Tesla

TSLA
🏛️ 독일 →
375.25
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:05 367.20 367.20 367.20 367.20 0.3K
08:10 366.15 366.15 366.15 366.15 0.1K
08:30 366.15 366.15 366.15 366.15 0.0K
08:40 368.95 368.95 368.95 368.95 0.0K
08:50 369.00 369.00 369.00 369.00 0.0K
09:00 367.90 367.90 367.90 367.90 0.0K
09:10 366.50 366.50 365.65 365.65 0.1K
09:20 365.45 365.45 365.40 365.40 0.0K
09:30 365.05 365.05 365.05 365.05 0.0K
09:50 365.80 365.80 365.80 365.80 0.0K
10:00 366.00 366.00 366.00 366.00 0.0K
10:05 367.20 367.20 367.20 367.20 0.0K
10:10 367.15 367.15 367.15 367.15 0.0K
10:25 367.15 367.15 367.00 367.00 0.4K
10:45 366.95 366.95 366.95 366.95 0.1K
10:50 366.00 366.00 366.00 366.00 0.0K
11:00 365.70 365.70 365.70 365.70 0.0K
11:15 364.55 364.55 364.55 364.55 0.0K
11:25 364.60 364.60 364.60 364.60 0.1K
11:40 364.10 364.15 364.10 364.15 0.1K
11:45 364.35 364.35 364.35 364.35 0.0K
12:10 365.55 365.55 365.55 365.55 0.0K
12:15 365.50 365.50 365.50 365.50 0.0K
12:30 364.80 364.80 364.80 364.80 0.0K
12:55 365.20 365.20 365.20 365.20 0.0K
13:00 364.55 364.55 364.55 364.55 0.0K
13:20 365.00 365.00 364.50 364.55 0.1K
13:30 365.40 365.40 365.40 365.40 0.0K
13:35 365.50 365.50 365.50 365.50 0.1K
14:20 364.45 364.45 364.45 364.45 0.0K
14:35 364.65 364.65 364.65 364.65 0.0K
14:50 365.65 365.90 365.65 365.90 0.0K
15:10 366.10 366.10 366.10 366.10 0.1K
15:15 365.20 365.20 365.20 365.20 0.0K
15:30 368.00 368.00 368.00 368.00 0.0K
15:35 370.25 372.85 370.25 372.85 0.0K
15:45 373.00 373.00 373.00 373.00 0.0K
15:50 373.35 374.00 373.35 374.00 0.0K
15:55 373.05 373.05 373.05 373.05 0.0K
16:00 375.00 377.30 375.00 376.00 0.6K
16:05 376.55 376.55 376.55 376.55 0.0K
16:10 376.40 376.40 374.90 375.45 0.0K
16:15 375.70 376.10 374.15 374.15 0.1K
16:25 375.50 378.00 375.50 378.00 1.0K
16:30 377.15 377.15 377.15 377.15 0.0K
16:40 377.00 377.00 377.00 377.00 0.0K
16:45 375.80 376.90 375.80 376.90 0.0K
16:50 375.30 375.30 375.30 375.30 0.0K
17:00 374.40 374.40 374.40 374.40 0.0K
17:10 375.65 375.65 375.65 375.65 0.0K
17:15 375.00 375.90 374.80 375.80 0.1K
17:20 373.85 373.85 373.85 373.85 0.0K
17:30 376.50 376.50 375.40 376.20 0.1K
17:45 375.55 375.55 375.55 375.55 0.0K
18:05 374.75 374.75 373.60 373.60 0.0K
18:15 371.55 371.55 371.55 371.55 0.1K
18:25 371.40 371.40 371.40 371.40 0.0K
18:35 370.00 370.00 370.00 370.00 0.0K
18:40 369.65 369.65 369.65 369.65 0.0K
18:50 371.40 371.40 370.20 370.20 0.4K
19:00 367.55 367.55 367.55 367.55 0.0K
19:35 367.30 367.30 367.30 367.30 0.0K
20:00 367.70 367.70 367.70 367.70 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 377.15 383.75 375.25 375.25 0.0M
