 1.6K
11:56 136.39 136.40 136.39 136.40 2.3K
12:01 136.33 136.33 136.33 136.32 0.3K
12:02 136.27 136.27 136.27 136.26 0.7K
12:05 136.56 136.63 136.56 136.63 0.9K
12:06 136.87 136.87 136.85 136.85 0.6K
12:07 136.81 136.81 136.79 136.80 0.7K
12:08 136.77 136.78 136.77 136.77 0.6K
12:09 136.52 136.63 136.52 136.63 2.1K
12:10 136.67 136.87 136.66 136.87 1.5K
12:12 136.64 136.66 136.48 136.48 1.5K
12:13 136.61 136.61 136.61 136.61 0.1K
12:14 136.61 136.75 136.61 136.61 1.4K
12:15 136.82 136.82 136.82 136.82 0.7K
12:16 136.87 136.87 136.86 136.86 0.8K
12:17 136.86 136.86 136.86 136.86 0.7K
12:18 137.06 137.06 136.81 136.81 1.1K
12:20 136.78 136.78 136.78 136.78 0.7K
12:24 136.84 136.84 136.84 136.84 0.3K
12:26 136.62 136.62 136.62 136.62 2.3K
12:30 137.00 137.00 137.00 137.00 0.3K
12:32 137.11 137.21 137.11 137.18 4.6K
12:37 137.19 137.27 137.19 137.27 1.3K
12:40 137.33 137.33 137.33 137.32 1.6K
12:47 137.04 137.20 137.04 137.20 3.9K
12:52 137.37 137.64 137.37 137.64 2.8K
12:59 137.95 137.95 137.95 137.95 1.1K
13:01 137.79 137.79 137.79 137.79 0.1K
13:02 137.80 137.80 137.80 137.79 1.4K
13:07 137.65 137.65 137.65 137.65 2.0K
13:14 137.83 137.83 137.83 137.82 1.1K
13:16 137.68 137.68 137.68 137.68 1.0K
13:19 137.51 137.51 137.51 137.51 0.9K
13:21 137.65 137.65 137.65 137.65 1.4K
13:23 137.67 137.67 137.67 137.67 0.4K
13:27 137.62 137.62 137.62 137.62 0.4K
13:28 137.64 137.64 137.64 137.64 0.1K
13:29 137.70 137.70 137.70 137.70 0.6K
13:32 137.65 137.65 137.65 137.65 0.7K
13:34 137.55 137.55 137.55 137.54 0.3K
13:35 137.64 137.64 137.64 137.64 2.1K
13:36 137.65 137.65 137.58 137.65 1.3K
13:38 137.55 137.60 137.55 137.60 1.1K
13:39 137.60 137.60 137.60 137.60 0.6K
13:42 137.49 137.49 137.49 137.49 2.8K
13:45 137.37 137.37 137.37 137.37 0.6K
13:47 137.41 137.41 137.41 137.41 3.3K
13:48 137.37 137.37 137.37 137.37 2.0K
13:50 137.40 137.40 137.40 137.40 0.8K
13:51 137.27 137.27 137.27 137.27 2.4K
14:01 137.37 137.37 137.37 137.37 0.7K
14:05 137.28 137.28 137.28 137.28 0.6K
14:08 137.20 137.28 137.20 137.27 1.0K
14:11 137.27 137.27 137.17 137.17 3.5K
14:13 137.26 137.26 137.19 137.19 0.7K
14:16 137.23 137.23 137.23 137.23 1.6K
14:20 137.13 137.13 136.87 136.87 2.7K
14:22 137.18 137.18 137.18 137.18 1.4K
14:27 137.40 137.40 137.40 137.40 1.2K
14:30 137.42 137.42 137.42 137.42 0.3K
14:31 137.42 137.42 137.42 137.42 0.5K
14:32 137.42 137.42 137.42 137.42 0.4K
14:34 137.41 137.41 137.41 137.41 0.5K
14:36 137.41 137.41 137.41 137.41 0.2K
14:38 137.45 137.63 137.45 137.63 4.9K
14:42 137.52 137.63 137.52 137.63 5.3K
14:43 137.80 137.80 137.80 137.80 1.1K
14:45 138.00 138.00 137.86 137.85 4.3K
14:49 137.70 137.70 137.67 137.67 0.9K
14:50 137.74 137.74 137.74 137.74 1.3K
14:55 137.72 137.72 137.72 137.72 1.1K
14:59 137.96 137.96 137.96 137.96 0.5K
15:00 137.96 137.96 137.88 137.88 3.9K
15:02 137.88 137.88 137.88 137.88 0.6K
15:03 137.99 137.99 137.99 137.99 1.0K
15:05 137.77 137.85 137.77 137.85 2.4K
15:09 137.91 137.91 137.89 137.89 26.1K
15:12 137.88 137.88 137.88 137.88 1.2K
15:17 137.79 137.79 137.79 137.79 2.0K
15:18 137.76 137.79 137.76 137.79 1.9K
15:19 137.79 137.87 137.79 137.87 2.3K
15:22 137.87 137.87 137.87 137.87 1.7K
15:25 137.99 137.99 137.99 137.99 3.1K
15:29 138.00 138.00 138.00 138.00 1.2K
15:30 138.00 138.00 138.00 138.00 12.3K
15:31 138.00 138.00 137.95 138.00 6.8K
15:32 138.00 138.00 138.00 138.00 7.1K
15:33 138.00 138.00 138.00 138.00 3.8K
15:34 138.00 138.00 137.97 137.97 2.8K
15:35 138.00 138.00 137.94 137.94 6.5K
15:36 137.91 137.91 137.91 137.91 1.3K
15:37 138.00 138.05 137.98 138.00 15.8K
15:38 138.00 138.04 137.96 137.99 34.7K
15:39 138.00 138.08 138.00 138.04 24.5K
15:40 137.96 138.00 137.96 138.00 3.6K
15:41 138.00 138.00 138.00 138.00 5.7K
15:42 137.95 137.95 137.95 137.95 4.7K
15:43 138.00 138.00 138.00 138.00 5.6K
15:44 137.94 137.94 137.94 137.94 3.3K
15:45 137.94 137.94 137.94 137.94 4.9K
15:46 137.96 137.96 137.95 137.95 4.7K
15:47 137.86 137.86 137.86 137.86 4.3K
15:48 137.83 137.83 137.83 137.83 2.5K
15:50 137.69 137.69 137.59 137.59 7.1K
15:53 137.53 137.53 137.46 137.46 3.3K
15:54 137.40 137.52 137.37 137.37 4.5K
15:55 137.51 137.61 137.51 137.61 4.2K
15:56 137.71 137.72 137.66 137.72 7.9K
15:57 137.75 137.78 137.69 137.78 3.1K
15:58 137.77 137.83 137.72 137.72 13.7K
15:59 137.72 137.80 137.70 137.76 122.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음