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
09:30 141.07 141.07 140.61 140.61 5.9K
09:33 141.50 142.50 141.50 142.49 2.6K
09:35 142.38 142.50 142.38 142.50 1.4K
09:36 142.03 142.03 141.00 141.00 0.7K
09:37 142.18 142.23 142.18 142.23 2.1K
09:40 141.98 141.98 141.61 141.61 1.5K
09:42 141.34 141.34 141.34 141.34 0.4K
09:45 141.62 141.62 141.62 141.62 0.5K
09:47 141.96 141.96 141.96 141.96 0.6K
09:48 141.89 141.89 141.89 141.89 0.6K
09:49 141.80 141.91 141.80 141.91 1.1K
09:51 141.63 141.63 141.50 141.50 0.4K
09:52 141.50 141.50 141.50 141.50 0.3K
09:54 141.50 141.50 141.50 141.50 0.2K
09:56 141.40 141.40 141.40 141.40 0.3K
09:59 141.35 141.35 141.22 141.22 1.0K
10:00 141.20 141.22 141.20 141.22 4.8K
10:01 141.22 141.22 141.22 141.22 0.3K
10:02 141.80 141.80 141.80 141.80 1.8K
10:04 141.80 141.80 141.80 141.80 0.4K
10:06 141.69 141.69 141.69 141.69 1.5K
10:11 141.92 141.92 141.92 141.92 0.6K
10:13 141.82 141.92 141.82 141.92 1.5K
10:14 141.71 141.71 141.59 141.59 1.6K
10:20 141.09 141.09 141.09 141.09 0.8K
10:21 140.84 140.84 140.84 140.84 0.2K
10:22 140.95 140.95 140.78 140.78 1.0K
10:24 141.19 141.19 141.19 141.19 4.6K
10:27 140.89 141.07 140.89 141.07 2.8K
10:28 141.02 141.03 141.02 141.03 2.3K
10:29 141.11 141.17 141.11 141.17 1.3K
10:30 141.27 141.27 141.27 141.27 0.6K
10:32 141.42 141.42 141.42 141.42 1.1K
10:37 141.26 141.26 141.26 141.26 0.8K
10:38 141.35 141.35 141.35 141.35 0.9K
10:40 141.54 141.58 141.54 141.58 2.6K
10:43 141.29 141.29 141.29 141.29 0.9K
10:44 141.15 141.15 141.15 141.15 1.4K
10:46 141.14 141.14 141.14 141.14 2.4K
10:48 141.35 141.35 141.28 141.28 3.8K
10:50 141.08 141.08 141.08 141.08 1.9K
10:55 140.65 140.65 140.65 140.65 1.9K
11:02 140.35 140.35 140.16 140.16 2.3K
11:03 140.16 140.16 139.85 140.06 1.3K
11:05 139.50 139.50 139.50 139.50 1.0K
11:06 139.30 139.51 139.22 139.51 6.9K
11:07 139.51 139.75 139.51 139.75 9.6K
11:11 139.61 139.82 139.61 139.82 16.5K
11:12 139.74 139.79 139.62 139.62 1.6K
11:15 139.52 139.52 139.50 139.50 1.3K
11:16 139.32 139.32 139.32 139.32 1.5K
11:19 139.32 139.32 139.10 139.10 0.2K
11:20 139.20 139.20 139.20 139.20 0.4K
11:22 139.15 139.15 139.15 139.15 0.1K
11:23 139.15 139.15 139.15 139.15 1.0K
11:25 139.14 139.14 138.91 138.91 1.9K
11:28 138.73 138.73 138.73 138.73 1.0K
11:29 138.42 138.63 138.42 138.63 2.6K
11:30 138.79 138.79 138.79 138.79 1.1K
11:31 138.61 138.61 138.61 138.61 0.6K
11:32 138.53 138.56 138.53 138.56 1.7K
11:33 138.66 138.66 138.66 138.66 0.9K
11:34 138.94 139.00 138.94 139.00 0.7K
11:35 138.87 138.87 138.87 138.87 0.4K
11:36 138.70 138.70 138.70 138.70 1.0K
11:38 138.56 138.56 138.56 138.56 1.5K
11:41 138.26 138.26 137.82 137.82 1.8K
11:42 138.02 138.02 138.02 138.02 0.5K
