테슬라 (TSLA)

TSLA
🏛️ 미국 →
440.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 119.95 124.48 119.75 123.18 157.8M
2022-12-29 120.39 123.57 117.50 121.82 221.9M
2022-12-28 110.35 116.27 108.24 112.71 221.1M
2022-12-27 117.50 119.67 108.76 109.10 208.6M
2022-12-23 126.37 128.62 121.02 123.15 167.0M
2022-12-22 136.00 136.63 122.26 125.35 210.1M
2022-12-21 139.34 141.26 135.89 137.57 145.4M
2022-12-20 146.05 148.47 137.66 137.80 159.6M
2022-12-19 154.00 155.25 145.82 149.87 139.4M
2022-12-16 159.64 160.99 150.04 150.23 139.0M
2022-12-15 153.44 160.93 153.28 157.67 122.3M
2022-12-14 159.25 161.62 155.31 156.80 140.7M
2022-12-13 174.87 175.05 156.91 160.95 175.9M
2022-12-12 176.10 177.37 167.52 167.82 109.8M
2022-12-09 173.84 182.50 173.36 179.05 104.9M
2022-12-08 172.20 175.20 169.06 173.44 97.6M
2022-12-07 175.03 179.38 172.22 174.04 84.2M
2022-12-06 181.22 183.65 175.33 179.82 92.2M
2022-12-05 189.44 191.27 180.55 182.45 93.1M
2022-12-02 191.78 196.25 191.11 194.86 73.6M
2022-12-01 197.08 198.92 191.80 194.70 80.0M
2022-11-30 182.43 194.76 180.63 194.70 109.2M
2022-11-29 184.99 186.38 178.75 180.83 83.4M
2022-11-28 179.96 188.50 179.00 182.92 93.0M
2022-11-25 185.06 185.20 180.63 182.86 50.7M
2022-11-23 173.57 183.62 172.50 183.20 109.5M
2022-11-22 168.63 170.92 166.19 169.91 78.5M
2022-11-21 175.85 176.77 167.54 167.87 92.9M
2022-11-18 185.05 185.19 176.55 180.19 76.0M
2022-11-17 183.96 186.16 180.90 183.17 64.3M
2022-11-16 191.51 192.57 185.66 186.92 66.6M
2022-11-15 195.88 200.82 192.06 194.42 91.3M
2022-11-14 192.77 195.73 186.34 190.95 92.2M
2022-11-11 186.00 196.52 182.59 195.97 114.4M
2022-11-10 189.90 191.00 180.03 190.72 132.7M
2022-11-09 190.78 195.89 177.12 177.59 127.1M
2022-11-08 194.02 195.20 186.75 191.30 128.8M
2022-11-07 208.65 208.90 196.66 197.08 93.9M
2022-11-04 222.60 223.80 203.08 207.47 98.6M
2022-11-03 211.36 221.20 210.14 215.31 56.5M
2022-11-02 226.04 227.87 214.82 214.98 63.1M
2022-11-01 234.05 237.40 227.28 227.82 62.7M
2022-10-31 226.19 229.85 221.94 227.54 61.6M
2022-10-28 225.40 228.86 216.35 228.52 69.2M
2022-10-27 229.77 233.81 222.85 225.09 61.6M
2022-10-26 219.40 230.60 218.20 224.64 85.3M
2022-10-25 210.10 224.35 210.00 222.42 96.5M
2022-10-24 205.82 213.50 198.59 211.25 100.4M
2022-10-21 206.42 214.66 203.80 214.44 75.7M
2022-10-20 208.28 215.55 202.00 207.28 117.8M
2022-10-19 219.80 222.93 217.78 222.04 66.6M
2022-10-18 229.50 229.82 217.25 220.19 75.9M
2022-10-17 210.04 221.86 209.45 219.35 79.4M
2022-10-14 224.01 226.26 204.16 204.99 94.1M
2022-10-13 208.30 222.99 206.22 221.72 91.5M
2022-10-12 215.33 219.30 211.51 217.24 66.9M
2022-10-11 220.95 225.75 215.00 216.50 77.0M
2022-10-10 223.93 226.99 218.36 222.96 67.9M
2022-10-07 233.94 234.57 222.02 223.07 83.9M
2022-10-06 239.44 244.58 235.35 238.13 69.3M
2022-10-05 245.01 246.67 233.27 240.81 87.0M
2022-10-04 250.52 257.50 242.01 249.44 109.6M
