MACOM Technology Solutions Holdings Inc (MTSI)

MTSI
🏛️ 미국 →
123.29
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 127.48 127.75 127.48 127.75 2.8K
09:31 127.66 127.66 127.66 127.66 0.5K
09:32 128.51 128.51 128.06 128.06 2.1K
09:34 128.11 128.11 128.11 128.11 0.2K
09:35 127.97 128.21 127.97 128.21 1.3K
09:36 127.96 127.96 127.96 127.96 0.8K
09:37 127.96 127.96 127.77 127.77 0.5K
09:38 127.96 128.21 127.96 128.21 0.7K
09:39 128.15 128.15 128.00 128.00 9.9K
09:40 128.00 128.00 128.00 128.00 0.6K
09:41 127.72 128.26 127.72 128.15 8.0K
09:42 128.16 128.45 128.15 128.21 2.2K
09:43 127.97 127.97 127.97 127.97 5.2K
09:46 128.13 128.18 128.13 128.18 0.7K
09:47 127.89 128.05 127.89 128.04 1.5K
09:48 127.97 127.97 127.97 127.97 1.3K
09:51 128.15 128.15 128.03 128.03 2.3K
09:52 128.03 128.03 128.03 128.03 0.2K
09:53 128.15 128.16 128.15 128.16 2.9K
09:54 128.16 128.48 128.16 128.48 8.4K
09:56 128.48 128.48 128.48 128.48 0.4K
09:58 128.48 128.48 128.40 128.40 2.7K
09:59 128.40 128.40 128.40 128.40 1.4K
10:00 128.66 128.72 128.66 128.72 2.8K
10:01 128.59 128.59 128.59 128.59 0.5K
10:02 128.80 128.80 128.80 128.80 2.0K
10:05 129.15 129.15 129.15 129.15 0.3K
10:06 128.65 128.65 128.65 128.65 0.7K
10:08 128.65 128.65 128.65 128.65 0.7K
10:09 128.66 128.66 128.65 128.65 1.5K
10:10 128.82 128.82 128.82 128.82 1.4K
10:14 129.09 129.12 129.09 129.12 1.8K
10:15 128.99 128.99 128.99 128.99 0.4K
10:16 129.11 129.11 129.11 129.11 4.2K
10:17 129.39 129.50 129.39 129.50 3.2K
10:18 129.54 129.54 129.54 129.54 1.4K
10:19 129.43 129.43 129.43 129.43 2.3K
10:20 129.49 129.49 129.49 129.49 2.4K
10:27 129.65 129.65 129.65 129.65 0.2K
10:28 129.67 129.67 129.67 129.67 1.7K
10:30 129.67 129.67 129.67 129.67 0.6K
10:32 129.80 129.80 129.80 129.80 1.2K
10:34 129.83 129.91 129.83 129.91 4.4K
10:35 129.97 129.97 129.97 129.97 1.4K
10:36 130.16 130.16 130.16 130.16 2.4K
10:37 129.84 129.85 129.83 129.83 4.7K
10:40 129.86 129.93 129.86 129.93 0.6K
10:41 129.76 129.76 129.76 129.76 1.1K
10:43 129.92 129.92 129.92 129.92 0.8K
10:44 129.94 129.94 129.94 129.94 0.4K
10:45 129.96 129.96 129.96 129.96 1.0K
10:48 130.12 130.12 130.12 130.12 1.2K
10:49 130.02 130.02 130.02 130.02 3.2K
10:50 130.02 130.03 130.02 130.01 12.7K
10:54 130.03 130.03 130.03 130.03 0.4K
10:55 130.21 130.21 130.21 130.21 0.9K
10:56 130.05 130.05 130.04 130.04 3.9K
10:57 130.04 130.08 130.04 130.08 1.3K
10:58 130.11 130.11 130.11 130.10 0.5K
11:00 130.01 130.14 129.94 129.94 23.4K
11:01 130.02 130.02 129.92 129.96 12.8K
11:02 129.95 129.98 129.95 129.98 1.7K
11:04 130.12 130.12 130.12 130.12 1.5K
11:06 130.06 130.06 130.06 130.06 1.5K
11:10 130.22 130.36 130.22 130.36 1.4K
11:11 130.18 130.18 130.18 130.18 1.2K
11:13 130.32 130.32 130.32 130.32 0.6K
11:14 130.03 130.32 130.03 130.32 1.0K
11:15 130.19 130.19 130.19 130.19 0.2K
11:16 130.17 130.17 129.98 129.98 4.5K
11:18 129.94 129.94 129.94 129.94 1.7K
11:22 130.03 130.03 130.03 130.03 2.0K
11:25 130.14 130.14 130.14 130.14 0.4K
11:26 130.02 130.02 130.02 130.02 0.7K
11:27 130.02 130.02 130.02 130.02 0.7K
11:28 129.98 129.98 129.71 129.71 4.4K
11:30 129.63 129.69 129.63 129.69 1.5K
11:33 129.89 129.89 129.89 129.89 1.2K
11:39 129.91 129.91 129.91 129.91 0.5K
11:40 130.03 130.07 129.97 130.07 1.0K
