Stockscreener 앱 받기
1.70
0.59%
0.01
시장 영업 전:
1.74
0.04
+2.35%
Tokyo Lifestyle Co Ltd Adr 주식 (TKLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-31 | $1.73 | $1.63 | $0.095 | 15,489.0 | +0.59% |
| 2026-08-28 | $1.79 | $1.60 | $0.19 | 27,103.0 | -4.25% |
| 2026-08-27 | $1.80 | $1.65 | $0.15 | 67,271.0 | -1.94% |
| 2026-08-26 | $1.80 | $1.80 | $0.00 | 116,486.0 | +1.12% |
| 2026-08-25 | $1.80 | $1.78 | $0.02 | 11,008.0 | +0.00% |
| 2026-08-24 | $1.80 | $1.75 | $0.0499 | 12,576.0 | +1.71% |
| 2026-08-21 | $1.82 | $1.73 | $0.09 | 74,136.0 | -2.23% |
| 2026-08-20 | $1.80 | $1.73 | $0.07 | 17,443.0 | +2.87% |
| 2026-08-19 | $1.86 | $1.69 | $0.17 | 76,272.0 | -6.45% |
| 2026-08-18 | $1.88 | $1.84 | $0.0395 | 8,352.0 | -1.06% |
| 2026-08-17 | $1.98 | $1.85 | $0.1299 | 6,145.0 | -3.09% |
| 2026-08-14 | $1.98 | $1.91 | $0.0721 | 2,143.0 | -2.51% |
| 2026-08-13 | $1.99 | $1.99 | $0.00 | 1,503.0 | -0.50% |
| 2026-08-12 | $2.02 | $1.91 | $0.11 | 4,989.0 | +3.63% |
| 2026-08-11 | $1.96 | $1.87 | $0.085 | 13,818.0 | +3.76% |
| 2026-08-10 | $2.01 | $1.79 | $0.2199 | 77,774.0 | -7.46% |
| 2026-08-07 | $2.02 | $1.94 | $0.0799 | 14,058.0 | +4.14% |
| 2026-08-06 | $1.96 | $1.88 | $0.08 | 17,852.0 | -1.73% |
| 2026-08-05 | $2.01 | $1.96 | $0.046 | 12,920.0 | -5.30% |
| 2026-08-04 | $2.09 | $1.97 | $0.1199 | 4,198.0 | -1.71% |
Tokyo Lifestyle Co Ltd Adr 주식 (TKLF) 연도별 가격 이력
이 심층 분석에서는 Tokyo Lifestyle Co Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TKLF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tokyo Lifestyle Co Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tokyo Lifestyle Co Ltd Adr 주식 (TKLF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $2.23 | $1.60 | $0.6305 | 602,628.0 | -13.71% |
| 2026-07 | $2.49 | $1.97 | $0.52 | 3,596,728.0 | -2.96% |
| 2026-06 | $2.18 | $1.76 | $0.42 | 671,411.0 | +4.64% |
| 2026-05 | $2.50 | $1.80 | $0.70 | 7,878,451.0 | -14.16% |
| 2026-04 | $2.41 | $2.00 | $0.41 | 1,237,338.0 | +6.14% |
| 2026-03 | $3.10 | $2.03 | $1.07 | 343,673.0 | -27.08% |
| 2026-02 | $3.42 | $2.28 | $1.14 | 134,155.0 | -7.89% |
| 2026-01 | $3.49 | $2.89 | $0.60 | 93,726.0 | +3.26% |
Tokyo Lifestyle Co Ltd Adr 주식 (TKLF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.14 | $2.10 | $1.04 | 726,745.0 | +13.16% |
| 2025-11 | $3.46 | $2.47 | $0.985 | 242,402.0 | -19.39% |
| 2025-10 | $3.91 | $2.98 | $0.93 | 996,470.0 | -14.29% |
| 2025-09 | $4.32 | $3.27 | $1.05 | 446,427.0 | +7.54% |
| 2025-08 | $3.90 | $3.27 | $0.625 | 98,572.0 | -8.44% |
| 2025-07 | $4.27 | $3.56 | $0.7099 | 188,013.0 | +4.83% |
| 2025-06 | $4.05 | $3.20 | $0.85 | 217,094.0 | -1.84% |
| 2025-05 | $4.16 | $3.25 | $0.905 | 794,934.0 | +10.14% |
| 2025-04 | $3.69 | $2.79 | $0.90 | 415,922.0 | +3.29% |
| 2025-03 | $3.98 | $3.06 | $0.92 | 253,684.0 | -4.26% |
| 2025-02 | $4.12 | $3.32 | $0.80 | 156,890.0 | -0.04% |
| 2025-01 | $4.04 | $3.15 | $0.89 | 817,456.0 | +5.44% |
Tokyo Lifestyle Co Ltd Adr 주식 (TKLF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.00 | $3.09 | $0.91 | 666,500.0 | +4.72% |
| 2024-11 | $5.10 | $2.20 | $2.90 | 1,958,438.7 | -24.77% |
| 2024-10 | $6.00 | $4.12 | $1.88 | 2,842,241.3 | -22.93% |
| 2024-09 | $6.60 | $5.27 | $1.33 | 218,287.1 | -3.42% |
| 2024-08 | $7.28 | $5.00 | $2.28 | 759,623.4 | +8.79% |
| 2024-07 | $8.53 | $2.30 | $6.23 | 38,337,660.0 | +132.46% |
| 2024-06 | $2.66 | $2.05 | $0.61 | 641,677.5 | -3.12% |
| 2024-05 | $5.20 | $2.00 | $3.20 | 12,323,993.3 | +10.36% |
| 2024-04 | $2.60 | $2.20 | $0.40 | 202,260.9 | -9.75% |
| 2024-03 | $2.87 | $2.31 | $0.557 | 583,863.5 | +1.47% |
| 2024-02 | $2.87 | $2.12 | $0.748 | 781,734.8 | -6.64% |
| 2024-01 | $8.20 | $2.52 | $5.68 | 1,579,751.2 | -62.62% |
0.23%
0.16%
자본화:
|
볼륨(24시간):