2025-09-26 363.40 375.30 354.80 374.25 0.0M
2025-09-25 377.25 379.05 360.00 363.50 0.0M
2025-09-24 360.95 377.40 360.95 377.35 0.0M
2025-09-23 369.00 374.00 359.05 361.05 0.0M
2025-09-22 367.20 378.00 364.10 367.70 0.0M
2025-09-19 355.00 363.60 351.55 362.05 0.0M
2025-09-18 364.80 366.45 355.15 356.60 0.0M
2025-09-17 355.00 362.00 345.95 360.50 0.0M
2025-09-16 354.80 357.15 348.85 356.20 0.0M
2025-09-15 343.00 365.50 339.30 348.00 0.0M
2025-09-12 315.00 337.70 312.90 337.70 0.0M
2025-09-11 298.30 313.15 297.60 313.15 0.0M
2025-09-10 296.00 303.50 296.00 299.15 0.0M
2025-09-09 293.95 298.15 293.95 296.10 0.0M
2025-09-08 302.70 304.00 294.00 295.10 0.0M
2025-09-05 290.10 302.15 290.10 298.00 0.0M
2025-09-04 288.00 291.00 286.60 289.80 0.0M
2025-09-03 283.70 293.00 282.30 287.60 0.0M
2025-09-02 285.70 285.70 280.60 282.50 0.0M
2025-09-01 285.05 288.05 284.90 285.15 0.0M
2025-08-29 294.00 298.20 284.60 284.60 0.0M
2025-08-28 297.15 302.95 292.35 296.90 0.0M
2025-08-27 302.20 306.00 300.00 300.00 0.0M
2025-08-26 296.05 302.25 294.85 302.25 0.0M
2025-08-25 292.00 300.05 286.80 299.60 0.0M
2025-08-22 275.15 287.50 275.15 287.50 0.0M
2025-08-21 277.00 278.70 274.45 276.95 0.0M
2025-08-20 281.30 283.05 269.95 278.00 0.0M
2025-08-19 286.30 290.00 282.00 283.20 0.0M
2025-08-18 283.90 288.00 280.05 288.00 0.0M
2025-08-15 287.75 289.10 280.00 281.55 0.0M
2025-08-14 289.45 292.25 284.00 286.20 0.0M
2025-08-13 291.05 297.55 289.25 291.85 0.0M
2025-08-12 291.60 296.00 286.30 291.00 0.0M
2025-08-11 286.50 298.40 284.00 292.85 0.0M
2025-08-08 273.40 286.70 273.40 283.20 0.0M
2025-08-07 275.55 276.60 272.95 273.55 0.0M
2025-08-06 265.05 274.15 264.65 272.80 0.0M
2025-08-05 267.55 270.00 264.35 267.70 0.0M
2025-08-04 261.65 268.45 261.45 268.45 0.0M
2025-08-01 268.95 270.70 259.00 262.00 0.0M
2025-07-31 279.75 280.55 267.60 271.00 0.0M
2025-07-30 279.00 282.80 274.05 277.85 0.0M
2025-07-29 280.55 283.35 275.80 278.55 0.0M
2025-07-28 272.40 283.55 271.00 281.50 0.0M
2025-07-25 260.30 273.30 257.25 270.50 0.0M
2025-07-24 266.90 267.90 255.60 261.05 0.0M
2025-07-23 284.20 285.55 281.00 283.00 0.0M
2025-07-22 277.90 285.20 275.00 283.40 0.0M
2025-07-21 287.60 289.00 280.00 281.75 0.0M
2025-07-18 275.70 284.35 274.10 284.35 0.0M
2025-07-17 278.30 280.00 274.85 274.85 0.0M
2025-07-16 265.75 277.95 264.50 277.30 0.0M
2025-07-15 271.00 274.00 268.00 268.00 0.0M
2025-07-14 270.10 272.00 267.30 271.50 0.0M
2025-07-11 265.10 268.75 261.80 268.75 0.0M
2025-07-10 253.70 264.55 252.15 264.00 0.0M
2025-07-09 254.25 256.10 251.25 252.90 0.0M
2025-07-08 252.80 259.25 251.35 252.00 0.0M
2025-07-07 253.25 253.90 245.95 251.60 0.0M
