[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Marvell Technology : ( MRVL:US )
52.25USD ▼ -0.94 (-1.77%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 52.25 | ▼-0.94 | ▼-1.77% |
| 25-04-11 | 53.19 | ▲0.33 | ▲0.62% |
| 25-04-10 | 52.86 | ▼-7.98 | ▼-13.12% |
| 25-04-09 | 60.84 | ▲10.92 | ▲21.88% |
| 25-04-08 | 49.92 | ▲0.43 | ▲0.87% |
| 25-04-04 | 49.49 | ▼-6.08 | ▼-10.94% |
| 25-04-03 | 55.57 | ▼-7.68 | ▼-12.14% |
| 25-04-02 | 63.25 | ▲0.60 | ▲0.96% |
| 25-04-01 | 62.65 | ▲1.09 | ▲1.77% |
| 25-03-31 | 61.56 | ▼-0.57 | ▼-0.92% |
| 25-03-28 | 62.13 | ▼-2.79 | ▼-4.3% |
| 25-03-27 | 64.92 | ▼-1.80 | ▼-2.7% |
| 25-03-26 | 66.72 | ▼-4.99 | ▼-6.96% |
| 25-03-25 | 71.71 | ▼-1.10 | ▼-1.51% |
| 25-03-24 | 72.81 | ▲2.39 | ▲3.39% |
| 25-03-21 | 70.42 | ▼-0.04 | ▼-0.06% |
| 25-03-20 | 70.46 | ▲0.69 | ▲0.99% |
| 25-03-19 | 69.77 | ▲1.47 | ▲2.15% |
| 25-03-18 | 68.30 | ▼-2.14 | ▼-3.04% |
| 25-03-17 | 70.44 | ▲1.68 | ▲2.44% |
| 25-03-14 | 68.76 | ▲0.06 | ▲0.09% |
| 25-03-13 | 68.71 | ▼-1.11 | ▼-1.59% |
| 25-03-12 | 69.82 | ▲2.76 | ▲4.12% |
| 25-03-11 | 67.06 | ▲1.66 | ▲2.54% |
| 25-03-10 | 65.40 | ▼-5.46 | ▼-7.71% |
| 25-03-07 | 70.86 | ▼-1.36 | ▼-1.88% |
| 25-03-06 | 72.22 | ▼-17.96 | ▼-19.92% |
| 25-03-05 | 90.17 | ▲1.88 | ▲2.13% |
| 25-03-04 | 88.30 | ▲2.57 | ▲3% |
| 25-03-03 | 85.73 | ▼-6.02 | ▼-6.56% |
| 25-02-28 | 91.75 | ▲4.04 | ▲4.61% |
| 25-02-27 | 87.70 | ▼-7.18 | ▼-7.57% |
| 25-02-26 | 94.88 | ▲1.88 | ▲2.02% |
| 25-02-25 | 93.00 | ▼-10.83 | ▼-10.43% |
| 25-02-21 | 103.82 | ▼-4.86 | ▼-4.47% |
| 25-02-20 | 108.68 | ▼-2.36 | ▼-2.13% |
| 25-02-19 | 111.04 | ▲3.72 | ▲3.47% |
| 25-02-18 | 107.32 | ▲0.74 | ▲0.69% |
| 25-02-14 | 106.58 | ▲3.06 | ▲2.96% |
| 25-02-13 | 103.52 | ▼-1.93 | ▼-1.83% |
| 25-02-12 | 105.45 | ▼-3.55 | ▼-3.26% |
| 25-02-11 | 109.00 | ▼-3.85 | ▼-3.41% |
| 25-02-10 | 112.85 | ▲2.19 | ▲1.98% |
| 25-02-07 | 110.66 | ▼-8.66 | ▼-7.26% |
| 25-02-06 | 119.32 | ▲3.01 | ▲2.59% |
| 25-02-05 | 116.31 | ▲6.78 | ▲6.19% |
