Hot Features
프리미엄
Medpace Holdings Inc (01P)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.20001 | 2.92156566915 | 314.89999 | 334.1 | 288.2 | 223 | 297.36023131 | DE |
| 4 | 20.3 | 6.68202764977 | 303.8 | 345 | 288.1 | 228 | 302.28734695 | DE |
| 12 | -6.1 | -1.84736523319 | 330.2 | 345 | 282.1 | 122 | 305.58539594 | DE |
| 26 | -42.5 | -11.5930169122 | 366.6 | 422.4 | 282.1 | 89 | 326.29311117 | DE |
| 52 | 70.6 | 27.8500986193 | 253.5 | 422.4 | 244.5 | 89 | 330.92639626 | DE |
| 156 | 74.1 | 29.64 | 250 | 422.4 | 213.5 | 82 | 321.3242122 | DE |
| 260 | 74.1 | 29.64 | 250 | 422.4 | 213.5 | 82 | 321.3242122 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731533160 | 343.3 | 6.4 | 1.90 | 343.3 | 343.3 | 343.3 | 4 |
| 1731446820 | 336.89999 | -1.9 | -0.56 | 344 | 345 | 336.89999 | 138 |
| 1731360420 | 338.8 | -3.1 | -0.91 | 341.7 | 344.9 | 338.8 | 156 |
| 1731101220 | 341.89999 | 14.5 | 4.43 | 328 | 344.5 | 328 | 115 |
| 1731014760 | 327.39999 | -8 | -2.39 | 334.3 | 335.2 | 326.1 | 185 |
| 1730928360 | 335.39999 | 38.2 | 12.85 | 309.7 | 335.39999 | 309.7 | 153 |
| 1730841960 | 297.2 | 4.1 | 1.40 | 296.8 | 297.2 | 296.8 | 17 |
| 1730755560 | 293.1 | -2.9 | -0.98 | 293.5 | 294.2 | 289.8 | 2090 |
| 1730496360 | 296 | 3.4 | 1.16 | 291.5 | 296 | 291.1 | 21 |
| 1730409960 | 292.6 | -1.6 | -0.54 | 293.3 | 294.2 | 288.1 | 94 |
| 1730323560 | 294.2 | -10.1 | -3.32 | 305.3 | 305.3 | 294.2 | 139 |
| 1730237160 | 304.3 | -1.6 | -0.52 | 305.8 | 306.1 | 303.39999 | 122 |
| 1730150760 | 305.89999 | 1.5 | 0.49 | 307.3 | 307.6 | 305.39999 | 55 |
| 1729888020 | 304.39999 | 0.9 | 0.30 | 303.8 | 304.6 | 303.8 | 56 |
| 1729801560 | 303.5 | -0.7 | -0.23 | 305 | 310.2 | 299.1 | 106 |
| 1729715160 | 304.2 | 2.3 | 0.76 | 300 | 305.5 | 299.39999 | 82 |
| 1729628760 | 301.89999 | -26.9 | -8.18 | 296.2 | 301.89999 | 282.1 | 305 |
| 1729542360 | 328.8 | 2.2 | 0.67 | 329.1 | 335.2 | 327.1 | 177 |
| 1729283160 | 326.6 | 1.6 | 0.49 | 317.1 | 326.6 | 316 | 157 |
| 1729196760 | 325 | 5.1 | 1.59 | 329 | 329 | 325 | 59 |
| 1729110360 | 319.89999 | -4.9 | -1.51 | 323.6 | 325.1 | 318.8 | 108 |
| 1729023960 | 324.8 | 1.9 | 0.59 | 325.89999 | 326.89999 | 324.6 | 135 |
| 1728937620 | 322.89999 | 7.5 | 2.38 | 319 | 322.89999 | 318.8 | 46 |
| 1728678360 | 315.39999 | -6.4 | -1.99 | 315.39999 | 315.39999 | 315.39999 | 20 |