2022-10-03 254.50 255.16 241.01 242.40 98.4M
2022-09-30 266.15 275.57 262.47 265.25 67.7M
2022-09-29 282.76 283.65 265.78 268.21 77.6M
2022-09-28 283.08 289.00 277.57 287.81 54.7M
2022-09-27 283.84 288.67 277.51 282.94 61.9M
2022-09-26 271.83 284.09 270.31 276.01 58.1M
2022-09-23 283.09 284.50 272.82 275.33 63.7M
2022-09-22 299.86 301.29 285.82 288.59 70.5M
2022-09-21 308.29 313.80 300.63 300.80 62.6M
2022-09-20 306.91 313.33 305.58 308.73 61.6M
2022-09-19 300.09 309.84 297.80 309.07 60.2M
2022-09-16 299.61 303.71 295.60 303.35 87.1M
2022-09-15 301.83 309.12 300.72 303.75 64.8M
2022-09-14 292.24 306.00 291.64 302.61 72.6M
2022-09-13 292.90 297.40 290.40 292.13 68.2M
2022-09-12 300.72 305.49 300.40 304.42 48.7M
2022-09-09 291.67 299.85 291.25 299.68 54.5M
2022-09-08 281.30 289.50 279.76 289.26 53.7M
2022-09-07 273.10 283.84 272.27 283.70 50.0M
2022-09-06 272.68 275.99 265.74 274.42 55.9M
2022-09-02 281.07 282.35 269.08 270.21 50.9M
2022-09-01 272.58 277.58 266.15 277.16 54.3M
2022-08-31 280.62 281.25 271.81 275.61 52.1M
2022-08-30 287.87 288.48 272.65 277.70 50.5M
2022-08-29 282.83 287.74 280.70 284.82 41.9M
2022-08-26 297.43 302.00 287.47 288.09 57.2M
2022-08-25 302.36 302.96 291.60 296.07 53.2M
2022-08-24 892.69 910.94 889.50 891.29 19.1M
2022-08-23 874.36 896.48 863.77 889.36 21.3M
2022-08-22 875.74 877.20 858.89 869.74 18.6M
2022-08-19 897.00 901.08 877.50 890.00 20.5M
2022-08-18 918.00 919.50 905.56 908.61 15.8M
2022-08-17 910.19 928.97 900.10 911.99 22.9M
2022-08-16 935.00 944.00 908.65 919.69 29.4M
2022-08-15 905.36 939.40 903.69 927.96 29.8M
2022-08-12 868.25 900.48 855.10 900.09 26.6M
2022-08-11 889.54 894.71 857.50 859.89 23.4M
2022-08-10 891.20 892.53 850.11 883.07 31.6M
2022-08-09 870.88 877.19 838.06 850.00 28.7M
2022-08-08 885.00 915.60 867.26 871.27 33.1M
2022-08-05 908.01 913.82 856.63 864.51 37.7M
2022-08-04 933.00 940.82 915.00 925.90 24.1M
2022-08-03 915.00 928.65 903.45 922.19 26.7M
2022-08-02 882.01 923.50 878.00 901.76 31.9M
2022-08-01 903.83 935.63 885.00 891.83 39.0M
2022-07-29 842.10 894.96 837.30 891.45 31.8M
2022-07-28 840.20 849.90 818.40 842.70 28.2M
2022-07-27 791.43 827.78 785.37 824.46 29.4M
2022-07-26 799.54 801.93 768.79 776.58 22.3M
2022-07-25 816.65 822.44 802.20 805.30 21.4M
2022-07-22 828.66 842.36 812.14 816.73 34.5M
2022-07-21 765.32 819.80 764.60 815.12 47.3M
2022-07-20 740.35 751.99 730.45 742.50 29.6M
2022-07-19 735.00 741.42 710.93 736.59 27.0M
2022-07-18 734.81 751.55 718.81 721.64 27.5M
2022-07-15 720.00 730.87 710.67 720.20 23.2M
2022-07-14 704.69 715.96 688.00 714.94 26.2M
2022-07-13 676.50 726.18 675.10 711.12 32.7M
2022-07-12 710.54 719.32 685.11 699.21 29.3M
2022-07-11 756.31 759.19 700.88 703.03 33.2M
2022-07-08 727.00 764.94 723.48 752.29 34.0M
2022-07-07 701.76 736.09 696.63 733.63 27.3M
2022-07-06 692.34 703.69 681.56 695.20 24.0M
2022-07-05 669.00 699.44 648.50 699.20 28.3M
2022-07-01 681.00 690.69 666.36 681.79 24.8M