| 25-02-04 | 109.53 | ▼-4.29 | ▼-3.77% |
| 25-02-03 | 113.82 | ▲0.94 | ▲0.83% |
| 25-01-31 | 112.88 | ▲2.64 | ▲2.39% |
| 25-01-30 | 110.24 | ▲3.54 | ▲3.32% |
| 25-01-29 | 106.70 | ▲2.80 | ▲2.69% |
| 25-01-28 | 103.91 | ▲3.79 | ▲3.79% |
| 25-01-27 | 100.12 | ▼-23.67 | ▼-19.12% |
| 25-01-24 | 123.79 | ▼-2.10 | ▼-1.67% |
| 25-01-23 | 125.88 | ▲0.67 | ▲0.54% |
| 25-01-22 | 125.21 | ▲1.40 | ▲1.13% |
| 25-01-21 | 123.81 | ▼-0.89 | ▼-0.71% |
| 25-01-17 | 124.70 | ▲7.00 | ▲5.95% |
| 25-01-16 | 117.70 | ▲1.72 | ▲1.48% |
| 25-01-15 | 115.98 | ▲1.07 | ▲0.93% |
| 25-01-14 | 114.91 | ▼-0.31 | ▼-0.27% |
| 25-01-13 | 115.22 | ▲0.90 | ▲0.79% |
| 25-01-10 | 114.32 | ▼-3.80 | ▼-3.22% |
| 25-01-08 | 118.12 | ▲1.91 | ▲1.64% |
| 25-01-07 | 116.21 | ▼-2.96 | ▼-2.48% |
| 25-01-06 | 119.17 | ▲2.16 | ▲1.85% |
| 25-01-03 | 117.01 | ▲3.38 | ▲2.97% |
| 25-01-02 | 113.63 | ▲3.16 | ▲2.86% |
| 24-12-31 | 110.47 | ▼-1.20 | ▼-1.07% |
| 24-12-30 | 111.67 | ▼-2.06 | ▼-1.81% |
| 24-12-27 | 113.73 | ▼-2.10 | ▼-1.81% |
| 24-12-26 | 115.83 | ▼-0.12 | ▼-0.1% |
| 24-12-24 | 115.95 | ▲2.44 | ▲2.15% |
| 24-12-23 | 113.52 | ▲1.78 | ▲1.59% |
| 24-12-20 | 111.74 | ▲2.55 | ▲2.34% |
| 24-12-19 | 109.19 | ▲3.92 | ▲3.72% |
| 24-12-18 | 105.27 | ▼-6.83 | ▼-6.09% |
| 24-12-17 | 112.10 | ▼-12.63 | ▼-10.13% |
| 24-12-16 | 124.73 | ▲3.97 | ▲3.29% |
| 24-12-13 | 120.76 | ▲11.59 | ▲10.62% |
| 24-12-12 | 109.17 | ▼-2.18 | ▼-1.96% |
| 24-12-11 | 111.35 | ▲4.90 | ▲4.6% |
| 24-12-10 | 106.45 | ▼-0.80 | ▼-0.75% |
| 24-12-09 | 107.25 | ▼-6.14 | ▼-5.42% |
| 24-12-06 | 113.39 | -0.00 | -0% |
| 24-12-05 | 113.38 | ▼-4.59 | ▼-3.89% |
| 24-12-04 | 117.98 | ▲22.04 | ▲22.97% |
| 24-12-03 | 95.94 | ▼-0.97 | ▼-1% |
| 24-12-02 | 96.91 | ▲4.22 | ▲4.55% |
| 24-11-29 | 92.69 | ▲2.52 | ▲2.79% |
| 24-11-27 | 90.18 | ▼-2.88 | ▼-3.1% |
| 24-11-26 | 93.05 | ▲1.09 | ▲1.19% |
| 24-11-25 | 91.96 | ▼-0.65 | ▼-0.7% |
| 24-11-22 | 92.61 | ▼-0.39 | ▼-0.42% |
| 24-11-21 | 93.00 | ▲3.22 | ▲3.59% |
