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% |
