Hot Features
프리미엄
Medpace Holdings Inc (01P)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19.00001 | -5.48499133949 | 346.4 | 359.7 | 312.39999 | 163 | 332.15226438 | DE |
| 4 | 4 | 1.23685841796 | 323.39999 | 359.7 | 312.39999 | 120 | 330.11864526 | DE |
| 12 | 15.19999 | 4.86867072389 | 312.2 | 359.7 | 312.2 | 94 | 330.23419958 | DE |
| 26 | -16.50001 | -4.79790927595 | 343.9 | 359.7 | 282.1 | 103 | 316.72807402 | DE |
| 52 | 25.39999 | 8.41059271523 | 302 | 422.4 | 282.1 | 95 | 339.98488905 | DE |
| 156 | 77.39999 | 30.959996 | 250 | 422.4 | 213.5 | 84 | 322.58554308 | DE |
| 260 | 77.39999 | 30.959996 | 250 | 422.4 | 213.5 | 84 | 322.58554308 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739482020 | 330.6 | 7.9 | 2.45 | 320.5 | 330.6 | 320.1 | 44 |
| 1739395620 | 322.7 | 5.5 | 1.73 | 318.2 | 322.7 | 312.39999 | 138 |
| 1739309220 | 317.2 | -24.3 | -7.12 | 317.39999 | 323.7 | 314.39999 | 202 |
| 1739222820 | 341.5 | 2.2 | 0.65 | 343.2 | 347.3 | 341 | 396 |
| 1738963620 | 339.3 | -0.7 | -0.21 | 349.8 | 355.3 | 339.3 | 18 |
| 1738877220 | 340 | -0.3 | -0.09 | 346.4 | 359.7 | 340 | 63 |
| 1738790820 | 340.3 | 3.8 | 1.13 | 330 | 340.3 | 330 | 9 |
| 1738704420 | 336.5 | 2.9 | 0.87 | 329.2 | 336.5 | 329.2 | 67 |
| 1738618020 | 333.6 | -6.4 | -1.88 | 336.1 | 338.89999 | 333.6 | 12 |
| 1738358820 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1738272420 | 340 | 13 | 3.98 | 330 | 340 | 330 | 28 |
| 1738186020 | 327 | -2.5 | -0.76 | 334.2 | 334.2 | 327 | 14 |
| 1738099620 | 329.5 | -2.3 | -0.69 | 333.8 | 342.39999 | 329.5 | 218 |
| 1738013220 | 331.8 | 4.4 | 1.34 | 321.89999 | 333 | 321.89999 | 117 |
| 1737754020 | 327.39999 | -4 | -1.21 | 333.6 | 333.6 | 327.1 | 26 |
| 1737667620 | 331.39999 | 1.8 | 0.55 | 334.3 | 334.3 | 327.1 | 42 |
| 1737581220 | 329.6 | 5.3 | 1.63 | 331.7 | 335.6 | 329.6 | 34 |
| 1737494820 | 324.3 | 3.3 | 1.03 | 318.39999 | 325.7 | 318.39999 | 118 |
| 1737408420 | 321 | -9 | -2.73 | 325.1 | 329.7 | 321 | 135 |
| 1737149220 | 330 | 0.9 | 0.27 | 325.8 | 333.8 | 325.1 | 93 |
| 1737062820 | 329.1 | 2.2 | 0.67 | 323.39999 | 329.3 | 320.1 | 544 |
| 1736976420 | 326.89999 | 2 | 0.62 | 322 | 327.1 | 322 | 197 |
| 1736890020 | 324.89999 | -17.1 | -5.00 | 341.39999 | 341.39999 | 324.89999 | 48 |
| 1736803620 | 342 | -1.7 | -0.49 | 342.5 | 342.5 | 342 | 58 |
| 1736544420 | 343.7 | -2.9 | -0.84 | 341.1 | 347 | 339.5 | 91 |