| 24-11-20 | 89.79 | ▲0.38 | ▲0.43% |
| 24-11-19 | 89.41 | ▲0.64 | ▲0.72% |
| 24-11-18 | 88.77 | ▲0.88 | ▲1% |
| 24-11-15 | 87.90 | ▼-2.63 | ▼-2.91% |
| 24-11-14 | 90.52 | ▲0.42 | ▲0.47% |
| 24-11-13 | 90.10 | ▼-2.62 | ▼-2.83% |
| 24-11-12 | 92.72 | ▼-1.13 | ▼-1.2% |
| 24-11-08 | 93.84 | ▲0.02 | ▲0.02% |
| 24-11-07 | 93.83 | ▲3.21 | ▲3.54% |
| 24-11-06 | 90.62 | ▲3.43 | ▲3.93% |
| 24-11-05 | 87.19 | ▲2.88 | ▲3.42% |
| 24-11-04 | 84.31 | ▼-0.41 | ▼-0.48% |
| 24-11-01 | 84.72 | ▲4.49 | ▲5.6% |
| 24-10-31 | 80.23 | ▼-2.66 | ▼-3.21% |
| 24-10-30 | 82.89 | ▼-1.89 | ▼-2.23% |
| 24-10-29 | 84.78 | ▲1.34 | ▲1.61% |
| 24-10-28 | 83.44 | ▲1.73 | ▲2.12% |
| 24-10-25 | 81.71 | ▼-0.22 | ▼-0.27% |
| 24-10-24 | 81.93 | ▲0.08 | ▲0.1% |
| 24-10-23 | 81.85 | ▼-1.49 | ▼-1.79% |
| 24-10-22 | 83.34 | ▲1.60 | ▲1.96% |
| 24-10-21 | 81.73 | ▲1.89 | ▲2.37% |
| 24-10-18 | 79.84 | ▼-0.10 | ▼-0.13% |
| 24-10-17 | 79.95 | ▼-1.47 | ▼-1.81% |
| 24-10-16 | 81.42 | ▲2.01 | ▲2.53% |
| 24-10-15 | 79.41 | ▲5.35 | ▲7.22% |
| 24-10-11 | 74.06 | ▲1.56 | ▲2.15% |
| 24-10-10 | 72.49 | ▼-0.38 | ▼-0.52% |
| 24-10-09 | 72.88 | ▼-0.31 | ▼-0.42% |
| 24-10-08 | 73.19 | ▼-0.56 | ▼-0.76% |
| 24-10-07 | 73.75 | ▲0.39 | ▲0.53% |
| 24-10-04 | 73.36 | ▲1.22 | ▲1.69% |
| 24-10-03 | 72.14 | ▼-0.05 | ▼-0.07% |
| 24-10-02 | 72.20 | ▲1.63 | ▲2.31% |
| 24-10-01 | 70.57 | ▼-1.56 | ▼-2.16% |
| 24-09-30 | 72.13 | ▲1.00 | ▲1.41% |
| 24-09-27 | 71.13 | ▼-2.35 | ▼-3.2% |
| 24-09-26 | 73.48 | ▲2.37 | ▲3.33% |
| 24-09-25 | 71.11 | ▼-0.05 | ▼-0.07% |
| 24-09-24 | 71.16 | ▼-0.68 | ▼-0.95% |
| 24-09-23 | 71.84 | ▼-1.98 | ▼-2.68% |
| 24-09-20 | 73.82 | ▼-1.06 | ▼-1.42% |
| 24-09-19 | 74.88 | ▲3.29 | ▲4.6% |
| 24-09-18 | 71.59 | ▼-1.11 | ▼-1.53% |
| 24-09-17 | 72.70 | ▼-0.69 | ▼-0.94% |
| 24-09-16 | 73.39 | ▼-1.27 | ▼-1.7% |
| 24-09-13 | 74.66 | ▲0.44 | ▲0.59% |
| 24-09-12 | 74.23 | ▼-0.74 | ▼-0.99% |
| 24-09-11 | 74.97 | ▲3.27 | ▲4.56% |
| 24-09-10 | 71.70 | ▲2.76 | ▲4% |