11:41 130.11 130.11 130.11 130.11 0.5K
11:42 130.18 130.20 130.18 130.20 0.6K
11:44 130.20 130.20 130.20 130.20 0.3K
11:45 130.16 130.16 130.03 130.03 0.5K
11:46 130.22 130.22 130.22 130.22 0.3K
11:47 130.22 130.22 130.22 130.22 0.5K
11:48 130.20 130.20 130.20 130.20 0.5K
11:49 130.12 130.12 130.05 130.05 0.9K
11:51 130.23 130.38 130.23 130.38 2.1K
11:53 130.01 130.01 130.01 130.01 3.9K
11:55 130.01 130.01 130.01 130.01 0.4K
11:56 130.08 130.08 130.08 130.08 0.5K
11:57 130.11 130.11 130.11 130.11 0.4K
11:59 130.14 130.14 130.14 130.14 0.3K
12:00 130.08 130.08 130.08 130.08 0.4K
12:01 130.11 130.11 130.11 130.11 1.8K
12:05 130.28 130.28 130.28 130.28 0.5K
12:06 130.26 130.26 130.26 130.26 0.5K
12:09 130.28 130.28 130.28 130.28 0.7K
12:10 130.22 130.22 130.21 130.21 0.6K
12:12 130.16 130.26 130.16 130.26 2.3K
12:14 130.36 130.36 130.36 130.36 1.4K
12:16 130.15 130.15 130.15 130.15 0.6K
12:17 130.33 130.33 130.33 130.33 1.6K
12:22 130.35 130.35 130.35 130.35 0.3K
12:23 130.36 130.36 130.24 130.24 13.3K
12:26 130.34 130.34 130.34 130.34 0.9K
12:27 130.44 130.44 130.44 130.44 0.9K
12:29 130.25 130.25 130.25 130.25 6.3K
12:30 130.32 130.32 130.32 130.32 0.7K
12:32 130.35 130.48 130.35 130.48 10.7K
12:33 130.49 130.49 130.49 130.49 3.2K
12:35 130.61 130.61 130.61 130.61 0.5K
12:36 130.74 130.74 130.74 130.74 0.6K
12:37 130.81 130.81 130.81 130.81 0.5K
12:39 130.84 130.84 130.68 130.68 1.6K
12:40 130.81 130.81 130.76 130.76 1.0K
12:41 130.76 130.76 130.76 130.76 0.8K
12:42 130.71 130.71 130.71 130.71 0.8K
12:43 130.77 130.77 130.77 130.77 0.4K
12:45 130.50 130.62 130.50 130.62 1.8K
12:46 130.42 130.42 130.42 130.42 4.1K
12:48 130.29 130.43 130.24 130.24 4.4K
12:49 130.31 130.31 130.31 130.31 0.3K
12:50 130.31 130.31 130.31 130.31 2.0K
12:51 130.27 130.27 130.25 130.25 2.2K
12:53 130.37 130.37 130.37 130.37 0.4K
12:55 130.25 130.38 130.25 130.38 0.5K
12:56 130.33 130.33 130.33 130.33 0.3K
12:57 130.45 130.45 130.45 130.45 1.9K
12:59 130.53 130.53 130.53 130.53 0.2K
13:00 130.57 130.57 130.57 130.57 0.6K
13:01 130.51 130.51 130.51 130.51 0.4K
13:02 130.57 130.57 130.57 130.57 0.4K
13:03 130.53 130.53 130.53 130.53 0.4K
13:04 130.55 130.57 130.55 130.57 1.4K
13:05 130.69 130.69 130.69 130.69 0.6K
13:06 130.79 130.79 130.79 130.79 0.4K
13:07 130.79 130.79 130.61 130.60 1.3K
13:08 130.78 130.78 130.61 130.60 0.6K
13:10 130.72 130.72 130.43 130.43 2.5K
13:13 130.66 130.66 130.66 130.66 1.6K
13:14 130.77 130.77 130.77 130.77 0.9K
13:16 130.78 130.78 130.78 130.78 0.2K
13:17 130.80 130.80 130.77 130.77 0.5K
13:18 130.77 130.80 130.77 130.80 0.3K
13:19 130.80 130.80 130.80 130.80 0.5K
13:20 130.80 130.80 130.80 130.80 0.6K
13:21 130.83 130.83 130.83 130.83 1.5K
13:24 130.83 130.83 130.83 130.83 2.0K
13:28 130.73 130.73 130.73 130.73 1.3K
13:29 130.77 130.77 130.77 130.77 1.1K
13:31 130.60 130.64 130.56 130.56 4.3K
13:32 130.55 130.55 130.55 130.54 0.5K
13:33 130.39 130.39 130.39 130.39 1.1K
13:35 130.34 130.34 130.34 130.34 0.9K
13:36 130.43 130.43 130.43 130.43 1.6K
13:40 130.25 130.25 130.06 130.06 31.7K
13:42 129.97 129.97 129.90 129.90 1.1K
13:43 129.83 129.83 129.83 129.82 1.5K
13:46 129.70 129.70 129.70 129.70 2.7K
13:51 129.57 129.57 129.57 129.57 0.3K
