Stockscreener 앱 받기
319.91
3.62%
11.19
시간 외 거래:
319.99
0.08
+0.03%
Tesla Inc 주식 (TSLA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-06 | $320.5 | $306.9 | $13.54 | 77,718,266.0 | +3.62% |
| 2025-08-05 | $312.4 | $305.5 | $6.95 | 57,675,622.0 | -0.17% |
| 2025-08-04 | $312.1 | $303.0 | $9.12 | 78,374,996.0 | +2.19% |
| 2025-08-01 | $309.3 | $297.8 | $11.49 | 88,978,236.0 | -1.83% |
| 2025-07-31 | $321.4 | $306.1 | $15.27 | 84,657,857.0 | -3.38% |
| 2025-07-30 | $324.4 | $311.6 | $12.83 | 83,422,108.0 | -0.67% |
| 2025-07-29 | $326.2 | $318.2 | $8.00 | 87,195,793.0 | -1.35% |
| 2025-07-28 | $330.5 | $315.7 | $14.80 | 112,249,860.0 | +3.02% |
| 2025-07-25 | $323.6 | $308.0 | $15.62 | 147,172,305.0 | +3.52% |
| 2025-07-24 | $310.1 | $300.4 | $9.74 | 156,418,467.0 | -8.20% |
| 2025-07-23 | $335.7 | $330.2 | $5.50 | 31,516,157.0 | +0.14% |
| 2025-07-22 | $335.4 | $321.6 | $13.86 | 76,807,425.0 | +1.10% |
| 2025-07-21 | $338.0 | $326.9 | $11.12 | 75,133,891.0 | -0.35% |
| 2025-07-18 | $330.9 | $321.4 | $9.48 | 94,049,517.0 | +3.21% |
| 2025-07-17 | $324.3 | $317.1 | $7.28 | 73,519,176.0 | -0.70% |
| 2025-07-16 | $323.5 | $312.6 | $10.88 | 96,376,075.0 | +3.50% |
| 2025-07-15 | $321.2 | $310.5 | $10.70 | 77,007,755.0 | -1.93% |
| 2025-07-14 | $322.6 | $312.7 | $9.93 | 77,647,275.0 | +1.08% |
| 2025-07-11 | $314.1 | $305.6 | $8.44 | 77,789,092.0 | +1.17% |
| 2025-07-10 | $310.5 | $300.0 | $10.48 | 103,507,822.0 | +4.73% |
| 2025-07-09 | $300.1 | $293.6 | $6.60 | 75,009,024.0 | -0.65% |
| 2025-07-08 | $304.0 | $294.4 | $9.70 | 102,485,276.0 | +1.32% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $320.5 | $297.8 | $22.65 | 380,465,386.0 | +3.78% |
| 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% |
Tesla Inc 주식 (TSLA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $265.1 | $228.2 | $36.93 | 2,287,051,900.0 | +3.50% |
| 2023-11 | $252.8 | $197.8 | $54.90 | 2,637,372,118.0 | +19.54% |
| 2023-10 | $268.9 | $191.2 | $77.69 | 2,573,458,891.0 | -19.73% |
| 2023-09 | $279.0 | $234.6 | $44.40 | 2,431,964,874.0 | -3.05% |
| 2023-08 | $266.5 | $212.4 | $54.11 | 2,490,004,740.0 | -3.50% |
| 2023-07 | $299.3 | $254.1 | $45.17 | 2,375,571,512.0 | +2.16% |
| 2023-06 | $277.0 | $199.4 | $77.62 | 3,387,246,634.0 | +28.36% |
| 2023-05 | $204.4 | $158.8 | $45.54 | 2,634,098,738.0 | +24.11% |
| 2023-04 | $202.7 | $152.4 | $50.32 | 2,504,552,799.0 | -20.80% |
| 2023-03 | $207.8 | $163.9 | $43.88 | 3,312,115,603.0 | +0.85% |
| 2023-02 | $217.7 | $169.9 | $47.72 | 3,625,577,942.0 | +18.76% |
| 2023-01 | $180.7 | $101.8 | $78.87 | 3,895,728,836.0 | +40.62% |
1.37%
0.21%
자본화:
|
볼륨(24시간):