| 24-09-09 | 68.94 | ▲2.76 | ▲4.17% |
| 24-09-06 | 66.18 | ▼-3.57 | ▼-5.12% |
| 24-09-05 | 69.75 | ▼-1.24 | ▼-1.75% |
| 24-09-04 | 70.99 | ▲0.85 | ▲1.21% |
| 24-09-03 | 70.14 | ▼-5.88 | ▼-7.73% |
| 24-08-30 | 76.02 | ▲6.27 | ▲8.99% |
| 24-08-29 | 69.76 | ▲1.24 | ▲1.81% |
| 24-08-28 | 68.51 | ▼-1.15 | ▼-1.65% |
| 24-08-27 | 69.66 | ▲0.90 | ▲1.31% |
| 24-08-26 | 68.76 | ▼-3.16 | ▼-4.39% |
| 24-08-23 | 71.93 | ▲3.26 | ▲4.75% |
| 24-08-22 | 68.67 | ▼-2.71 | ▼-3.8% |
| 24-08-21 | 71.38 | ▲1.79 | ▲2.57% |
| 24-08-20 | 69.59 | ▼-1.37 | ▼-1.93% |
| 24-08-19 | 70.96 | ▲1.69 | ▲2.44% |
| 24-08-16 | 69.27 | ▼-0.08 | ▼-0.12% |
| 24-08-15 | 69.35 | ▲5.52 | ▲8.65% |
| 24-08-14 | 63.83 | ▼-0.31 | ▼-0.48% |
| 24-08-13 | 64.14 | ▲3.61 | ▲5.96% |
| 24-08-12 | 60.53 | ▼-0.01 | ▼-0.02% |
| 24-08-09 | 60.54 | ▼-0.64 | ▼-1.05% |
| 24-08-08 | 61.18 | ▲4.93 | ▲8.76% |
| 24-08-07 | 56.25 | ▼-1.87 | ▼-3.22% |
| 24-08-06 | 58.12 | ▲0.66 | ▲1.15% |
| 24-08-05 | 57.46 | ▼-1.79 | ▼-3.02% |
| 24-08-02 | 59.25 | ▼-3.82 | ▼-6.06% |
| 24-08-01 | 63.07 | ▼-4.04 | ▼-6.02% |
| 24-07-31 | 67.10 | ▲4.15 | ▲6.59% |
| 24-07-30 | 62.95 | ▼-1.54 | ▼-2.39% |
| 24-07-29 | 64.48 | ▼-1.11 | ▼-1.69% |
| 24-07-26 | 65.59 | ▲1.55 | ▲2.42% |
| 24-07-25 | 64.05 | ▼-0.28 | ▼-0.44% |
| 24-07-24 | 64.33 | ▼-4.03 | ▼-5.9% |
| 24-07-23 | 68.36 | ▼-0.73 | ▼-1.06% |
| 24-07-22 | 69.09 | ▲2.57 | ▲3.86% |
| 24-07-19 | 66.52 | ▼-1.52 | ▼-2.23% |
| 24-07-18 | 68.04 | ▲0.04 | ▲0.06% |
| 24-07-17 | 68.00 | ▼-7.55 | ▼-9.99% |
| 24-07-16 | 75.55 | ▲2.17 | ▲2.96% |
| 24-07-15 | 73.38 | ▼-0.27 | ▼-0.37% |
| 24-07-12 | 73.65 | ▲1.43 | ▲1.98% |
| 24-07-11 | 72.22 | ▼-2.61 | ▼-3.49% |
| 24-07-10 | 74.83 | ▲0.97 | ▲1.31% |
| 24-07-09 | 73.86 | ▼-0.90 | ▼-1.2% |
| 24-07-08 | 74.76 | ▲2.63 | ▲3.65% |
| 24-07-05 | 72.12 | ▼-0.08 | ▼-0.11% |
| 24-07-03 | 72.20 | ▲0.61 | ▲0.85% |
| 24-07-02 | 71.60 | ▲0.61 | ▲0.86% |
| 24-07-01 | 70.98 | ▲0.94 | ▲1.34% |
| 24-06-28 | 70.04 | ▲1.36 | ▲1.98% |
