Stockscreener 앱 받기
177.46
1.05%
1.85
시장 영업 전:
177.46
Tko Group Holdings Inc 주식 (TKO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $178.0 | $174.8 | $3.19 | 707,051.0 | +1.05% |
| 2025-07-01 | $181.3 | $172.7 | $8.68 | 1,169,087.0 | -3.48% |
| 2025-06-30 | $182.6 | $178.7 | $3.94 | 1,047,911.0 | +1.45% |
| 2025-06-27 | $179.4 | $176.2 | $3.18 | 2,269,344.0 | +1.81% |
| 2025-06-26 | $176.7 | $173.2 | $3.44 | 828,264.0 | +0.70% |
| 2025-06-25 | $177.3 | $174.4 | $2.90 | 605,448.0 | -1.10% |
| 2025-06-24 | $177.2 | $174.3 | $2.92 | 762,563.0 | +0.77% |
| 2025-06-23 | $176.0 | $171.8 | $4.25 | 727,743.0 | +0.33% |
| 2025-06-20 | $178.7 | $173.4 | $5.32 | 2,875,116.0 | -0.56% |
| 2025-06-18 | $178.7 | $168.2 | $10.44 | 1,851,513.0 | +4.76% |
| 2025-06-17 | $168.0 | $165.9 | $2.08 | 859,604.0 | -0.27% |
| 2025-06-16 | $169.1 | $163.5 | $5.54 | 895,728.0 | +3.27% |
| 2025-06-13 | $164.2 | $160.9 | $3.31 | 503,032.0 | -0.52% |
| 2025-06-12 | $165.3 | $163.3 | $1.97 | 493,025.0 | -0.60% |
| 2025-06-11 | $165.5 | $163.6 | $1.89 | 537,530.0 | +0.19% |
| 2025-06-10 | $165.3 | $161.8 | $3.50 | 834,234.0 | +0.78% |
| 2025-06-09 | $166.9 | $162.5 | $4.38 | 658,710.0 | -1.57% |
| 2025-06-06 | $170.0 | $165.7 | $4.29 | 789,114.0 | -1.76% |
| 2025-06-05 | $169.8 | $166.8 | $3.03 | 871,347.0 | +1.82% |
| 2025-06-04 | $166.1 | $161.3 | $4.77 | 816,269.0 | +1.71% |
| 2025-06-03 | $163.7 | $159.5 | $4.13 | 900,147.0 | +2.23% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $181.3 | $172.7 | $8.68 | 2,583,189.0 | -2.47% |
| 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% |
Tko Group Holdings Inc 주식 (TKO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $81.85 | $72.33 | $9.52 | 24,606,202.0 | +5.50% |
| 2023-11 | $87.67 | $76.26 | $11.41 | 33,447,291.0 | -5.67% |
| 2023-10 | $85.58 | $76.31 | $9.27 | 19,622,656.0 | -2.47% |
| 2023-09 | $106.2 | $80.43 | $25.73 | 17,120,235.0 | +0.00% |
0.40%
0.72%
자본화:
|
볼륨(24시간):