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
09:30 138.00 138.00 137.99 137.99 6.1K
09:31 138.00 138.00 137.95 137.99 3.0K
09:35 138.00 138.00 138.00 138.00 49.5K
09:36 138.00 138.28 138.00 138.24 2.5K
09:39 138.32 138.32 138.32 138.32 0.3K
09:40 137.93 137.93 137.93 137.93 0.4K
09:41 138.00 138.00 137.94 138.00 25.3K
09:42 138.00 138.23 138.00 138.23 14.5K
09:43 138.33 138.33 138.33 138.33 0.2K
09:44 138.46 138.46 138.46 138.46 0.8K
09:46 138.46 138.46 138.46 138.46 1.3K
09:50 138.73 138.73 138.68 138.68 1.5K
09:54 138.83 138.83 138.83 138.83 1.7K
10:01 139.19 139.19 139.19 139.19 0.8K
10:03 139.35 139.35 139.35 139.35 0.4K
10:05 139.10 139.10 138.87 139.00 3.6K
10:08 139.56 139.56 139.56 139.56 2.6K
10:09 139.16 139.16 139.16 139.16 0.7K
10:11 139.35 139.46 139.34 139.34 1.7K
10:13 139.75 139.78 139.75 139.78 2.4K
10:16 139.17 139.17 139.17 139.17 1.4K
10:21 139.27 139.27 139.27 139.27 0.3K
10:22 139.12 139.12 139.12 139.12 0.9K
10:24 139.18 139.18 139.18 139.18 0.6K
10:25 139.23 139.23 139.23 139.23 1.3K
10:26 139.60 139.65 139.60 139.65 3.1K
10:28 139.87 140.00 139.87 140.00 3.4K
10:31 140.28 140.50 140.28 140.50 2.1K
10:32 140.56 140.56 140.56 140.56 1.1K
10:35 140.73 140.96 140.73 140.96 2.4K
10:36 140.94 140.94 140.94 140.94 0.9K
10:37 140.65 140.65 140.49 140.49 5.2K
10:38 140.41 140.41 140.41 140.41 0.5K
10:39 140.23 140.23 140.23 140.23 0.3K
10:40 140.19 140.19 140.19 140.19 0.9K
10:41 140.12 140.12 140.12 140.12 3.1K
10:43 140.19 140.19 140.19 140.19 0.6K
10:45 140.49 140.49 140.49 140.49 1.8K
10:46 140.88 140.88 140.83 140.83 0.9K
10:47 141.04 141.06 141.04 141.06 1.7K
10:48 141.14 141.14 141.07 141.07 2.6K
10:51 140.76 140.76 140.76 140.76 1.8K
10:53 140.47 140.47 140.47 140.47 0.7K
10:54 140.45 140.45 140.45 140.45 1.0K
10:55 140.42 140.42 140.42 140.42 1.1K
10:56 140.74 140.74 140.74 140.74 2.0K
10:58 140.83 140.83 140.83 140.82 0.7K
10:59 140.84 140.84 140.84 140.84 0.2K
11:00 140.64 140.64 140.64 140.64 1.1K
11:01 140.71 140.71 140.71 140.71 0.5K
11:02 140.92 140.93 140.63 140.75 2.5K
11:03 140.75 140.75 140.74 140.74 0.5K
11:04 140.85 140.85 140.85 140.85 0.7K
11:05 140.78 140.79 140.78 140.79 1.0K
11:07 141.00 141.00 140.83 140.83 1.6K
11:08 140.98 140.98 140.98 140.98 0.9K
11:10 140.80 140.80 140.80 140.80 1.2K
11:11 141.07 141.07 141.07 141.07 0.4K
11:12 141.00 141.00 140.69 140.69 8.6K
11:16 140.96 140.96 140.78 140.78 1.1K
11:19 140.82 140.82 140.82 140.82 0.8K
11:23 140.80 140.80 140.80 140.80 0.3K
11:25 140.97 141.00 140.97 141.00 1.2K
11:26 141.15 141.15 141.15 141.15 1.3K
11:28 140.86 140.86 140.86 140.86 1.5K
11:29 140.80 140.86 140.80 140.86 1.3K
11:31 140.88 140.88 140.88 140.88 1.2K
11:32 140.81 140.81 140.81 140.81 1.2K
11:35 140.97 140.97 140.97 140.97 3.3K
11:39 140.83 140.83 140.83 140.83 3.0K