| 24-06-27 | 68.68 | ▲0.40 | ▲0.59% |
| 24-06-26 | 68.28 | ▲0.06 | ▲0.09% |
| 24-06-25 | 68.23 | ▲0.58 | ▲0.86% |
| 24-06-24 | 67.64 | ▼-4.32 | ▼-6% |
| 24-06-21 | 71.96 | ▼-1.17 | ▼-1.6% |
| 24-06-20 | 73.12 | ▼-0.07 | ▼-0.1% |
| 24-06-18 | 73.20 | ▲1.29 | ▲1.79% |
| 24-06-17 | 71.90 | ▼-1.35 | ▼-1.84% |
| 24-06-14 | 73.25 | ▲0.22 | ▲0.3% |
| 24-06-13 | 73.03 | ▼-0.28 | ▼-0.38% |
| 24-06-12 | 73.31 | ▲2.94 | ▲4.18% |
| 24-06-11 | 70.37 | ▲0.90 | ▲1.3% |
| 24-06-10 | 69.47 | ▲1.48 | ▲2.18% |
| 24-06-07 | 67.99 | ▼-0.15 | ▼-0.22% |
| 24-06-06 | 68.14 | ▼-1.67 | ▼-2.39% |
| 24-06-05 | 69.81 | ▲3.39 | ▲5.1% |
| 24-06-04 | 66.42 | ▼-1.57 | ▼-2.31% |
| 24-06-03 | 67.99 | ▼-0.33 | ▼-0.48% |
| 24-05-31 | 68.31 | ▼-8.80 | ▼-11.41% |
| 24-05-30 | 77.12 | ▲1.34 | ▲1.77% |
| 24-05-29 | 75.78 | ▼-2.38 | ▼-3.05% |
| 24-05-28 | 78.16 | ▲1.57 | ▲2.05% |
| 24-05-24 | 76.60 | ▲1.58 | ▲2.11% |
| 24-05-23 | 75.01 | ▲1.44 | ▲1.96% |
| 24-05-22 | 73.57 | ▲0.17 | ▲0.23% |
| 24-05-21 | 73.40 | ▼-1.01 | ▼-1.36% |
| 24-05-20 | 74.42 | ▲2.51 | ▲3.49% |
| 24-05-17 | 71.91 | ▼-1.29 | ▼-1.76% |
| 24-05-16 | 73.20 | ▲3.07 | ▲4.38% |
| 24-05-15 | 70.13 | ▲2.18 | ▲3.21% |
| 24-05-14 | 67.95 | ▼-1.02 | ▼-1.48% |
| 24-05-13 | 68.98 | ▲0.44 | ▲0.64% |
| 24-05-10 | 68.53 | ▲0.84 | ▲1.24% |
| 24-05-09 | 67.69 | ▼-0.46 | ▼-0.68% |
| 24-05-08 | 68.15 | ▼-0.59 | ▼-0.86% |
| 24-05-07 | 68.73 | ▼-1.07 | ▼-1.53% |
| 24-05-06 | 69.80 | ▲1.30 | ▲1.9% |
| 24-05-03 | 68.50 | ▲3.99 | ▲6.19% |
| 24-05-01 | 64.51 | ▼-1.46 | ▼-2.21% |
| 24-04-30 | 65.98 | ▼-2.76 | ▼-4.02% |
| 24-04-29 | 68.73 | ▼-0.80 | ▼-1.15% |
| 24-04-26 | 69.53 | ▲2.10 | ▲3.11% |
| 24-04-25 | 67.43 | ▲2.63 | ▲4.06% |
| 24-04-24 | 64.80 | ▲0.99 | ▲1.55% |
| 24-04-23 | 63.81 | ▲1.05 | ▲1.67% |
| 24-04-22 | 62.76 | ▲0.63 | ▲1.01% |
| 24-04-19 | 62.13 | ▼-3.08 | ▼-4.72% |
| 24-04-18 | 65.21 | ▼-1.40 | ▼-2.1% |
| 24-04-17 | 66.61 | ▼-1.71 | ▼-2.5% |
| 24-04-16 | 68.32 | ▲0.41 | ▲0.6% |