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
09:30 136.76 136.76 136.76 136.76 3.3K
09:31 136.28 136.28 136.28 136.28 0.5K
09:32 136.24 136.24 136.24 136.24 0.7K
09:33 136.24 136.24 136.01 136.01 0.2K
09:34 135.68 135.68 135.56 135.56 9.7K
09:36 135.02 135.02 135.02 135.02 1.4K
09:37 135.01 135.01 135.01 135.01 0.3K
09:38 135.09 135.09 135.09 135.09 1.5K
09:46 135.90 135.90 135.22 135.23 3.5K
09:48 135.88 135.88 135.88 135.88 1.7K
09:52 135.78 136.12 135.78 136.12 3.7K
09:54 136.49 136.49 136.49 136.49 0.4K
09:55 136.72 136.72 136.72 136.72 1.3K
09:56 136.51 136.51 136.51 136.51 0.9K
09:58 136.60 136.60 136.60 136.60 0.9K
09:59 136.60 136.60 136.60 136.60 0.3K
10:00 136.94 136.94 136.94 136.94 1.6K
10:05 137.04 137.04 137.04 137.04 0.4K
10:06 136.71 136.71 136.51 136.51 0.8K
10:09 136.70 136.70 136.70 136.70 0.6K
10:10 136.95 137.07 136.95 137.07 3.0K
10:12 137.01 137.01 137.01 137.01 0.2K
10:13 136.94 136.94 136.94 136.94 0.8K
10:16 136.89 136.89 136.89 136.89 0.9K
10:18 136.90 136.90 136.90 136.90 0.9K
10:22 137.28 137.28 137.09 137.09 1.3K
10:23 137.37 137.37 137.07 137.07 1.2K
10:26 137.03 137.03 137.03 137.03 0.5K
10:29 136.95 136.95 136.95 136.95 0.4K
10:30 137.03 137.03 136.69 136.69 2.2K
10:32 136.63 136.63 136.63 136.63 2.0K
10:34 136.32 136.32 136.17 136.17 1.3K
10:36 136.07 136.26 136.07 136.26 1.3K
10:37 136.19 136.19 136.19 136.19 1.5K
10:41 136.34 136.34 136.28 136.28 0.6K
10:42 136.56 136.56 136.56 136.56 0.9K
10:45 136.48 136.48 136.48 136.48 1.3K
10:46 136.43 136.43 136.43 136.43 0.4K
10:48 136.44 136.44 136.44 136.44 1.1K
10:55 136.63 136.85 136.63 136.85 2.1K
11:00 136.78 136.78 136.78 136.78 0.4K
11:01 137.03 137.20 137.03 137.20 1.8K
11:06 136.85 136.85 136.85 136.85 0.4K
11:07 136.90 136.90 136.90 136.90 1.2K
11:11 136.97 136.97 136.97 136.97 0.4K
11:13 136.73 136.75 136.73 136.75 4.0K
11:17 137.01 137.01 137.01 137.01 0.5K
11:20 137.17 137.17 137.17 137.17 0.4K
11:21 137.25 137.25 136.95 136.95 6.3K
11:30 136.68 136.68 136.68 136.68 0.1K
11:31 136.69 136.69 136.69 136.69 0.7K
11:32 136.74 136.74 136.74 136.74 0.4K
11:34 136.56 136.56 136.56 136.56 0.9K
11:35 136.66 136.66 136.66 136.66 2.0K
11:37 136.63 136.63 136.63 136.63 2.1K
11:40 136.49 136.49 136.49 136.49 0.5K
11:44 136.52 136.52 136.52 136.52 0.7K
11:49 136.62 136.62 136.62 136.62 0.4K
11:50 136.73 136.80 136.73 136.80 1.1K
11:51 137.03 137.06 137.02 137.06 2.9K
11:53 137.07 137.26 137.07 137.26 0.9K
11:54 137.19 137.85 137.19 137.85 3.6K
11:55 137.22 137.22 137.22 137.22 1.8K
12:02 137.59 137.59 137.59 137.59 1.5K
12:11 136.96 136.96 136.96 136.96 2.1K
12:14 137.20 137.20 137.20 137.20 0.5K
12:17 137.22 137.22 137.22 137.22 0.4K
12:21 137.32 137.32 137.32 137.32 0.3K
12:22 136.89 136.89 136.89 136.89 0.8K
12:24 137.06 137.06 137.06 137.06 2.5K
12:31 137.25 137.25 137.25 137.25 0.3K
12:32 137.50 137.50 137.50 137.50 0.2K
12:33 137.31 137.31 137.27 137.26 1.1K
12:40 137.29 137.29 137.29 137.29 3.1K
12:56 137.53 137.53 137.53 137.53 0.5K
12:58 137.41 137.53 137.41 137.53 2.7K
13:01 137.34 137.34 137.34 137.34 2.5K
13:08 137.41 137.41 137.41 137.41 0.8K
13:10 137.31 137.31 137.31 137.31 1.0K
13:11 137.21 137.21 137.21 137.21 0.4K
13:14 137.08 137.12 137.08 137.12 1.1K
13:15 137.28 137.36 137.28 137.36 3.2K
13:16 137.55 137.55 137.55 137.55 0.8K