| 1736458020 | 346.6 | 1.4 | 0.41 | 346 | 346.6 | 346 | 10 |
| 1736371620 | 345.2 | 9.5 | 2.83 | 335.6 | 345.4 | 333.2 | 93 |
| 1736285220 | 335.7 | 5 | 1.51 | 330.6 | 342 | 330.5 | 591 |
| 1736198820 | 330.7 | 7.1 | 2.19 | 331.3 | 337.6 | 327.3 | 131 |
| 1735939620 | 323.6 | -4.2 | -1.28 | 323.6 | 323.6 | 323.6 | 1 |
| 1735853220 | 327.8 | 4.8 | 1.49 | 323.6 | 332.1 | 321.5 | 114 |
| 1735594020 | 323 | -5.6 | -1.70 | 323.8 | 323.8 | 323 | 27 |
| 1735334820 | 328.6 | 4.6 | 1.42 | 326.5 | 328.6 | 324.5 | 79 |
| 1734989220 | 324 | 1.5 | 0.47 | 326.89999 | 327.3 | 324 | 52 |
| 1734730020 | 322.5 | -1.1 | -0.34 | 323.2 | 327 | 317.2 | 103 |
| 1734643620 | 323.6 | 5.4 | 1.70 | 321.5 | 323.89999 | 317 | 79 |
| 1734557220 | 318.2 | -17.3 | -5.16 | 336.6 | 337 | 318.2 | 131 |
| 1734470820 | 335.5 | 0.9 | 0.27 | 329.6 | 337 | 329.6 | 68 |
| 1734384420 | 334.6 | 8.1 | 2.48 | 324.8 | 336.89999 | 324.8 | 153 |
| 1734125220 | 326.5 | -3 | -0.91 | 330 | 330 | 326.5 | 70 |
| 1734038820 | 329.5 | 3 | 0.92 | 327 | 331.2 | 326.39999 | 46 |
| 1733952420 | 326.5 | -4 | -1.21 | 323 | 328.7 | 323 | 33 |
| 1733866020 | 330.5 | -6.4 | -1.90 | 331.5 | 336.89999 | 329.39999 | 64 |
| 1733779620 | 336.89999 | 4.3 | 1.29 | 334.2 | 337 | 334.2 | 16 |
| 1733520420 | 332.6 | 11.1 | 3.45 | 325.5 | 333.2 | 325.5 | 48 |
| 1733434020 | 321.5 | -1.2 | -0.37 | 331.3 | 334.39999 | 321.5 | 114 |
| 1733347620 | 322.7 | 0 | 0.00 | 322.7 | 322.7 | 322.7 | 0 |
| 1733261220 | 322.7 | -4.7 | -1.44 | 328.39999 | 328.39999 | 322.7 | 10 |
| 1733174820 | 327.39999 | 1.2 | 0.37 | 325.7 | 327.39999 | 323.1 | 82 |
| 1732915620 | 326.2 | 6.6 | 2.07 | 326.2 | 326.2 | 326.2 | 8 |
| 1732829220 | 319.6 | -0.8 | -0.25 | 319.6 | 319.6 | 319.6 | 3 |
| 1732742820 | 320.39999 | 1.1 | 0.34 | 317.39999 | 320.39999 | 317.39999 | 17 |
| 1732656420 | 319.3 | -9.2 | -2.80 | 319.7 | 319.7 | 318.8 | 18 |
| 1732570020 | 328.5 | 4.4 | 1.36 | 327.5 | 328.5 | 327.5 | 12 |
| 1732310820 | 324.1 | 1.4 | 0.43 | 333.2 | 334.1 | 324.1 | 34 |
| 1732224420 | 322.7 | 13.3 | 4.30 | 312.2 | 322.8 | 312.2 | 84 |
| 1732138020 | 309.39999 | 9.5 | 3.17 | 299.8 | 309.39999 | 298.7 | 96 |
| 1732051620 | 299.89999 | 9.9 | 3.41 | 296.8 | 301.2 | 296.8 | 136 |
| 1731965220 | 290 | -8.1 | -2.72 | 293.1 | 295.5 | 288.2 | 521 |
| 1731705960 | 298.1 | -19.9 | -6.26 | 314.89999 | 318.2 | 296 | 277 |
| 1731619560 | 318 | -25.3 | -7.37 | 330.39999 | 332.8 | 317 | 94 |