2025-07-04 265.20 266.50 260.95 262.00 0.0M
2025-07-03 269.95 271.65 266.55 266.55 0.0M
2025-07-02 259.20 272.35 255.40 267.00 0.0M
2025-07-01 253.10 259.60 248.20 256.95 0.0M
2025-06-30 276.65 277.90 269.30 269.30 0.0M
2025-06-27 280.50 280.50 272.00 275.10 0.0M
2025-06-26 281.05 281.05 275.05 279.65 0.0M
2025-06-25 293.00 297.65 277.00 281.35 0.0M
2025-06-24 307.30 309.85 293.50 295.10 0.0M
2025-06-23 282.85 309.00 281.05 301.35 0.0M
2025-06-20 281.00 288.20 276.40 279.95 0.0M
2025-06-19 278.75 278.75 276.00 276.45 0.0M
2025-06-18 274.00 285.25 274.00 282.05 0.0M
2025-06-17 282.60 283.70 275.00 275.65 0.0M
2025-06-16 284.95 287.35 283.65 284.15 0.0M
2025-06-13 269.25 287.70 268.65 280.60 0.0M
2025-06-12 280.75 284.20 274.30 276.20 0.0M
2025-06-11 285.70 293.50 281.40 284.75 0.0M
2025-06-10 274.70 285.05 272.40 285.05 0.0M
2025-06-09 257.80 262.00 249.35 262.00 0.0M
2025-06-06 263.35 267.50 255.45 260.00 0.0M
2025-06-05 286.30 289.00 240.00 249.35 0.0M
2025-06-04 301.65 306.20 288.05 291.40 0.0M
2025-06-03 299.65 311.25 296.00 304.00 0.0M
2025-06-02 300.00 304.45 293.80 299.40 0.0M
2025-05-30 316.00 320.05 304.00 304.95 0.0M
2025-05-29 327.10 329.25 317.00 317.00 0.0M
2025-05-28 322.10 324.75 317.60 317.60 0.0M
2025-05-27 304.95 321.00 302.85 320.00 0.0M
2025-05-26 302.75 304.65 299.45 300.80 0.0M
2025-05-23 303.70 305.25 295.00 300.90 0.0M
2025-05-22 293.65 307.40 289.00 307.40 0.0M
2025-05-21 304.70 306.55 293.00 296.00 0.0M
2025-05-20 303.45 315.00 301.30 303.05 0.0M
2025-05-19 304.30 305.15 294.75 304.80 0.0M
2025-05-16 305.40 313.30 303.55 312.35 0.0M
2025-05-15 308.70 309.40 298.20 303.90 0.0M
2025-05-14 304.80 312.10 299.00 311.15 0.0M
2025-05-13 283.75 300.80 282.00 298.75 0.0M
2025-05-12 280.50 291.10 280.05 286.25 0.0M
2025-05-09 255.40 271.00 254.05 264.65 0.0M
2025-05-08 245.55 257.40 245.40 255.85 0.0M
2025-05-07 243.55 245.55 239.00 242.45 0.0M
2025-05-06 244.90 245.60 239.90 242.20 0.0M
2025-05-05 253.45 254.35 242.35 248.80 0.0M
2025-05-02 248.65 260.00 247.30 254.15 0.0M
2025-04-30 254.65 254.65 239.65 249.60 0.0M
2025-04-29 252.85 257.40 246.20 257.40 0.0M
2025-04-28 248.55 258.45 241.00 250.05 0.0M
2025-04-25 231.20 252.25 228.45 247.95 0.0M
2025-04-24 220.15 227.85 215.05 227.85 0.0M
2025-04-23 219.80 227.50 215.70 225.85 0.0M
2025-04-22 198.48 210.00 197.80 206.40 0.0M
2025-04-17 216.65 216.85 210.00 211.85 0.0M
2025-04-16 216.95 221.45 205.00 210.55 0.0M
2025-04-15 221.95 227.00 220.40 224.30 0.0M
2025-04-14 225.85 230.10 218.15 223.35 0.0M
2025-04-11 225.10 228.95 215.00 220.75 0.0M
2025-04-10 246.35 246.85 215.00 225.00 0.0M
