시장 데이터를 불러오는 중
전체 종목
마벨 테크놀로지 과거 주가
Marvell Technology, Inc. - Common Stock · MRVL · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Marvell Technology, Inc. - Common Stock · MRVL · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩370,303 | ₩403,973 | ₩356,398 | ₩369,123 | -0.32% | 1.3억 |
| 2026.09.28–2026.10.02 | ₩348,165 | ₩375,452 | ₩332,731 | ₩365,114 | +4.87% | 8093만 |
| 2026.09.21–2026.09.25 | ₩337,102 | ₩358,664 | ₩328,507 | ₩351,235 | +4.19% | 8092.9만 |
| 2026.09.14–2026.09.18 | ₩289,380 | ₩332,396 | ₩286,456 | ₩327,515 | +13.18% | 9592.3만 |
| 2026.09.08–2026.09.11 | ₩304,384 | ₩324,337 | ₩298,390 | ₩316,586 | +4.01% | 7487.4만 |
| 2026.08.31–2026.09.04 | ₩290,037 | ₩299,919 | ₩269,011 | ₩299,758 | +3.35% | 1억 |
| 2026.08.24–2026.08.28 | ₩307,361 | ₩341,393 | ₩289,031 | ₩290,466 | -5.50% | 1.5억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩338,604 |
| ₩283,064 |
| ₩317,847 |
| +4.08% |
| 1.5억 |
| 2026.08.10–2026.08.14 | ₩305,417 | ₩310,257 | ₩276,802 | ₩297,707 | -2.52% | 9525.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩242,059 | ₩298,578 | ₩238,104 | ₩293,282 | +21.16% | 1.1억 |
|---|
| 2026.07.27–2026.07.31 | ₩266,464 | ₩269,990 | ₩218,433 | ₩251,499 | -5.62% | 1.3억 |
|---|
| 2026.07.20–2026.07.24 | ₩258,807 | ₩288,186 | ₩256,501 | ₩260,443 | +0.63% | 1억 |
|---|
| 2026.07.13–2026.07.17 | ₩306,771 | ₩311,089 | ₩238,613 | ₩253,001 | -17.53% | 1.4억 |
|---|
| 2026.07.06–2026.07.10 | ₩341,688 | ₩349,251 | ₩298,940 | ₩316,198 | -7.46% | 1.2억 |
|---|
| 2026.06.29–2026.07.02 | ₩365,275 | ₩402,270 | ₩318,061 | ₩328,909 | -9.96% | 1.4억 |
|---|
| 2026.06.22–2026.06.26 | ₩420,225 | ₩421,271 | ₩351,316 | ₩357,712 | -14.88% | 2.1억 |
|---|
| 2026.06.15–2026.06.18 | ₩397,858 | ₩442,336 | ₩372,945 | ₩416,457 | +4.67% | 4.2억 |
|---|
| 2026.06.08–2026.06.12 | ₩387,104 | ₩408,921 | ₩327,180 | ₩375,050 | -3.11% | 3.3억 |
|---|
| 2026.06.01–2026.06.05 | ₩266,718 | ₩434,720 | ₩261,636 | ₩353,287 | +32.46% | 4.4억 |
|---|
| 2026.05.26–2026.05.29 | ₩283,252 | ₩292,665 | ₩261,073 | ₩274,885 | -2.95% | 1.8억 |
|---|
| 2026.05.18–2026.05.22 | ₩243,735 | ₩266,035 | ₩218,366 | ₩263,259 | +8.01% | 1.2억 |
|---|
| 2026.05.11–2026.05.15 | ₩219,465 | ₩257,654 | ₩211,809 | ₩237,192 | +8.08% | 1.3억 |
|---|
| 2026.05.04–2026.05.08 | ₩221,892 | ₩235,730 | ₩212,600 | ₩228,127 | +2.81% | 1억 |
|---|
| 2026.04.27–2026.05.01 | ₩217,400 | ₩223,112 | ₩196,911 | ₩221,181 | +1.74% | 1.1억 |
|---|
| 2026.04.20–2026.04.24 | ₩197,796 | ₩229,079 | ₩192,996 | ₩220,323 | +11.39% | 1.8억 |
|---|
| 2026.04.13–2026.04.17 | ₩174,277 | ₩187,605 | ₩172,198 | ₩187,310 | +7.48% | 1.4억 |
|---|
| 2026.04.06–2026.04.10 | ₩146,762 | ₩174,102 | ₩142,135 | ₩172,292 | +17.40% | 1.5억 |
|---|
| 2026.03.30–2026.04.02 | ₩127,546 | ₩144,603 | ₩116,135 | ₩143,624 | +12.61% | 1.4억 |
|---|
| 2026.03.23–2026.03.27 | ₩119,944 | ₩134,962 | ₩118,991 | ₩127,225 | +6.07% | 9300.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩119,541 | ₩125,294 | ₩114,151 | ₩117,879 | -1.39% | 8255.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩117,905 | ₩127,453 | ₩112,904 | ₩117,811 | -0.08% | 1.1억 |
|---|
| 2026.03.02–2026.03.06 | ₩106,776 | ₩125,240 | ₩100,889 | ₩120,104 | +12.48% | 1.8억 |
|---|
| 2026.02.23–2026.02.27 | ₩105,113 | ₩110,343 | ₩102,002 | ₩109,538 | +4.21% | 6312.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩103,678 | ₩107,808 | ₩102,753 | ₩106,575 | +2.79% | 3428.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩106,749 | ₩112,341 | ₩103,839 | ₩105,408 | -1.26% | 5723.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩104,067 | ₩108,278 | ₩94,788 | ₩107,647 | +3.44% | 9636.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩107,031 | ₩114,607 | ₩104,832 | ₩105,824 | -1.13% | 6061만 |
|---|
| 2026.01.20–2026.01.23 | ₩106,347 | ₩114,446 | ₩105,958 | ₩107,580 | +1.16% | 6274.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩110,517 | ₩112,716 | ₩106,293 | ₩107,889 | -2.38% | 6618.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩124,731 | ₩126,313 | ₩110,209 | ₩111,590 | -10.54% | 8706.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩114,419 | ₩120,788 | ₩112,904 | ₩119,863 | +4.76% | 4148.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩116,095 | ₩118,066 | ₩113,024 | ₩115,773 | -0.28% | 3254.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩113,802 | ₩116,900 | ₩108,854 | ₩112,756 | -0.92% | 7255.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩121,284 | ₩124,503 | ₩112,488 | ₩113,212 | -6.66% | 1.2억 |
|---|
| 2025.12.01–2025.12.05 | ₩119,528 | ₩137,804 | ₩118,401 | ₩132,628 | +10.96% | 1.6억 |
|---|
| 2025.11.24–2025.11.28 | ₩105,247 | ₩120,051 | ₩104,590 | ₩119,876 | +13.90% | 6186.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩114,553 | ₩116,283 | ₩98,717 | ₩103,853 | -9.34% | 9319.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩124,932 | ₩126,675 | ₩111,737 | ₩115,921 | -7.21% | 6959.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩125,227 | ₩131,583 | ₩114,124 | ₩121,915 | -2.64% | 9405.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩115,371 | ₩130,832 | ₩114,245 | ₩125,696 | +8.95% | 8398.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩116,176 | ₩118,965 | ₩106,012 | ₩112,810 | -2.90% | 7059.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩119,970 | ₩122,290 | ₩114,419 | ₩117,932 | -1.70% | 7744.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩124,663 | ₩126,930 | ₩114,459 | ₩114,794 | -7.92% | 3054.6만 |
|---|