13:20 137.34 137.34 137.34 137.34 1.3K
13:21 137.39 137.39 137.39 137.39 0.8K
13:28 137.38 137.38 137.38 137.38 0.4K
13:29 137.40 137.40 137.40 137.40 0.9K
13:32 137.38 137.38 137.38 137.38 1.2K
13:33 137.38 137.38 137.38 137.38 0.6K
13:37 137.34 137.34 137.34 137.34 0.5K
13:39 137.37 137.37 137.37 137.37 0.2K
13:40 137.37 137.37 137.37 137.37 0.6K
13:44 137.50 137.50 137.43 137.43 1.9K
13:49 137.43 137.48 137.43 137.48 1.5K
13:50 137.34 137.34 137.34 137.34 1.9K
13:51 137.21 137.21 137.15 137.15 3.9K
13:52 136.74 136.94 136.74 136.94 1.3K
13:53 136.80 136.80 136.80 136.80 0.8K
13:56 137.12 137.12 137.12 137.12 0.9K
14:00 137.25 137.25 137.00 137.00 3.2K
14:03 136.98 136.98 136.98 136.98 1.4K
14:04 137.01 137.04 137.01 137.01 4.5K
14:05 137.20 137.34 137.08 137.07 1.0K
14:06 137.34 137.40 137.14 137.14 1.4K
14:07 137.46 137.54 137.28 137.28 0.6K
14:08 137.57 137.57 137.57 137.57 0.4K
14:09 137.28 137.28 137.28 137.28 0.4K
14:10 137.41 137.41 137.41 137.41 0.7K
14:11 137.23 137.23 137.23 137.23 0.5K
14:13 137.15 137.15 137.15 137.15 1.3K
14:20 137.16 137.16 137.16 137.16 0.5K
14:22 137.20 137.20 137.20 137.20 0.4K
14:23 137.27 137.27 137.27 137.27 2.7K
14:24 137.26 137.26 137.26 137.26 0.2K
14:25 137.47 137.47 137.47 137.47 1.9K
14:27 137.48 137.48 137.48 137.48 1.4K
14:28 137.39 137.39 137.39 137.39 0.8K
14:30 137.07 137.07 137.07 137.07 1.9K
14:31 136.99 136.99 136.99 136.99 0.8K
14:32 137.07 137.07 137.07 137.07 1.3K
14:39 137.18 137.18 137.18 137.18 0.1K
14:40 137.18 137.18 137.18 137.18 0.5K
14:43 137.18 137.18 137.18 137.18 0.6K
14:44 137.21 137.21 137.21 137.21 1.3K
14:45 137.22 137.22 137.22 137.22 0.4K
14:47 137.34 137.37 137.34 137.37 1.7K
14:49 137.28 137.34 137.23 137.26 4.5K
14:51 137.09 137.09 137.09 137.09 1.9K
14:52 137.10 137.10 136.93 136.93 2.1K
14:58 136.93 136.93 136.93 136.93 0.9K
15:02 136.77 136.93 136.77 136.93 0.6K
15:03 136.93 136.93 136.93 136.93 0.3K
15:04 137.08 137.08 137.02 137.02 1.7K
15:06 137.10 137.10 137.10 137.10 0.7K
15:08 136.93 136.95 136.93 136.95 2.4K
15:09 137.08 137.08 137.08 137.07 1.0K
15:10 136.90 137.06 136.90 137.06 0.8K
15:11 137.09 137.09 137.09 137.09 0.6K
15:13 137.08 137.08 137.08 137.08 0.2K
15:14 137.04 137.04 137.04 137.04 1.7K
15:19 137.08 137.15 137.08 137.15 0.4K
15:20 137.02 137.02 137.02 137.02 1.4K
15:21 136.94 136.94 136.94 136.94 1.5K
15:24 136.97 136.97 136.97 136.97 0.5K
15:26 136.64 136.64 136.64 136.64 3.0K
15:30 136.92 136.92 136.92 136.92 1.3K
15:31 136.98 136.98 136.91 136.91 0.8K
15:32 136.88 136.88 136.88 136.88 0.3K
15:33 136.98 136.98 136.98 136.98 2.5K
15:35 136.97 136.97 136.97 136.97 0.7K
15:36 136.92 136.92 136.84 136.84 2.6K
15:39 136.88 137.02 136.88 137.02 0.8K
15:40 136.84 137.02 136.84 137.02 0.8K
15:42 136.75 136.75 136.74 136.74 2.2K
15:43 136.73 136.83 136.73 136.83 3.8K
15:46 136.83 136.83 136.83 136.83 2.1K
15:47 137.03 137.03 137.03 137.03 2.9K
15:50 136.93 136.93 136.87 136.87 0.7K
15:51 136.99 137.05 136.99 137.05 1.5K
15:52 136.86 136.86 136.86 136.86 2.0K
15:53 136.87 136.89 136.87 136.89 2.5K
15:54 137.03 137.03 136.77 136.77 2.8K
15:55 136.94 136.94 136.92 136.92 1.8K
15:56 137.06 137.09 137.02 137.09 4.4K
15:57 137.03 137.03 136.95 136.95 4.0K
15:58 137.04 137.04 136.98 137.00 12.3K
15:59 137.13 137.30 137.06 137.19 64.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음