| 1728591960 | 321.8 | 10.9 | 3.51 | 312.2 | 321.8 | 311.2 | 49 |
| 1728505560 | 310.89999 | 9.1 | 3.02 | 308.89999 | 312.2 | 307.5 | 18 |
| 1728419160 | 301.8 | -1.2 | -0.40 | 301.8 | 301.8 | 301.8 | 1 |
| 1728332760 | 303 | -9.7 | -3.10 | 310.39999 | 313.89999 | 303 | 6 |
| 1728073560 | 312.7 | 4.8 | 1.56 | 310.8 | 312.8 | 310.8 | 23 |
| 1727987220 | 307.89999 | 7.2 | 2.39 | 304.8 | 307.89999 | 303.89999 | 28 |
| 1727900820 | 300.7 | 5.1 | 1.73 | 301.2 | 301.2 | 300.7 | 35 |
| 1727814420 | 295.6 | -0.1 | -0.03 | 300.3 | 301.5 | 295.6 | 44 |
| 1727728020 | 295.7 | -1.4 | -0.47 | 295.89999 | 297.1 | 295.7 | 73 |
| 1727468760 | 297.1 | 4.5 | 1.54 | 291.8 | 299.6 | 290.3 | 99 |
| 1727382360 | 292.6 | 5.3 | 1.84 | 289.1 | 292.8 | 289 | 88 |
| 1727295960 | 287.3 | -37.4 | -11.52 | 316.2 | 316.3 | 287.3 | 186 |
| 1727209560 | 324.7 | -3.6 | -1.10 | 324.7 | 324.7 | 324.7 | 2 |
| 1727123160 | 328.3 | -4.7 | -1.41 | 329.3 | 329.3 | 328.3 | 24 |
| 1726863960 | 333 | 0 | 0.00 | 333 | 333 | 333 | 0 |
| 1726777560 | 333 | 6.4 | 1.96 | 326.2 | 335 | 326.2 | 57 |
| 1726691220 | 326.6 | -0.7 | -0.21 | 322.5 | 326.6 | 322.5 | 41 |
| 1726604760 | 327.3 | 6.9 | 2.15 | 320.2 | 327.3 | 320.2 | 16 |
| 1726518420 | 320.39999 | 5.6 | 1.78 | 317.1 | 320.39999 | 317.1 | 28 |
| 1726259160 | 314.8 | 2.9 | 0.93 | 315.89999 | 316.3 | 314.8 | 10 |
| 1726172760 | 311.89999 | 13.4 | 4.49 | 304.2 | 311.89999 | 304.2 | 26 |
| 1726086360 | 298.5 | 1.5 | 0.51 | 295.3 | 301.6 | 295.3 | 31 |
| 1725999960 | 297 | -12.1 | -3.91 | 306.39999 | 312.7 | 293.89999 | 79 |
| 1725913620 | 309.1 | 2.3 | 0.75 | 305.6 | 309.1 | 305.6 | 39 |
| 1725654360 | 306.8 | -1.6 | -0.52 | 310.8 | 310.8 | 305.7 | 18 |
| 1725567960 | 308.39999 | -6.4 | -2.03 | 312.1 | 312.1 | 308.1 | 46 |
| 1725481560 | 314.8 | 1.5 | 0.48 | 316.1 | 316.1 | 314.8 | 11 |
| 1725395160 | 313.3 | -0.7 | -0.22 | 317.5 | 319.6 | 313.3 | 99 |
| 1725308760 | 314 | -8.6 | -2.67 | 326.6 | 326.89999 | 314 | 33 |
| 1725049560 | 322.6 | -8.1 | -2.45 | 330.2 | 330.3 | 313.5 | 226 |
| 1724963160 | 330.7 | -10.2 | -2.99 | 346.3 | 346.3 | 330.7 | 78 |
| 1724876760 | 340.89999 | -3.4 | -0.99 | 343 | 343 | 340.89999 | 36 |
| 1724790420 | 344.3 | -2.8 | -0.81 | 344.3 | 344.3 | 344.3 | 1 |
| 1724704020 | 347.1 | -2.6 | -0.74 | 349.3 | 349.3 | 347.1 | 22 |
