GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Marvell Technology : ( MRVL:US )

58.29USD ▲ 3.06 (5.54%)

2022-05-17
최근 1년 일별 시세 (2022-05-17 종가기준)
날짜 종가 전일대비 변동률
22-05-17 58.29 ▲3.06 ▲5.54%
22-05-16 55.23 ▼-2.34 ▼-4.06%
22-05-13 57.57 ▲5.18 ▲9.89%
22-05-12 52.39 ▼-0.15 ▼-0.29%
22-05-11 52.54 ▼-2.59 ▼-4.7%
22-05-10 55.13 ▲1.40 ▲2.61%
22-05-09 53.73 ▼-4.02 ▼-6.96%
22-05-06 57.75 ▼-0.54 ▼-0.93%
22-05-05 58.29 ▼-4.62 ▼-7.34%
22-05-04 62.91 ▲2.50 ▲4.14%
22-05-03 60.41 ▲0.34 ▲0.57%
22-05-02 60.07 ▲1.99 ▲3.43%
22-04-29 58.08 ▼-2.98 ▼-4.88%
22-04-28 61.06 ▲4.34 ▲7.65%
22-04-27 56.72 ▼-1.23 ▼-2.12%
22-04-26 57.95 ▼-2.74 ▼-4.51%
22-04-25 60.69 ▲2.25 ▲3.85%
22-04-22 58.44 ▼-1.51 ▼-2.52%
22-04-21 59.95 ▼-2.99 ▼-4.75%
22-04-20 62.94 ▼-0.83 ▼-1.3%
22-04-19 63.77 ▲2.04 ▲3.3%
22-04-18 61.73 ▲0.76 ▲1.25%
22-04-14 60.97 ▼-2.33 ▼-3.68%
22-04-13 63.30 ▲3.17 ▲5.27%
22-04-12 60.13 ▼-0.60 ▼-0.99%
22-04-11 60.73 ▼-2.42 ▼-3.83%
22-04-08 63.15 ▼-2.51 ▼-3.82%
22-04-07 65.66 ▼-0.84 ▼-1.26%
22-04-06 66.50 ▼-1.81 ▼-2.65%
22-04-05 68.31 ▼-4.65 ▼-6.37%
22-04-04 72.96 ▲1.89 ▲2.66%
22-04-01 71.07 ▼-0.64 ▼-0.89%
22-03-31 71.71 ▼-1.30 ▼-1.78%
22-03-30 73.01 ▼-3.15 ▼-4.14%
22-03-29 76.16 ▲1.85 ▲2.49%
22-03-28 74.31 ▼-0.06 ▼-0.08%
22-03-25 74.37 ▲0.61 ▲0.83%
22-03-24 73.76 ▲4.82 ▲6.99%
22-03-23 68.94 ▼-2.44 ▼-3.42%
22-03-22 71.38 ▲0.67 ▲0.95%
22-03-21 70.71 ▼-0.62 ▼-0.87%
22-03-18 71.33 ▲1.92 ▲2.77%
22-03-17 69.41 ▲0.50 ▲0.73%
22-03-16 68.91 ▲3.13 ▲4.76%
22-03-15 65.78 ▲5.53 ▲9.18%
22-03-14 60.25 ▼-2.84 ▼-4.5%
22-03-11 63.09 ▼-2.16 ▼-3.31%
22-03-10 65.25 ▼-1.30 ▼-1.95%
22-03-09 66.55 ▲2.04 ▲3.16%
22-03-08 64.51 ▲3.34 ▲5.46%
22-03-07 61.17 ▼-2.24 ▼-3.53%
22-03-04 63.41 ▼-1.79 ▼-2.75%
22-03-03 65.20 ▼-2.47 ▼-3.65%
22-03-02 67.67 ▲2.72 ▲4.19%
22-03-01 64.95 ▼-3.38 ▼-4.95%
22-02-28 68.33 ▼-0.42 ▼-0.61%
22-02-25 68.75 ▲0.96 ▲1.42%
22-02-24 67.79 ▲2.97 ▲4.58%
22-02-23 64.82 ▼-1.88 ▼-2.82%