2022-06-30 673.53 688.37 656.59 673.42 31.5M
2022-06-29 691.50 693.52 666.82 685.47 27.6M
2022-06-28 733.45 749.91 697.03 697.99 30.2M
2022-06-27 748.10 756.21 727.70 734.76 29.7M
2022-06-24 712.41 738.20 708.26 737.12 31.9M
2022-06-23 713.72 717.95 685.91 705.21 34.7M
2022-06-22 703.51 740.50 701.48 708.26 33.8M
2022-06-21 673.81 730.73 673.00 711.11 40.9M
2022-06-17 640.30 662.91 639.59 650.28 30.9M
2022-06-16 668.21 675.50 626.08 639.30 35.8M
2022-06-15 662.75 706.99 654.45 699.00 39.7M
2022-06-14 654.86 678.99 635.21 662.67 32.7M
2022-06-13 669.50 679.90 644.05 647.21 34.3M
2022-06-10 705.47 718.50 683.74 696.69 32.7M
2022-06-09 748.02 766.64 717.98 719.12 32.2M
2022-06-08 720.26 749.89 717.53 725.60 25.4M
2022-06-07 702.00 719.99 690.28 716.66 24.3M
2022-06-06 733.06 734.60 703.05 714.84 28.1M
2022-06-03 729.68 743.39 700.25 703.55 37.5M
2022-06-02 732.47 792.63 726.20 775.00 31.2M
2022-06-01 755.16 771.98 730.92 740.37 25.7M
2022-05-31 773.84 778.80 734.23 758.26 34.0M
2022-05-27 723.25 759.80 720.53 759.63 29.8M
2022-05-26 661.42 718.67 653.66 707.73 35.3M
2022-05-25 623.85 669.32 623.01 658.80 30.7M
2022-05-24 653.53 653.92 620.57 628.16 29.7M
2022-05-23 655.02 679.96 638.06 674.90 29.6M
2022-05-20 713.99 721.58 633.00 663.90 48.3M
2022-05-19 707.00 734.00 694.11 709.42 30.1M
2022-05-18 744.52 760.50 700.81 709.81 29.3M
2022-05-17 747.36 764.48 728.85 761.61 26.7M
2022-05-16 767.16 769.76 719.09 724.37 28.7M
2022-05-13 773.48 787.35 751.57 769.59 30.7M
2022-05-12 701.00 759.66 680.00 728.00 46.8M
2022-05-11 795.00 809.77 727.20 734.00 32.4M
2022-05-10 819.31 825.36 774.25 800.04 28.1M
2022-05-09 836.45 845.63 781.15 787.11 30.3M
2022-05-06 887.00 888.00 843.11 865.65 24.3M
2022-05-05 939.21 945.60 857.70 873.28 30.8M
2022-05-04 903.94 955.50 885.28 952.62 27.2M
2022-05-03 903.18 924.08 888.59 909.25 21.2M
2022-05-02 860.77 906.36 848.03 902.94 25.3M
2022-04-29 902.25 934.40 870.00 870.76 29.4M
2022-04-28 899.98 900.00 821.70 877.51 41.6M
2022-04-27 898.58 918.00 877.36 881.51 25.7M
2022-04-26 995.43 1,000.00 875.00 876.42 45.4M
2022-04-25 978.97 1,008.62 975.30 998.02 22.8M
2022-04-22 1,014.91 1,034.85 994.00 1,005.05 23.2M
2022-04-21 1,074.73 1,092.22 996.42 1,008.78 35.1M
2022-04-20 1,030.00 1,034.00 975.25 977.20 23.6M
2022-04-19 1,005.06 1,034.94 995.33 1,028.15 16.6M
2022-04-18 989.03 1,014.92 973.41 1,004.29 17.2M
2022-04-14 999.29 1,012.71 982.19 985.00 19.5M
2022-04-13 981.08 1,026.24 973.10 1,022.37 18.4M
2022-04-12 997.64 1,021.19 976.60 986.95 22.0M
2022-04-11 980.40 1,008.47 974.64 975.93 19.8M
2022-04-08 1,043.21 1,048.44 1,022.43 1,025.49 18.3M
2022-04-07 1,052.39 1,076.59 1,021.54 1,057.26 26.5M
2022-04-06 1,073.47 1,079.00 1,027.70 1,045.76 29.8M
2022-04-05 1,136.30 1,152.87 1,087.30 1,091.26 26.7M
2022-04-04 1,089.38 1,149.91 1,072.53 1,145.45 27.4M
2022-04-01 1,081.15 1,094.75 1,066.64 1,084.59 18.1M
