Stockscreener 앱 받기
197.31
1.85%
-3.72
시간 외 거래:
197.31
Tko Group Holdings Inc 주식 (TKO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $202.2 | $193.7 | $8.50 | 1,316,512.0 | -1.85% |
| 2026-03-18 | $204.0 | $198.4 | $5.54 | 1,129,772.0 | +0.32% |
| 2026-03-17 | $202.4 | $199.6 | $2.81 | 766,783.0 | +0.31% |
| 2026-03-16 | $200.0 | $195.3 | $4.69 | 1,262,235.0 | +2.67% |
| 2026-03-13 | $202.5 | $192.9 | $9.62 | 1,379,395.0 | -3.33% |
| 2026-03-12 | $204.8 | $200.0 | $4.75 | 2,620,700.0 | -0.38% |
| 2026-03-11 | $205.9 | $198.8 | $7.05 | 2,212,167.0 | -1.73% |
| 2026-03-10 | $210.9 | $205.1 | $5.75 | 1,168,030.0 | +0.74% |
| 2026-03-09 | $204.8 | $197.5 | $7.23 | 1,228,697.0 | +0.69% |
| 2026-03-06 | $209.8 | $201.7 | $8.14 | 944,210.0 | -4.28% |
| 2026-03-05 | $215.8 | $207.7 | $8.08 | 1,442,581.0 | -2.07% |
| 2026-03-04 | $220.1 | $214.1 | $5.98 | 875,544.0 | -1.69% |
| 2026-03-03 | $222.5 | $218.0 | $4.53 | 954,058.0 | -2.23% |
| 2026-03-02 | $226.3 | $218.9 | $7.46 | 994,885.0 | +0.49% |
| 2026-02-27 | $226.1 | $212.6 | $13.52 | 1,161,216.0 | +0.03% |
| 2026-02-26 | $226.9 | $208.0 | $18.94 | 2,015,026.0 | +8.01% |
| 2026-02-25 | $210.6 | $203.2 | $7.46 | 1,386,592.0 | -1.04% |
| 2026-02-24 | $212.3 | $204.2 | $8.10 | 763,426.0 | +1.67% |
| 2026-02-23 | $210.0 | $204.5 | $5.50 | 535,066.0 | -2.45% |
| 2026-02-20 | $212.9 | $208.1 | $4.86 | 556,432.0 | +1.17% |
| 2026-02-19 | $212.8 | $207.6 | $5.26 | 599,903.0 | -2.16% |
| 2026-02-18 | $214.6 | $208.5 | $6.11 | 522,151.0 | +1.49% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $226.3 | $192.9 | $33.43 | 19,612,081.0 | -11.86% |
| 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% |
0.22%
0.05%
자본화:
|
볼륨(24시간):