Stockscreener 앱 받기
396.73
2.17%
-8.82
시간 외 거래:
394.69
-2.04
-0.51%
Tesla Inc 주식 (TSLA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-06 | $402.4 | $394.2 | $8.14 | 63,629,200.0 | -2.17% |
| 2026-03-05 | $408.6 | $399.4 | $9.20 | 51,649,654.0 | -0.10% |
| 2026-03-04 | $408.3 | $394.6 | $13.75 | 67,674,238.0 | +3.44% |
| 2026-03-03 | $396.3 | $385.4 | $10.95 | 62,290,755.0 | -2.70% |
| 2026-03-02 | $404.5 | $388.2 | $16.29 | 54,855,807.0 | +0.20% |
| 2026-02-27 | $407.1 | $398.1 | $9.01 | 56,608,851.0 | -1.49% |
| 2026-02-26 | $416.8 | $403.7 | $13.15 | 53,322,103.0 | -2.11% |
| 2026-02-25 | $420.3 | $412.1 | $8.19 | 54,248,038.0 | +1.96% |
| 2026-02-24 | $410.8 | $397.6 | $13.18 | 57,716,128.0 | +2.39% |
| 2026-02-23 | $407.7 | $394.0 | $13.66 | 69,293,706.0 | -2.91% |
| 2026-02-20 | $414.7 | $405.5 | $9.20 | 57,787,603.0 | +0.03% |
| 2026-02-19 | $415.2 | $404.1 | $11.14 | 50,820,748.0 | +0.09% |
| 2026-02-18 | $416.9 | $409.6 | $7.32 | 45,752,957.0 | +0.17% |
| 2026-02-17 | $413.7 | $400.5 | $13.21 | 59,061,132.0 | -1.63% |
| 2026-02-13 | $424.1 | $410.9 | $13.18 | 51,263,451.0 | +0.09% |
| 2026-02-12 | $436.2 | $414.0 | $22.23 | 61,293,984.0 | -2.62% |
| 2026-02-11 | $436.4 | $420.0 | $16.32 | 57,131,229.0 | +0.72% |
| 2026-02-10 | $427.2 | $417.0 | $10.25 | 63,784,232.0 | +1.89% |
| 2026-02-09 | $421.2 | $407.3 | $13.96 | 54,244,207.0 | +1.51% |
| 2026-02-06 | $414.6 | $397.8 | $16.80 | 62,070,287.0 | +3.50% |
| 2026-02-05 | $402.1 | $387.5 | $14.57 | 71,792,577.0 | -2.17% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $408.6 | $385.4 | $23.23 | 363,728,854.0 | -1.44% |
| 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% |
1.06%
자본화:
|
볼륨(24시간):