22-02-22 66.70 ▼-0.64 ▼-0.95%
22-02-18 67.34 ▼-0.21 ▼-0.31%
22-02-17 67.55 ▼-4.55 ▼-6.31%
22-02-16 72.10 ▼-2.07 ▼-2.79%
22-02-15 74.17 ▲6.42 ▲9.48%
22-02-14 67.75 ▼-0.24 ▼-0.35%
22-02-11 67.99 ▼-5.85 ▼-7.92%
22-02-10 73.84 ▼-3.90 ▼-5.02%
22-02-09 77.74 ▲2.07 ▲2.74%
22-02-08 75.67 ▲4.10 ▲5.73%
22-02-07 71.57 ▲0.47 ▲0.66%
22-02-04 71.10 ▲2.47 ▲3.6%
22-02-03 68.63 ▼-5.45 ▼-7.36%
22-02-02 74.08 ▲1.66 ▲2.29%
22-02-01 72.42 ▲1.02 ▲1.43%
22-01-31 71.40 ▲5.08 ▲7.66%
22-01-28 66.32 ▲1.43 ▲2.2%
22-01-27 64.89 ▼-2.77 ▼-4.09%
22-01-26 67.66 ▲0.64 ▲0.95%
22-01-25 67.02 ▼-5.07 ▼-7.03%
22-01-24 72.09 ▼-0.46 ▼-0.63%
22-01-21 72.55 ▼-1.25 ▼-1.69%
22-01-20 73.80 ▼-3.09 ▼-4.02%
22-01-19 76.89 ▼-0.78 ▼-1%
22-01-18 77.67 ▼-5.33 ▼-6.42%
22-01-14 83.00 ▲4.35 ▲5.53%
22-01-13 78.65 ▼-6.29 ▼-7.41%
22-01-12 84.94 ▼-1.29 ▼-1.5%
22-01-11 86.23 ▲4.02 ▲4.89%
22-01-10 82.21 ▼-0.90 ▼-1.08%
22-01-07 83.11 ▼-2.42 ▼-2.83%
22-01-06 85.53 ▲1.41 ▲1.68%
22-01-05 84.12 ▼-4.25 ▼-4.81%
22-01-04 88.37 ▼-1.06 ▼-1.19%
22-01-03 89.43 ▲1.94 ▲2.22%
21-12-31 87.49 ▲0.05 ▲0.06%
21-12-30 87.44 ▼-1.10 ▼-1.24%
21-12-29 88.54 ▲0.55 ▲0.63%
21-12-28 87.99 ▼-2.82 ▼-3.11%
21-12-27 90.81 ▲3.13 ▲3.57%
21-12-23 87.68 ▼-0.61 ▼-0.69%
21-12-22 88.29 ▲1.99 ▲2.31%
21-12-21 86.30 ▲2.13 ▲2.53%
21-12-20 84.17 ▲0.14 ▲0.17%
21-12-17 84.03 ▲0.44 ▲0.53%
21-12-16 83.59 ▼-4.78 ▼-5.41%
21-12-15 88.37 ▲3.08 ▲3.61%
21-12-14 85.29 ▼-1.30 ▼-1.5%
21-12-13 86.59 ▼-2.43 ▼-2.73%
21-12-10 89.02 ▼-1.01 ▼-1.12%
21-12-09 90.03 ▼-1.26 ▼-1.38%
21-12-08 91.29 ▼-0.22 ▼-0.24%
21-12-07 91.51 ▲6.08 ▲7.12%
21-12-06 85.43 ▲1.84 ▲2.2%
21-12-03 83.59 ▲12.56 ▲17.68%
21-12-02 71.03 ▲0.08 ▲0.11%
21-12-01 70.95 ▼-0.22 ▼-0.31%
21-11-30 71.17 ▼-3.85 ▼-5.13%
21-11-29 75.02 ▲3.03 ▲4.21%
21-11-26 71.99 ▼-1.87 ▼-2.53%
21-11-24 73.86 ▲0.64 ▲0.87%
21-11-23 73.22 ▲0.47 ▲0.65%
21-11-22 72.75 ▼-1.83 ▼-2.45%
21-11-19 74.58 ▼-0.57 ▼-0.76%
21-11-18 75.15 ▲1.51 ▲2.05%