11:41 141.19 141.19 141.11 141.11 5.4K
11:42 141.03 141.03 140.82 140.82 3.0K
11:43 140.86 140.86 140.86 140.85 0.6K
11:46 140.79 140.79 140.79 140.79 0.5K
11:48 140.86 140.86 140.86 140.86 2.0K
11:49 140.99 140.99 140.99 140.99 3.9K
11:54 140.69 140.69 140.69 140.69 0.2K
11:56 140.65 140.65 140.65 140.65 2.0K
11:57 140.52 140.52 140.52 140.52 1.5K
11:58 140.64 140.64 140.63 140.63 1.2K
11:59 140.73 140.73 140.73 140.73 0.5K
12:01 140.80 140.80 140.80 140.79 3.5K
12:06 140.71 140.80 140.71 140.80 0.8K
12:08 140.71 140.71 140.71 140.71 1.5K
12:11 140.46 140.46 140.34 140.38 3.2K
12:12 140.42 140.49 140.42 140.45 1.3K
12:16 140.45 140.45 140.45 140.45 2.3K
12:20 140.19 140.19 140.19 140.19 0.3K
12:21 140.19 140.33 140.19 140.33 2.7K
12:22 140.45 140.45 140.36 140.35 0.5K
12:23 140.56 140.68 140.56 140.68 1.8K
12:24 140.57 140.57 140.57 140.57 2.3K
12:36 140.50 140.50 140.45 140.45 3.1K
12:41 140.49 140.49 140.49 140.49 0.4K
12:42 140.38 140.43 140.38 140.43 1.3K
12:43 140.49 140.51 140.41 140.51 2.4K
12:44 140.49 140.49 140.49 140.49 0.2K
12:47 140.65 140.65 140.62 140.65 4.7K
12:57 140.54 140.54 140.54 140.54 0.7K
12:58 140.54 140.54 140.54 140.54 0.3K
12:59 140.85 140.85 140.85 140.85 4.2K
13:07 140.66 140.66 140.66 140.66 0.3K
13:08 140.65 140.65 140.65 140.65 0.2K
13:09 140.76 140.76 140.76 140.76 1.3K
13:10 140.76 140.76 140.75 140.75 0.9K
13:12 140.70 140.70 140.70 140.70 0.1K
13:13 140.81 140.81 140.78 140.78 2.4K
13:21 140.97 141.00 140.89 140.90 1.8K
13:23 140.89 140.89 140.89 140.89 1.0K
13:27 140.90 140.90 140.90 140.90 2.2K
13:28 140.64 140.64 140.64 140.64 0.3K
13:29 140.80 140.80 140.80 140.80 0.7K
13:30 140.71 140.71 140.71 140.71 1.2K
13:36 141.03 141.03 141.03 141.03 2.2K
13:37 140.88 140.88 140.88 140.88 2.2K
13:48 140.67 140.79 140.67 140.79 2.6K
13:50 140.76 140.96 140.76 140.94 2.0K
13:51 140.94 140.94 140.94 140.94 0.2K
13:53 141.03 141.03 141.03 141.03 0.2K
13:54 140.92 140.92 140.92 140.92 2.6K
14:01 140.96 140.96 140.96 140.96 0.3K
14:02 140.95 140.97 140.89 140.89 1.8K
14:05 140.92 141.06 140.92 141.00 3.6K
14:06 140.99 140.99 140.99 140.99 0.5K
14:08 140.92 141.13 140.92 141.13 0.6K
14:10 140.99 140.99 140.99 140.99 0.3K
14:11 141.13 141.13 141.13 141.13 0.2K
14:12 140.99 140.99 140.99 140.99 0.5K
14:13 141.51 141.76 141.29 141.35 11.1K
14:15 141.38 141.38 141.23 141.23 6.6K
14:16 141.24 141.24 141.24 141.24 0.4K
14:17 141.27 141.27 141.27 141.27 0.6K
14:18 141.24 141.34 141.24 141.34 3.7K
14:19 141.14 141.37 141.14 141.37 2.3K
14:20 141.39 141.43 141.39 141.43 1.9K
14:23 141.36 141.36 141.36 141.36 0.3K
14:24 141.52 141.62 141.47 141.62 3.0K
14:25 141.65 141.67 141.54 141.54 2.4K
14:26 141.55 141.55 141.55 141.55 0.4K
14:27 141.57 141.57 141.57 141.57 2.6K
14:28 141.56 141.57 141.56 141.57 1.1K
14:30 141.67 141.67 141.57 141.57 1.0K
