Stockscreener 앱 받기
201.89
0.82%
-1.4696
Tko Group Holdings Inc 주식 (TKO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-15 | $205.0 | $199.6 | $5.34 | 1,101,103.0 | -0.72% |
| 2026-06-12 | $216.7 | $198.8 | $17.88 | 1,889,576.0 | -4.84% |
| 2026-06-11 | $214.4 | $205.7 | $8.62 | 1,047,145.0 | +3.52% |
| 2026-06-10 | $209.4 | $205.0 | $4.45 | 813,919.0 | +0.97% |
| 2026-06-09 | $208.1 | $202.3 | $5.87 | 882,396.0 | +0.90% |
| 2026-06-08 | $207.1 | $200.3 | $6.84 | 1,143,051.0 | -0.43% |
| 2026-06-05 | $205.6 | $201.3 | $4.26 | 1,004,421.0 | +0.49% |
| 2026-06-04 | $203.9 | $200.2 | $3.69 | 1,094,808.0 | +1.97% |
| 2026-06-03 | $203.1 | $197.8 | $5.23 | 1,164,648.0 | -2.94% |
| 2026-06-02 | $208.2 | $203.1 | $5.12 | 1,139,244.0 | -1.86% |
| 2026-06-01 | $212.0 | $204.3 | $7.66 | 1,247,443.0 | +1.60% |
| 2026-05-29 | $206.1 | $198.8 | $7.31 | 1,212,076.0 | +2.31% |
| 2026-05-28 | $202.5 | $186.4 | $16.12 | 1,980,155.0 | +6.87% |
| 2026-05-27 | $193.0 | $187.6 | $5.46 | 1,210,945.0 | -0.24% |
| 2026-05-26 | $193.2 | $187.5 | $5.66 | 1,356,700.0 | -1.78% |
| 2026-05-22 | $194.6 | $190.6 | $3.99 | 556,362.0 | -0.07% |
| 2026-05-21 | $194.5 | $190.5 | $4.01 | 1,158,523.0 | -1.36% |
| 2026-05-20 | $196.2 | $189.5 | $6.63 | 1,429,421.0 | +0.63% |
| 2026-05-19 | $194.9 | $189.4 | $5.47 | 1,161,205.0 | -0.52% |
| 2026-05-18 | $194.5 | $188.7 | $5.76 | 1,174,003.0 | +2.10% |
Tko Group Holdings Inc 주식 (TKO) 연도별 가격 이력
이 심층 분석에서는 Tko Group Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TKO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tko Group Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tko Group Holdings Inc 주식 (TKO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $216.7 | $197.8 | $18.87 | 12,527,754.0 | -1.60% |
| 2026-05 | $206.1 | $182.0 | $24.06 | 28,857,576.0 | +10.26% |
| 2026-04 | $205.3 | $180.5 | $24.75 | 26,039,902.0 | -7.72% |
| 2026-03 | $226.3 | $183.8 | $42.57 | 34,128,437.0 | -9.93% |
| 2026-02 | $226.9 | $196.8 | $30.12 | 16,052,727.0 | +10.51% |
| 2026-01 | $213.0 | $192.5 | $20.51 | 19,344,557.0 | -3.07% |
Tko Group Holdings Inc 주식 (TKO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $218.1 | $190.2 | $27.90 | 22,377,796.0 | +10.46% |
| 2025-11 | $194.9 | $176.0 | $18.86 | 25,151,282.0 | +2.91% |
| 2025-10 | $203.2 | $184.3 | $18.97 | 23,756,596.0 | -6.71% |
| 2025-09 | $212.5 | $184.7 | $27.82 | 29,248,461.0 | +6.54% |
| 2025-08 | $194.8 | $152.3 | $42.47 | 21,768,596.0 | +12.83% |
| 2025-07 | $181.3 | $163.7 | $17.68 | 16,115,098.0 | -7.66% |
| 2025-06 | $182.6 | $156.4 | $26.17 | 19,926,137.0 | +15.30% |
| 2025-05 | $172.4 | $154.8 | $17.66 | 21,549,551.0 | -3.13% |
| 2025-04 | $163.7 | $133.1 | $30.64 | 25,909,512.0 | +6.61% |
| 2025-03 | $158.0 | $137.6 | $20.37 | 51,189,021.0 | +1.44% |
| 2025-02 | $179.1 | $145.3 | $33.83 | 28,928,100.0 | -2.94% |
| 2025-01 | $159.7 | $137.5 | $22.22 | 16,067,928.0 | +9.22% |
Tko Group Holdings Inc 주식 (TKO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $149.4 | $133.6 | $15.76 | 18,536,583.0 | +3.92% |
| 2024-11 | $139.4 | $115.1 | $24.33 | 18,864,630.0 | +18.15% |
| 2024-10 | $130.9 | $114.0 | $16.94 | 18,495,405.0 | -5.61% |
| 2024-09 | $125.5 | $113.2 | $12.33 | 17,144,950.0 | +4.64% |
| 2024-08 | $120.7 | $102.5 | $18.24 | 17,570,941.0 | +8.12% |
| 2024-07 | $113.3 | $104.0 | $9.28 | 16,407,247.0 | +1.26% |
| 2024-06 | $111.0 | $100.8 | $10.23 | 15,603,948.0 | -0.99% |
| 2024-05 | $111.1 | $94.72 | $16.35 | 19,672,154.0 | +15.21% |
| 2024-04 | $99.40 | $85.01 | $14.39 | 24,437,860.0 | +9.56% |
| 2024-03 | $87.50 | $78.69 | $8.81 | 29,389,482.0 | +3.20% |
| 2024-02 | $88.58 | $82.36 | $6.22 | 22,125,595.0 | +0.05% |
| 2024-01 | $95.92 | $75.34 | $20.58 | 37,062,533.0 | +2.59% |
0.73%
1.63%
자본화:
|
볼륨(24시간):