Stockscreener 앱 받기
282.76
5.33%
14.30
시장 영업 전:
264.51
-18.25
-6.45%
Tesla Inc 주식 (TSLA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $285.0 | $251.3 | $33.72 | 205,811,755.0 | +5.33% |
| 2025-04-01 | $277.4 | $259.2 | $18.20 | 143,669,518.0 | +3.59% |
| 2025-03-31 | $260.6 | $243.4 | $17.20 | 133,103,400.0 | -1.67% |
| 2025-03-28 | $276.1 | $260.6 | $15.53 | 122,810,534.0 | -3.51% |
| 2025-03-27 | $291.9 | $271.8 | $20.03 | 157,987,544.0 | +0.39% |
| 2025-03-26 | $284.9 | $266.5 | $18.39 | 146,157,746.0 | -5.58% |
| 2025-03-25 | $288.2 | $271.3 | $16.92 | 147,212,932.0 | +3.50% |
| 2025-03-24 | $278.6 | $256.3 | $22.31 | 163,247,052.0 | +11.93% |
| 2025-03-21 | $249.5 | $234.6 | $14.97 | 128,813,476.0 | +5.27% |
| 2025-03-20 | $238.0 | $230.1 | $7.95 | 97,859,524.0 | +0.17% |
| 2025-03-19 | $241.4 | $229.2 | $12.21 | 110,134,185.0 | +4.68% |
| 2025-03-18 | $230.1 | $222.3 | $7.82 | 108,014,403.0 | -5.34% |
| 2025-03-17 | $245.4 | $232.8 | $12.60 | 109,643,131.0 | -4.79% |
| 2025-03-14 | $251.6 | $240.7 | $10.85 | 99,345,466.0 | +3.86% |
| 2025-03-13 | $248.3 | $232.6 | $15.69 | 112,957,840.0 | -2.99% |
| 2025-03-12 | $251.8 | $241.1 | $10.74 | 138,742,473.0 | +7.59% |
| 2025-03-11 | $237.1 | $217.0 | $20.04 | 171,305,879.0 | +3.79% |
| 2025-03-10 | $253.4 | $220.0 | $33.37 | 184,852,683.0 | -15.43% |
| 2025-03-07 | $266.2 | $250.7 | $15.52 | 101,297,611.0 | -0.30% |
| 2025-03-06 | $272.6 | $260.0 | $12.63 | 97,153,009.0 | -5.61% |
| 2025-03-05 | $279.6 | $267.7 | $11.84 | 93,013,443.0 | +2.60% |
| 2025-03-04 | $281.7 | $270.3 | $11.35 | 17,181,516.0 | -4.43% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $285.0 | $251.3 | $33.72 | 555,293,028.0 | +9.11% |
| 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% |
1.66%
자본화:
|
볼륨(24시간):