Stockscreener 앱 받기
345.13
1.71%
-5.99
시간 외 거래:
346.30
1.17
+0.34%
Tesla Inc 주식 (TSLA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-20 | $347.5 | $339.0 | $8.54 | 30,131,709.0 | -1.71% |
| 2026-08-19 | $351.6 | $335.7 | $15.92 | 36,526,829.0 | +4.23% |
| 2026-08-18 | $340.5 | $331.1 | $9.41 | 27,881,182.0 | -0.72% |
| 2026-08-17 | $345.4 | $337.5 | $7.97 | 25,807,216.0 | -0.87% |
| 2026-08-14 | $351.3 | $335.3 | $15.93 | 45,310,833.0 | +0.68% |
| 2026-08-13 | $341.6 | $325.2 | $16.40 | 34,405,084.0 | +3.80% |
| 2026-08-12 | $335.5 | $323.6 | $11.86 | 28,481,909.0 | -1.59% |
| 2026-08-11 | $336.2 | $329.5 | $6.67 | 23,259,764.0 | +0.58% |
| 2026-08-10 | $332.1 | $326.1 | $5.90 | 24,876,136.0 | +0.70% |
| 2026-08-07 | $333.7 | $321.3 | $12.48 | 39,042,802.0 | +2.83% |
| 2026-08-06 | $323.0 | $315.5 | $7.48 | 25,854,311.0 | -0.63% |
| 2026-08-05 | $327.1 | $320.3 | $6.86 | 27,998,678.0 | -1.77% |
| 2026-08-04 | $329.6 | $320.8 | $8.78 | 32,958,995.0 | +1.64% |
| 2026-08-03 | $324.6 | $310.4 | $14.22 | 38,241,491.0 | +3.49% |
| 2026-07-31 | $315.5 | $302.0 | $13.53 | 36,475,175.0 | +0.76% |
| 2026-07-30 | $310.9 | $301.3 | $9.54 | 37,671,686.0 | +3.53% |
| 2026-07-29 | $309.1 | $297.4 | $11.68 | 38,754,206.0 | -2.97% |
| 2026-07-28 | $311.2 | $300.7 | $10.47 | 39,373,895.0 | -0.58% |
| 2026-07-27 | $317.0 | $304.3 | $12.72 | 44,657,662.0 | -1.22% |
| 2026-07-24 | $323.0 | $306.5 | $16.45 | 62,317,824.0 | -2.08% |
| 2026-07-23 | $342.1 | $315.7 | $26.38 | 114,635,960.0 | -14.52% |
| 2026-07-22 | $380.2 | $372.9 | $7.27 | 27,537,179.0 | -1.30% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $351.6 | $310.4 | $41.19 | 470,908,648.0 | +10.90% |
| 2026-07 | $432.9 | $297.4 | $135.5 | 921,492,122.0 | -26.01% |
| 2026-06 | $433.6 | $368.6 | $65.00 | 993,984,083.0 | -3.49% |
| 2026-05 | $453.4 | $378.8 | $74.60 | 1,040,719,718.0 | +14.19% |
| 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% |
1.83%
3.52%
자본화:
|
볼륨(24시간):