11:43 137.89 137.89 137.89 137.89 0.6K
11:44 137.99 138.45 137.99 138.21 5.9K
11:45 138.73 138.73 138.73 138.73 0.7K
11:46 138.75 138.75 138.75 138.75 1.1K
11:48 138.90 138.90 138.90 138.90 1.4K
11:51 139.07 139.07 139.07 139.07 0.6K
11:52 139.18 139.18 139.18 139.18 1.4K
11:53 139.50 139.50 139.49 139.49 1.1K
11:54 139.65 139.65 139.65 139.65 2.4K
11:58 139.71 139.71 139.71 139.71 0.3K
12:00 139.71 139.71 139.71 139.71 0.7K
12:02 139.60 139.60 139.60 139.60 0.4K
12:03 139.49 139.49 139.49 139.49 1.9K
12:07 139.56 139.56 139.47 139.47 1.5K
12:13 139.19 139.19 139.19 139.19 0.2K
12:14 139.36 139.36 139.36 139.36 0.3K
12:16 139.53 139.53 139.53 139.53 1.2K
12:20 139.45 139.61 139.45 139.61 1.4K
12:21 139.54 139.64 139.54 139.64 1.1K
12:23 139.66 139.66 139.66 139.66 0.7K
12:26 139.52 139.59 139.51 139.59 3.7K
12:27 139.65 139.65 139.65 139.65 2.4K
12:35 139.79 139.79 139.79 139.79 0.4K
12:36 139.72 139.80 139.72 139.80 1.8K
12:37 139.89 139.89 139.89 139.89 0.6K
12:38 139.79 139.79 139.79 139.79 1.4K
12:42 139.99 140.10 139.99 140.10 1.7K
12:43 140.09 140.09 140.09 140.09 0.5K
12:45 140.29 140.52 140.29 140.52 2.1K
12:46 140.53 140.53 140.53 140.53 0.2K
12:47 140.54 140.54 140.54 140.54 0.3K
12:48 140.52 140.52 140.44 140.44 2.4K
12:54 140.48 140.48 140.48 140.48 0.9K
12:57 140.66 140.66 140.66 140.66 1.5K
13:00 140.76 140.76 140.76 140.76 0.4K
13:01 140.83 140.83 140.83 140.83 0.9K
13:02 140.84 140.84 140.84 140.84 0.8K
13:07 141.02 141.02 141.02 141.02 0.2K
13:09 140.87 140.93 140.87 140.93 0.9K
13:10 141.02 141.02 141.02 141.02 0.2K
13:11 141.02 141.02 141.02 141.02 0.2K
13:12 141.03 141.24 141.03 141.24 2.1K
13:13 141.19 141.21 141.19 141.21 3.0K
13:25 141.37 141.45 141.37 141.45 1.1K
13:26 141.32 141.32 141.32 141.32 0.4K
13:27 141.32 141.32 141.32 141.32 0.4K
13:28 141.32 141.32 141.32 141.32 0.4K
13:29 141.32 141.32 141.32 141.32 0.2K
13:30 141.32 141.32 141.32 141.32 1.7K
13:32 141.30 141.30 141.30 141.30 0.6K
13:33 141.32 141.32 141.32 141.32 0.6K
13:36 141.36 141.36 141.36 141.36 0.5K
13:38 141.32 141.34 141.32 141.34 1.6K
13:40 141.47 141.47 141.47 141.47 0.2K
13:41 141.47 141.47 141.47 141.47 1.1K
13:43 141.38 141.38 141.36 141.35 1.3K
13:46 141.39 141.39 141.39 141.39 0.3K
13:47 141.39 141.39 141.39 141.39 0.5K
13:48 141.35 141.35 141.35 141.35 0.3K
13:49 141.19 141.19 141.19 141.19 5.5K
13:54 141.30 141.30 141.30 141.30 3.1K
13:56 141.32 141.32 141.32 141.32 0.7K
13:57 141.45 141.45 141.45 141.45 1.0K
14:01 141.50 141.50 141.50 141.50 0.5K
14:02 141.36 141.36 141.36 141.36 0.2K
14:03 141.60 141.60 141.58 141.58 2.3K
14:06 141.61 141.61 141.61 141.61 0.4K
14:08 141.52 141.57 141.37 141.37 4.1K