2022-03-31 1,094.57 1,103.14 1,076.64 1,077.60 16.3M
2022-03-30 1,091.17 1,113.95 1,084.00 1,093.99 20.0M
2022-03-29 1,107.99 1,114.77 1,073.11 1,099.57 24.5M
2022-03-28 1,065.10 1,097.88 1,053.60 1,091.84 34.2M
2022-03-25 1,008.00 1,021.80 997.32 1,010.64 20.7M
2022-03-24 1,009.73 1,024.49 988.80 1,013.92 23.0M
2022-03-23 979.94 1,040.70 976.40 999.11 40.2M
2022-03-22 930.00 997.86 921.75 993.98 35.3M
2022-03-21 914.98 942.85 907.09 921.16 27.3M
2022-03-18 874.49 907.85 867.39 905.39 33.6M
2022-03-17 830.99 875.00 825.72 871.60 22.2M
2022-03-16 809.00 842.00 802.26 840.23 28.0M
2022-03-15 775.27 805.57 756.57 801.89 22.3M
2022-03-14 780.61 800.70 756.04 766.37 23.7M
2022-03-11 840.20 843.80 793.77 795.35 22.3M
2022-03-10 851.45 854.45 810.36 838.30 19.5M
2022-03-09 839.48 860.56 832.01 858.97 19.7M
2022-03-08 795.53 849.99 782.17 824.40 26.8M
2022-03-07 856.30 866.14 804.57 804.58 24.2M
2022-03-04 849.10 855.65 825.16 838.29 22.4M
2022-03-03 878.77 886.44 832.60 839.29 20.5M
2022-03-02 872.13 886.48 844.27 879.89 24.9M
2022-03-01 869.68 889.88 853.78 864.37 24.9M
2022-02-28 815.01 876.86 814.71 870.43 33.0M
2022-02-25 809.23 819.50 782.40 809.87 25.4M
2022-02-24 700.39 802.48 700.00 800.77 45.1M
2022-02-23 830.43 835.30 760.56 764.04 31.8M
2022-02-22 834.13 856.73 801.10 821.53 27.8M
2022-02-18 886.00 886.87 837.61 856.98 22.8M
2022-02-17 913.26 918.50 874.10 876.35 18.4M
2022-02-16 914.05 926.43 901.21 923.39 17.1M
2022-02-15 900.00 923.00 893.38 922.43 19.2M
2022-02-14 861.57 898.88 853.15 875.76 22.6M
2022-02-11 909.63 915.96 850.70 860.00 26.5M
2022-02-10 908.37 943.81 896.70 904.55 22.0M
2022-02-09 935.00 946.27 920.00 932.00 17.4M
2022-02-08 905.53 926.29 894.80 922.00 16.9M
2022-02-07 923.79 947.77 902.71 907.34 20.3M
2022-02-04 897.22 936.50 881.17 923.32 24.5M
2022-02-03 882.00 937.00 880.52 891.14 26.3M
2022-02-02 928.18 931.50 889.41 905.66 22.3M
2022-02-01 935.21 943.70 905.00 931.25 24.4M
2022-01-31 872.71 937.99 862.05 936.72 34.8M
2022-01-28 831.56 857.50 792.01 846.35 44.9M
2022-01-27 933.36 935.39 829.00 829.10 49.0M
2022-01-26 952.43 987.69 906.00 937.41 35.0M
2022-01-25 914.20 951.26 903.21 918.40 28.9M
2022-01-24 904.76 933.51 851.47 930.00 50.8M
2022-01-21 996.34 1,004.55 940.50 943.90 34.5M
2022-01-20 1,009.73 1,041.66 994.00 996.27 23.5M
2022-01-19 1,041.70 1,054.67 995.00 995.65 25.1M
2022-01-18 1,026.61 1,070.79 1,016.06 1,030.51 22.3M
2022-01-14 1,019.88 1,052.00 1,013.38 1,049.61 24.3M
2022-01-13 1,109.07 1,115.60 1,026.54 1,031.56 32.4M
2022-01-12 1,078.85 1,114.84 1,072.59 1,106.22 27.9M
2022-01-11 1,053.67 1,075.85 1,038.82 1,064.40 22.0M
2022-01-10 1,000.00 1,059.10 980.00 1,058.12 30.6M
2022-01-07 1,080.37 1,080.93 1,010.00 1,026.96 28.1M
2022-01-06 1,077.00 1,088.00 1,020.50 1,064.70 30.1M
2022-01-05 1,146.65 1,170.34 1,081.01 1,088.12 26.7M
2022-01-04 1,189.55 1,208.00 1,123.05 1,149.59 33.4M
2022-01-03 1,147.75 1,201.07 1,136.04 1,199.78 34.9M