Stockscreener 앱 받기
186.01
1.80%
-3.41
시장 영업 전:
184.26
-1.75
-0.94%
Tko Group Holdings Inc 주식 (TKO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $190.0 | $185.9 | $4.04 | 987,063.0 | -1.80% |
| 2026-09-03 | $192.5 | $187.2 | $5.33 | 749,527.0 | -0.19% |
| 2026-09-02 | $190.2 | $182.7 | $7.49 | 868,741.0 | +4.13% |
| 2026-09-01 | $183.7 | $181.2 | $2.49 | 738,137.0 | -0.19% |
| 2026-08-31 | $185.4 | $182.3 | $3.01 | 710,202.0 | -1.10% |
| 2026-08-28 | $185.8 | $182.9 | $2.85 | 641,161.0 | +0.16% |
| 2026-08-27 | $188.7 | $183.7 | $5.00 | 683,619.0 | -1.89% |
| 2026-08-26 | $194.9 | $187.8 | $7.09 | 739,233.0 | -2.85% |
| 2026-08-25 | $195.0 | $191.6 | $3.46 | 1,385,903.0 | -0.01% |
| 2026-08-24 | $196.2 | $192.7 | $3.45 | 2,041,300.0 | +0.14% |
| 2026-08-21 | $196.0 | $192.1 | $3.89 | 724,669.0 | -1.18% |
| 2026-08-20 | $203.0 | $194.1 | $8.93 | 1,070,994.0 | -3.09% |
| 2026-08-19 | $202.1 | $192.6 | $9.51 | 949,272.0 | +4.99% |
| 2026-08-18 | $196.5 | $192.0 | $4.46 | 698,624.0 | -1.55% |
| 2026-08-17 | $200.0 | $194.5 | $5.52 | 1,024,210.0 | -3.05% |
| 2026-08-14 | $202.7 | $197.5 | $5.20 | 955,700.0 | +0.80% |
| 2026-08-13 | $199.8 | $194.7 | $5.14 | 1,240,351.0 | +2.33% |
| 2026-08-12 | $196.0 | $192.4 | $3.59 | 1,003,442.0 | +0.21% |
| 2026-08-11 | $194.8 | $189.1 | $5.75 | 1,146,499.0 | +2.80% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $192.5 | $181.2 | $11.32 | 4,330,531.0 | +1.86% |
| 2026-08 | $203.0 | $180.2 | $22.79 | 23,804,100.0 | +0.47% |
| 2026-07 | $210.0 | $178.5 | $31.47 | 23,652,449.0 | -9.72% |
| 2026-06 | $218.8 | $192.6 | $26.21 | 34,201,507.0 | -1.89% |
| 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% |
2.36%
자본화:
|
볼륨(24시간):