14:31 141.70 141.70 141.65 141.65 1.7K
14:32 141.63 141.63 141.63 141.63 1.2K
14:34 141.59 141.59 141.59 141.59 1.4K
14:35 141.41 141.41 141.41 141.41 2.4K
14:37 141.46 141.46 141.46 141.46 1.6K
14:39 141.46 141.60 141.46 141.60 1.6K
14:40 141.56 141.56 141.56 141.56 0.5K
14:42 141.65 141.65 141.65 141.65 1.7K
14:44 141.63 141.63 141.63 141.63 0.4K
14:45 141.63 141.63 141.63 141.63 0.8K
14:46 141.76 142.00 141.76 142.00 2.6K
14:47 141.80 141.80 141.80 141.80 0.9K
14:48 141.83 141.90 141.83 141.90 1.8K
14:49 142.00 142.00 141.82 141.82 0.9K
14:50 141.93 141.94 141.93 141.94 1.2K
14:51 141.84 141.95 141.84 141.86 5.2K
14:52 141.78 141.78 141.70 141.70 1.1K
14:53 141.73 141.73 141.73 141.73 0.6K
14:54 141.72 141.72 141.72 141.72 0.4K
14:55 141.71 141.71 141.71 141.71 0.8K
14:57 141.70 141.70 141.65 141.65 1.0K
14:58 141.71 141.71 141.56 141.56 4.3K
14:59 141.50 141.50 141.50 141.50 0.2K
15:00 141.48 141.48 141.48 141.48 0.6K
15:01 141.62 141.62 141.49 141.49 1.9K
15:03 141.50 141.66 141.40 141.40 2.4K
15:06 141.68 141.68 141.65 141.65 1.3K
15:07 141.61 141.61 141.61 141.60 0.5K
15:08 141.61 141.77 141.61 141.77 1.4K
15:09 141.78 141.78 141.73 141.73 4.4K
15:13 141.70 141.70 141.70 141.70 0.7K
15:14 141.38 141.46 141.35 141.46 5.6K
15:15 141.46 141.46 141.46 141.46 1.0K
15:16 141.35 141.35 141.35 141.35 1.1K
15:17 141.38 141.38 141.35 141.35 1.0K
15:18 141.35 141.35 141.35 141.35 1.2K
15:19 141.37 141.38 141.37 141.38 2.2K
15:20 141.40 141.40 141.31 141.35 6.3K
15:21 141.34 141.34 141.33 141.33 0.3K
15:22 141.34 141.38 141.34 141.38 2.3K
15:25 141.52 141.56 141.52 141.56 3.2K
15:26 141.65 141.65 141.62 141.62 5.8K
15:29 141.59 141.59 141.59 141.59 0.1K
15:30 141.60 141.62 141.59 141.62 1.4K
15:31 141.69 141.69 141.68 141.68 1.5K
15:32 141.61 141.61 141.54 141.54 3.8K
15:33 141.59 141.59 141.59 141.59 0.2K
15:34 141.57 141.57 141.57 141.57 1.8K
15:35 141.48 141.48 141.42 141.42 2.0K
15:36 141.44 141.44 141.44 141.44 2.3K
15:38 141.28 141.40 141.28 141.35 4.5K
15:39 141.37 141.37 141.36 141.36 0.5K
15:40 141.43 141.46 141.43 141.46 1.7K
15:41 141.46 141.46 141.43 141.43 6.3K
15:42 141.36 141.36 141.36 141.36 1.0K
15:43 141.29 141.37 141.29 141.37 2.8K
15:44 141.37 141.37 141.31 141.31 3.3K
15:45 141.30 141.30 141.19 141.29 6.8K
15:47 141.35 141.52 141.35 141.52 2.7K
15:48 141.58 141.64 141.58 141.64 0.5K
15:49 141.64 141.64 141.53 141.53 0.7K
15:50 141.56 141.56 141.08 141.08 9.6K
15:51 141.09 141.41 141.03 141.41 5.2K
15:52 141.46 141.46 141.46 141.46 1.4K
15:53 141.44 141.54 141.44 141.54 3.3K
15:54 141.53 141.55 141.53 141.53 3.2K
15:55 141.55 141.88 141.55 141.88 7.0K
15:56 141.76 141.79 141.61 141.62 17.3K
15:57 141.65 141.65 141.65 141.65 2.4K
15:58 141.60 141.86 141.60 141.83 26.1K
15:59 141.83 141.92 141.78 141.78 26.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음