21-11-17 73.64 ▼-0.18 ▼-0.24%
21-11-16 73.82 ▲0.90 ▲1.23%
21-11-15 72.92 ▼-0.56 ▼-0.76%
21-11-12 73.48 ▲0.06 ▲0.08%
21-11-11 73.42 ▲2.45 ▲3.45%
21-11-10 70.97 ▼-1.97 ▼-2.7%
21-11-09 72.94 ▼-0.06 ▼-0.08%
21-11-08 73.00 ▲1.14 ▲1.59%
21-11-05 71.86 ▲0.32 ▲0.45%
21-11-04 71.54 ▲2.29 ▲3.31%
21-11-03 69.25 ▼-0.66 ▼-0.94%
21-11-02 69.91 ▲0.95 ▲1.38%
21-11-01 68.96 ▲0.46 ▲0.67%
21-10-29 68.50 ▲0.02 ▲0.03%
21-10-28 68.48 ▲0.78 ▲1.15%
21-10-27 67.70 ▼-0.03 ▼-0.04%
21-10-26 67.73 ▲0.06 ▲0.09%
21-10-25 67.67 ▲1.36 ▲2.05%
21-10-22 66.31 ▼-0.76 ▼-1.13%
21-10-21 67.07 ▼-0.12 ▼-0.18%
21-10-20 67.19 ▼-0.66 ▼-0.97%
21-10-19 67.85 ▲0.68 ▲1.01%
21-10-18 67.17 ▲1.52 ▲2.32%
21-10-15 65.65 ▲0.36 ▲0.55%
21-10-14 65.29 ▲1.87 ▲2.95%
21-10-13 63.42 ▼-0.17 ▼-0.27%
21-10-12 63.59 ▲0.15 ▲0.24%
21-10-11 63.44 ▼-1.18 ▼-1.83%
21-10-08 64.62 ▼-0.53 ▼-0.81%
21-10-07 65.15 ▲1.40 ▲2.2%
21-10-06 63.75 ▲4.36 ▲7.34%
21-10-05 59.39 ▲1.80 ▲3.13%
21-10-04 57.59 ▼-2.24 ▼-3.74%
21-10-01 59.83 ▼-0.48 ▼-0.8%
21-09-30 60.31 ▲0.16 ▲0.27%
21-09-29 60.15 ▼-0.60 ▼-0.99%
21-09-28 60.75 ▼-2.32 ▼-3.68%
21-09-27 63.07 ▼-0.54 ▼-0.85%
21-09-24 63.61 ▲0.17 ▲0.27%
21-09-23 63.44 ▲0.77 ▲1.23%
21-09-22 62.67 ▲1.64 ▲2.69%
21-09-21 61.03 ▲0.35 ▲0.58%
21-09-20 60.68 ▼-1.42 ▼-2.29%
21-09-17 62.10 ▼-1.15 ▼-1.82%
21-09-16 63.25 ▲0.79 ▲1.26%
21-09-15 62.46 ▲0.16 ▲0.26%
21-09-14 62.30 ▼-0.08 ▼-0.13%
21-09-13 62.38 ▲1.21 ▲1.98%
21-09-10 61.17 ▼-0.08 ▼-0.13%
21-09-09 61.25 ▲0.88 ▲1.46%
21-09-08 60.37 ▼-0.87 ▼-1.42%
21-09-07 61.24 ▼-0.27 ▼-0.44%
21-09-03 61.51 ▲0.19 ▲0.31%
21-09-02 61.32 ▲0.60 ▲0.99%
21-09-01 60.72 ▼-0.47 ▼-0.77%
21-08-31 61.19 ▼-0.77 ▼-1.24%
21-08-30 61.96 ▲0.62 ▲1.01%
21-08-27 61.34 ▼-1.90 ▼-3%
21-08-26 63.24 ▲0.04 ▲0.06%
21-08-25 63.20 ▲0.65 ▲1.04%
21-08-24 62.55 ▲0.55 ▲0.89%
21-08-23 62.00 ▲2.15 ▲3.59%
21-08-20 59.85 ▲0.87 ▲1.48%
21-08-19 58.98 ▲1.14 ▲1.97%
21-08-18 57.84 ▼-0.68 ▼-1.16%
