Stockscreener 앱 받기
428.35
4.02%
16.56
Tesla Inc 주식 (TSLA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $431.2 | $416.4 | $14.81 | 64,601,355.0 | +4.02% |
| 2026-05-07 | $415.8 | $402.1 | $13.71 | 63,517,746.0 | +3.28% |
| 2026-05-06 | $401.7 | $384.0 | $17.66 | 52,538,550.0 | +2.40% |
| 2026-05-05 | $402.1 | $389.0 | $13.12 | 47,328,199.0 | -0.80% |
| 2026-05-04 | $394.6 | $384.8 | $9.84 | 48,606,517.0 | +0.43% |
| 2026-05-01 | $397.8 | $378.8 | $19.02 | 64,709,912.0 | +2.41% |
| 2026-04-30 | $384.8 | $368.2 | $16.58 | 50,789,628.0 | +2.37% |
| 2026-04-29 | $376.4 | $370.0 | $6.36 | 45,027,871.0 | -0.86% |
| 2026-04-28 | $382.3 | $372.5 | $9.75 | 50,318,969.0 | -0.70% |
| 2026-04-27 | $380.8 | $364.0 | $16.76 | 66,227,639.0 | +0.63% |
| 2026-04-24 | $382.8 | $370.7 | $12.03 | 62,485,603.0 | +0.69% |
| 2026-04-23 | $386.0 | $368.4 | $17.61 | 89,917,653.0 | -3.56% |
| 2026-04-22 | $393.0 | $385.3 | $7.71 | 53,776,451.0 | +0.28% |
| 2026-04-21 | $393.9 | $385.2 | $8.73 | 50,224,454.0 | -1.55% |
| 2026-04-20 | $406.8 | $388.3 | $18.47 | 64,350,568.0 | -2.03% |
| 2026-04-17 | $409.3 | $391.6 | $17.63 | 90,279,808.0 | +3.01% |
| 2026-04-16 | $394.1 | $381.8 | $12.26 | 63,249,523.0 | -0.78% |
| 2026-04-15 | $394.6 | $362.5 | $32.15 | 113,161,813.0 | +7.62% |
| 2026-04-14 | $367.6 | $354.8 | $12.86 | 58,923,197.0 | +3.34% |
| 2026-04-13 | $356.4 | $348.6 | $7.78 | 52,899,389.0 | +0.99% |
| 2026-04-10 | $350.4 | $342.7 | $7.62 | 50,464,045.0 | +0.96% |
Tesla Inc 주식 (TSLA) 연도별 가격 이력
이 심층 분석에서는 Tesla Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TSLA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tesla Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tesla Inc 주식 (TSLA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $431.2 | $378.8 | $52.40 | 405,903,634.0 | +12.24% |
| 2026-04 | $409.3 | $337.2 | $72.04 | 1,389,475,905.0 | +2.66% |
| 2026-03 | $416.4 | $352.1 | $64.24 | 1,353,052,856.0 | -7.64% |
| 2026-02 | $436.4 | $387.5 | $48.82 | 1,114,156,951.0 | -6.48% |
| 2026-01 | $458.3 | $414.6 | $43.72 | 1,254,623,459.0 | -4.29% |
Tesla Inc 주식 (TSLA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $498.8 | $422.1 | $76.71 | 1,563,904,236.0 | +5.64% |
| 2025-11 | $474.1 | $382.8 | $91.29 | 1,610,808,550.0 | -5.78% |
| 2025-10 | $470.8 | $411.4 | $59.30 | 2,008,032,016.0 | +2.66% |
| 2025-09 | $451.0 | $325.6 | $125.4 | 1,963,840,264.0 | +33.20% |
| 2025-08 | $355.4 | $297.8 | $57.57 | 1,594,447,281.0 | +8.30% |
| 2025-07 | $338.0 | $288.8 | $49.23 | 2,083,145,848.0 | -2.96% |
| 2025-06 | $357.5 | $273.2 | $84.33 | 2,397,190,317.0 | -8.31% |
| 2025-05 | $367.7 | $271.0 | $96.71 | 2,175,130,295.0 | +22.79% |
| 2025-04 | $294.9 | $214.2 | $80.61 | 2,872,376,401.0 | +8.87% |
| 2025-03 | $303.9 | $217.0 | $86.92 | 2,555,167,809.0 | -11.54% |
| 2025-02 | $394.0 | $273.6 | $120.4 | 1,557,083,627.0 | -27.59% |
| 2025-01 | $439.7 | $373.0 | $66.70 | 1,475,881,556.0 | +0.19% |
Tesla Inc 주식 (TSLA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $488.5 | $348.2 | $140.3 | 1,787,541,763.0 | +20.93% |
| 2024-11 | $361.9 | $238.9 | $123.1 | 2,046,787,251.0 | +38.15% |
| 2024-10 | $273.5 | $212.1 | $61.43 | 1,863,779,622.0 | -4.50% |
| 2024-09 | $264.9 | $209.6 | $55.22 | 1,588,593,836.0 | +22.19% |
| 2024-08 | $231.9 | $182.0 | $49.87 | 1,595,943,953.0 | -7.74% |
| 2024-07 | $271.0 | $200.8 | $70.15 | 2,910,462,226.0 | +17.28% |
| 2024-06 | $203.2 | $167.4 | $35.79 | 1,387,318,775.0 | +11.12% |
| 2024-05 | $187.6 | $167.8 | $19.81 | 1,654,160,604.0 | -2.84% |
| 2024-04 | $198.9 | $138.8 | $60.07 | 2,441,609,988.0 | +4.26% |
| 2024-03 | $204.5 | $160.5 | $44.01 | 1,889,989,799.0 | -12.92% |
| 2024-02 | $205.6 | $175.0 | $30.59 | 2,014,323,802.0 | +7.79% |
| 2024-01 | $251.2 | $180.1 | $71.19 | 2,322,579,298.0 | -24.63% |
0.78%
0.50%
자본화:
|
볼륨(24시간):