14:09 141.10 141.10 141.10 141.10 1.3K
14:12 141.21 141.21 141.21 141.21 2.0K
14:20 141.18 141.18 141.13 141.13 2.2K
14:23 141.05 141.05 140.97 140.97 2.2K
14:24 140.94 140.94 140.94 140.94 1.4K
14:25 141.11 141.11 141.11 141.11 0.9K
14:30 141.18 141.18 141.18 141.18 1.7K
14:31 141.07 141.07 140.88 140.88 4.4K
14:36 140.66 140.66 140.66 140.66 0.7K
14:38 140.67 140.67 140.67 140.67 0.4K
14:40 140.82 140.82 140.82 140.82 2.0K
14:41 140.75 140.75 140.75 140.75 0.7K
14:42 140.75 140.75 140.75 140.75 0.8K
14:44 140.73 140.73 140.73 140.73 0.1K
14:45 140.74 140.82 140.74 140.82 0.8K
14:46 140.65 140.72 140.65 140.72 1.9K
14:47 140.61 140.61 140.58 140.57 2.3K
14:49 140.55 140.65 140.55 140.65 2.5K
14:52 140.59 140.59 140.59 140.59 0.5K
14:53 140.57 140.57 140.57 140.57 0.8K
14:54 140.64 140.66 140.64 140.66 0.6K
14:55 140.78 140.84 140.78 140.84 2.0K
14:57 140.68 140.68 140.68 140.68 1.7K
14:59 140.65 140.65 140.65 140.65 0.9K
15:02 140.73 140.73 140.65 140.65 0.7K
15:03 140.60 140.60 140.51 140.51 1.5K
15:04 140.48 140.48 140.48 140.48 0.7K
15:06 140.59 140.59 140.58 140.58 0.9K
15:07 140.54 140.54 140.54 140.54 0.5K
15:09 140.51 140.51 140.51 140.51 0.5K
15:10 140.52 140.52 140.45 140.45 1.7K
15:11 140.44 140.44 140.36 140.36 1.4K
15:13 140.17 140.46 140.17 140.46 2.2K
15:14 140.52 140.52 140.52 140.52 1.2K
15:15 140.40 140.46 140.40 140.46 0.5K
15:17 140.34 140.34 140.34 140.34 1.8K
15:20 140.46 140.48 140.46 140.48 0.7K
15:22 140.45 140.45 140.45 140.45 0.7K
15:23 140.45 140.45 140.45 140.45 0.2K
15:24 140.51 140.52 140.51 140.52 1.5K
15:25 140.59 140.59 140.49 140.49 1.4K
15:26 140.60 140.60 140.60 140.60 1.3K
15:27 140.62 140.62 140.62 140.62 0.4K
15:28 140.52 140.52 140.52 140.52 2.4K
15:29 140.49 140.49 140.42 140.42 1.5K
15:30 140.43 140.43 140.43 140.43 0.6K
15:31 140.30 140.30 140.30 140.30 1.1K
15:33 140.33 140.33 140.33 140.33 1.9K
15:34 140.35 140.35 140.35 140.35 2.1K
15:35 140.20 140.20 140.20 140.20 0.7K
15:36 140.15 140.15 140.15 140.15 0.3K
15:37 140.24 140.26 140.24 140.26 1.0K
15:38 140.14 140.14 140.09 140.09 3.1K
15:43 140.15 140.15 140.14 140.14 1.2K
15:44 140.14 140.25 140.14 140.24 1.9K
15:45 140.17 140.19 140.17 140.19 1.3K
15:46 140.21 140.21 140.21 140.21 0.3K
15:47 140.25 140.25 140.25 140.25 0.6K
15:48 140.11 140.23 140.11 140.20 2.1K
15:49 140.12 140.12 140.07 140.07 3.1K
15:50 140.02 140.07 140.02 140.07 5.7K
15:53 140.15 140.22 140.15 140.22 3.1K
15:54 140.25 140.27 140.09 140.09 6.9K
15:55 139.98 140.03 139.98 140.03 2.4K
15:56 139.92 139.92 139.87 139.87 3.5K
15:57 139.79 139.91 139.79 139.91 5.6K
15:58 139.93 139.97 139.93 139.94 3.1K
15:59 139.92 140.03 139.92 140.02 14.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음