21-08-17 58.52 ▼-0.64 ▼-1.08%
21-08-16 59.16 ▼-1.23 ▼-2.04%
21-08-13 60.39 ▲0.53 ▲0.89%
21-08-12 59.86 ▲0.07 ▲0.12%
21-08-11 59.79 ▲0.04 ▲0.07%
21-08-10 59.75 ▼-0.73 ▼-1.21%
21-08-09 60.48 ▼-0.06 ▼-0.1%
21-08-06 60.54 ▼-0.51 ▼-0.84%
21-08-05 61.05 ▼-0.84 ▼-1.36%
21-08-04 61.89 ▲0.55 ▲0.9%
21-08-03 61.34 ▲0.77 ▲1.27%
21-08-02 60.57 ▲0.06 ▲0.1%
21-07-30 60.51 ▲0.20 ▲0.33%
21-07-29 60.31 ▲1.32 ▲2.24%
21-07-28 58.99 ▲1.01 ▲1.74%
21-07-27 57.98 ▼-0.97 ▼-1.65%
21-07-26 58.95 ▲0.03 ▲0.05%
21-07-23 58.92 ▲0.94 ▲1.62%
21-07-22 57.98 ▼-0.35 ▼-0.6%
21-07-21 58.33 ▲1.77 ▲3.13%
21-07-20 56.56 ▲1.76 ▲3.21%
21-07-19 54.80 ▲0.83 ▲1.54%
21-07-16 53.97 ▼-1.73 ▼-3.11%
21-07-15 55.70 ▼-0.31 ▼-0.55%
21-07-14 56.01 ▼-0.76 ▼-1.34%
21-07-13 56.77 ▼-0.56 ▼-0.98%
21-07-12 57.33 ▲0.33 ▲0.58%
21-07-09 57.00 ▲0.73 ▲1.3%
21-07-08 56.27 ▼-0.41 ▼-0.72%
21-07-07 56.68 ▼-0.82 ▼-1.43%
21-07-06 57.50 ▲0.08 ▲0.14%
21-07-02 57.42 ▲0.03 ▲0.05%
21-07-01 57.39 ▼-0.94 ▼-1.61%
21-06-30 58.33 ▼-0.43 ▼-0.73%
21-06-29 58.76 ▲0.16 ▲0.27%
21-06-28 58.60 ▲2.30 ▲4.09%
21-06-25 56.30 ▲0.16 ▲0.29%
21-06-24 56.14 ▲1.61 ▲2.95%
21-06-23 54.53 ▲0.17 ▲0.31%
21-06-22 54.36 ▼-0.46 ▼-0.84%
21-06-21 54.82 ▲0.55 ▲1.01%
21-06-18 54.27 ▼-0.85 ▼-1.54%
21-06-17 55.12 ▲1.01 ▲1.87%
21-06-16 54.11 ▲0.52 ▲0.97%
21-06-15 53.59 ▼-0.21 ▼-0.39%
21-06-14 53.80 ▲1.70 ▲3.26%
21-06-11 52.10 ▲0.30 ▲0.58%
21-06-10 51.80 ▲1.45 ▲2.88%
21-06-09 50.35 ▼-0.38 ▼-0.75%
21-06-08 50.73 ▲2.46 ▲5.1%
21-06-07 48.27 ▼-0.43 ▼-0.88%
21-06-04 48.70 ▲1.52 ▲3.22%
21-06-03 47.18 ▼-0.34 ▼-0.72%
21-06-02 47.52 ▼-0.23 ▼-0.48%
21-06-01 47.75 ▼-0.55 ▼-1.14%
21-05-28 48.30 ▼-0.06 ▼-0.12%
21-05-27 48.36 ▼-0.26 ▼-0.53%
21-05-26 48.62 ▲0.59 ▲1.23%
21-05-25 48.03 ▲0.41 ▲0.86%
21-05-24 47.62 ▲1.40 ▲3.03%
21-05-21 46.22 ▼-0.04 ▼-0.09%
21-05-20 46.26 ▲1.75 ▲3.93%
21-05-19 44.51 ▲2.06 ▲4.85%
21-05-18 42.45 ▼-0.36 ▼-0.84%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남