Stockscreener 앱 받기
446.89
1.01%
-4.56
시장 영업 전:
445.36
-1.53
-0.34%
Tesla Inc 주식 (TSLA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $449.3 | $440.3 | $8.94 | 55,058,718.0 | -1.01% |
| 2025-12-10 | $456.9 | $443.6 | $13.27 | 62,736,878.0 | +1.41% |
| 2025-12-09 | $452.4 | $435.7 | $16.69 | 62,034,114.0 | +1.27% |
| 2025-12-08 | $449.7 | $435.2 | $14.50 | 68,620,631.0 | -3.39% |
| 2025-12-05 | $458.9 | $451.7 | $7.21 | 56,167,504.0 | +0.10% |
| 2025-12-04 | $454.6 | $445.4 | $9.24 | 64,846,052.0 | +1.74% |
| 2025-12-03 | $447.9 | $431.1 | $16.81 | 86,805,851.0 | +4.08% |
| 2025-12-02 | $436.8 | $422.1 | $14.68 | 68,909,552.0 | -0.21% |
| 2025-12-01 | $433.7 | $425.3 | $8.37 | 57,068,747.0 | -0.01% |
| 2025-11-28 | $432.9 | $426.2 | $6.73 | 36,190,244.0 | +0.84% |
| 2025-11-26 | $426.9 | $416.9 | $10.05 | 63,244,916.0 | +1.71% |
| 2025-11-25 | $420.5 | $405.9 | $14.53 | 71,499,781.0 | +0.39% |
| 2025-11-24 | $421.7 | $401.1 | $20.63 | 96,119,547.0 | +6.82% |
| 2025-11-21 | $402.8 | $383.8 | $19.04 | 99,837,038.0 | -1.05% |
| 2025-11-20 | $428.9 | $394.7 | $34.20 | 111,949,206.0 | -2.17% |
| 2025-11-19 | $411.8 | $398.5 | $13.28 | 69,726,216.0 | +0.68% |
| 2025-11-18 | $408.9 | $393.7 | $15.19 | 80,037,899.0 | -1.88% |
| 2025-11-17 | $424.0 | $398.7 | $25.22 | 101,439,993.0 | +1.13% |
| 2025-11-14 | $412.2 | $382.8 | $29.41 | 105,034,494.0 | +0.59% |
| 2025-11-13 | $424.5 | $396.3 | $28.16 | 117,644,447.0 | -6.64% |
| 2025-11-12 | $442.3 | $426.6 | $15.77 | 57,907,841.0 | -2.05% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $458.9 | $422.1 | $36.75 | 637,306,765.0 | +3.89% |
| 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% |
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% |
1.38%
자본화:
|
볼륨(24시간):