Stockscreener 앱 받기
284.65
2.84%
-8.33
시간 외 거래:
284.49
-0.16
-0.06%
Tesla Inc 주식 (TSLA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-03 | $303.9 | $277.3 | $26.64 | 114,333,962.0 | -2.84% |
| 2025-02-28 | $293.9 | $273.6 | $20.28 | 114,528,141.0 | +3.91% |
| 2025-02-27 | $297.2 | $280.9 | $16.35 | 98,902,480.0 | -3.04% |
| 2025-02-26 | $309.0 | $288.0 | $20.96 | 98,686,979.0 | -3.96% |
| 2025-02-25 | $328.9 | $297.3 | $31.64 | 133,236,697.0 | -8.39% |
| 2025-02-24 | $342.4 | $324.7 | $17.70 | 74,380,173.0 | -2.15% |
| 2025-02-21 | $355.0 | $334.4 | $20.56 | 73,133,841.0 | -4.68% |
| 2025-02-20 | $362.3 | $348.0 | $14.30 | 45,412,157.0 | -1.71% |
| 2025-02-19 | $367.3 | $353.7 | $13.67 | 66,136,614.0 | +1.82% |
| 2025-02-18 | $359.1 | $350.0 | $9.08 | 50,521,569.0 | -0.49% |
| 2025-02-14 | $362.0 | $347.5 | $14.50 | 67,671,769.0 | -0.03% |
| 2025-02-13 | $358.7 | $342.9 | $15.84 | 88,415,341.0 | +5.77% |
| 2025-02-12 | $346.4 | $329.1 | $17.28 | 103,536,541.0 | +2.44% |
| 2025-02-11 | $349.4 | $325.1 | $24.27 | 117,075,207.0 | -6.34% |
| 2025-02-10 | $362.7 | $350.5 | $12.19 | 75,334,623.0 | -3.01% |
| 2025-02-07 | $380.5 | $360.3 | $20.21 | 68,669,307.0 | -3.39% |
| 2025-02-06 | $375.4 | $363.2 | $12.22 | 77,159,317.0 | -1.02% |
| 2025-02-05 | $388.4 | $375.5 | $12.86 | 56,388,854.0 | -3.58% |
| 2025-02-04 | $394.0 | $381.4 | $12.60 | 56,198,364.0 | +2.22% |
| 2025-02-03 | $389.2 | $374.4 | $14.81 | 91,695,653.0 | -5.17% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $303.9 | $277.3 | $26.64 | 228,667,924.0 | -2.84% |
| 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% |
1.27%
0.08%
자본화:
|
볼륨(24시간):