13:53 129.56 129.56 129.46 129.46 2.3K
13:54 129.48 129.48 129.48 129.48 0.3K
13:55 129.32 129.32 129.30 129.30 2.0K
13:56 129.36 129.36 129.36 129.36 2.6K
13:58 129.36 129.36 129.36 129.36 0.7K
14:00 129.53 129.53 129.53 129.53 1.5K
14:03 129.62 129.62 129.62 129.62 1.0K
14:04 129.79 129.79 129.79 129.79 1.6K
14:07 129.71 129.71 129.71 129.71 0.9K
14:09 129.59 129.59 129.59 129.59 1.2K
14:11 129.69 129.69 129.69 129.69 0.5K
14:12 129.57 129.74 129.57 129.74 3.4K
14:18 129.55 129.55 129.55 129.55 0.8K
14:20 129.67 129.67 129.49 129.49 7.3K
14:23 129.42 129.42 129.40 129.40 2.6K
14:24 129.24 129.24 129.24 129.24 1.0K
14:25 129.21 129.21 129.21 129.21 0.7K
14:27 129.30 129.44 129.30 129.44 4.8K
14:29 129.25 129.25 129.25 129.25 0.8K
14:30 129.33 129.33 129.33 129.33 1.1K
14:31 129.33 129.33 129.33 129.32 0.4K
14:32 129.31 129.31 129.31 129.31 0.4K
14:34 129.30 129.30 129.30 129.29 0.2K
14:35 129.10 129.41 129.10 129.39 4.0K
14:37 129.28 129.28 129.28 129.28 1.3K
14:40 129.40 129.40 129.40 129.40 2.0K
14:42 129.32 129.41 129.32 129.32 1.8K
14:44 129.41 129.43 129.41 129.43 1.0K
14:46 129.45 129.45 129.45 129.45 1.6K
14:49 129.38 129.51 129.38 129.51 5.1K
14:50 129.58 129.71 129.58 129.71 5.3K
14:51 129.63 129.63 129.61 129.60 15.0K
14:55 129.60 129.60 129.60 129.60 0.8K
14:57 129.62 129.62 129.62 129.62 0.8K
14:58 129.58 129.64 129.58 129.64 2.6K
14:59 129.64 129.71 129.64 129.71 1.7K
15:00 129.71 129.71 129.71 129.71 0.8K
15:01 129.68 129.68 129.68 129.68 0.3K
15:02 129.62 129.62 129.62 129.62 1.2K
15:03 129.70 129.70 129.70 129.70 0.7K
15:04 129.62 129.68 129.62 129.68 0.9K
15:05 129.71 129.71 129.70 129.70 7.4K
15:07 129.70 129.70 129.47 129.52 10.5K
15:13 129.47 129.52 129.41 129.41 2.7K
15:16 129.53 129.53 129.53 129.53 1.9K
15:17 129.56 129.56 129.56 129.56 0.5K
15:18 129.52 129.52 129.50 129.50 1.2K
15:19 129.50 129.50 129.50 129.50 1.3K
15:21 129.50 129.57 129.50 129.57 2.1K
15:22 129.55 129.64 129.55 129.64 7.1K
15:23 129.59 129.64 129.59 129.64 1.3K
15:24 129.65 129.65 129.65 129.65 0.7K
15:25 129.64 129.64 129.51 129.51 6.4K
15:26 129.54 129.54 129.52 129.52 1.5K
15:27 129.42 129.42 129.41 129.41 3.0K
15:30 129.46 129.46 129.46 129.46 2.8K
15:31 129.46 129.50 129.46 129.50 1.5K
15:32 129.51 129.55 129.51 129.52 7.0K
15:34 129.59 129.59 129.59 129.59 1.1K
15:35 129.60 129.63 129.51 129.51 3.2K
15:37 129.50 129.57 129.50 129.50 1.8K
15:38 129.49 129.49 129.49 129.49 5.0K
15:39 129.24 129.24 129.22 129.22 0.9K
15:40 129.28 129.28 129.28 129.28 0.9K
15:41 129.33 129.33 129.26 129.30 3.1K
15:42 129.22 129.22 129.09 129.09 4.0K
15:43 129.07 129.07 129.07 129.07 1.9K
15:44 129.08 129.08 129.03 129.03 2.1K
15:46 129.16 129.16 129.09 129.09 3.3K
15:47 129.06 129.06 129.06 129.06 2.1K
15:48 129.03 129.09 128.97 129.03 2.3K
15:49 129.02 129.05 128.93 128.93 7.0K
15:50 129.06 129.26 129.06 129.26 10.6K
15:51 129.31 129.32 129.22 129.22 7.0K
15:52 129.35 129.36 129.23 129.23 9.4K
15:54 129.12 129.12 129.01 129.08 8.2K
15:55 128.77 128.77 128.55 128.63 19.7K
15:56 128.66 128.73 128.50 128.57 10.8K
15:57 128.57 128.57 128.41 128.41 19.8K
15:58 128.46 128.53 128.45 128.45 13.5K
15:59 128.48 128.51 128.33 128.33 428.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음