2025-04-09 199.00 250.00 197.20 248.00 0.0M
2025-04-08 215.95 229.65 199.00 201.70 0.0M
2025-04-07 191.80 219.75 189.44 212.50 0.0M
2025-04-04 239.55 242.80 217.90 219.10 0.0M
2025-04-03 243.05 249.90 235.50 242.95 0.0M
2025-04-02 245.80 262.00 234.80 260.20 0.0M
2025-04-01 244.50 256.35 241.90 250.45 0.0M
2025-03-31 232.05 239.85 225.15 239.85 0.0M
2025-03-28 252.75 259.15 241.25 241.65 0.0M
2025-03-27 251.15 269.95 245.85 252.95 0.0M
2025-03-26 264.60 265.70 248.55 251.55 0.0M
2025-03-25 262.70 269.30 250.85 266.80 0.0M
2025-03-24 235.25 259.95 235.00 259.95 0.0M
2025-03-21 220.10 230.55 215.30 229.40 0.0M
2025-03-20 220.95 221.65 213.45 217.25 0.0M
2025-03-19 207.60 219.55 207.60 216.10 0.0M
2025-03-18 214.55 216.80 204.00 206.20 0.0M
2025-03-17 227.40 227.90 213.35 216.80 0.0M
2025-03-14 223.30 230.90 222.00 229.55 0.0M
2025-03-13 227.30 229.95 215.00 221.35 0.0M
2025-03-12 215.55 231.20 214.35 228.85 0.0M
2025-03-11 205.55 215.80 200.45 211.50 0.0M
2025-03-10 237.15 238.00 203.05 203.20 0.0M
2025-03-07 240.10 244.00 231.95 241.65 0.0M
2025-03-06 258.15 258.40 241.00 244.55 0.0M
2025-03-05 262.60 263.60 249.45 257.80 0.0M
2025-03-04 268.10 270.95 249.65 255.25 0.0M
2025-03-03 285.60 290.85 265.00 265.00 0.0M
2025-02-28 265.70 283.15 263.90 280.55 0.0M
2025-02-27 276.95 284.95 270.45 271.00 0.0M
2025-02-26 291.05 295.85 275.00 277.80 0.0M
2025-02-25 312.15 317.05 283.00 286.50 0.0M
2025-02-24 320.80 330.20 310.30 317.35 0.0M
2025-02-21 335.45 340.70 320.00 322.40 0.0M
2025-02-20 346.45 347.70 333.95 333.95 0.0M
2025-02-19 337.20 351.00 337.20 344.45 0.0M
2025-02-18 336.40 345.00 335.90 337.30 0.0M
2025-02-17 335.85 338.55 331.40 333.30 0.0M
2025-02-14 343.85 346.85 331.90 337.85 0.0M
2025-02-13 329.00 343.60 325.80 340.25 0.0M
2025-02-12 315.30 333.45 308.55 324.70 0.0M
2025-02-11 338.55 339.10 313.50 316.15 0.0M
2025-02-10 345.60 350.90 340.00 341.05 0.0M
2025-02-07 355.10 365.00 349.50 350.00 0.0M
2025-02-06 364.10 364.80 350.00 359.70 0.0M
2025-02-05 372.30 373.65 361.45 363.05 0.0M
2025-02-04 371.10 377.60 366.85 376.35 0.0M
2025-02-03 373.05 386.50 364.95 372.75 0.0M
2025-01-31 387.95 403.35 384.25 392.05 0.0M
2025-01-30 388.15 393.85 369.85 384.60 0.0M
2025-01-29 381.55 384.05 369.00 374.55 0.0M
2025-01-28 379.20 383.95 370.00 383.20 0.0M
2025-01-27 373.85 386.95 363.00 378.45 0.0M
2025-01-24 396.90 397.80 387.40 387.40 0.0M
2025-01-23 398.00 400.55 393.15 393.20 0.0M
2025-01-22 406.55 409.45 398.30 398.30 0.0M
2025-01-21 415.05 421.70 390.95 402.50 0.0M
2025-01-20 420.95 424.95 407.45 412.20 0.0M
2025-01-17 402.55 427.35 402.20 414.60 0.0M
2025-01-16 412.65 416.90 397.75 401.00 0.0M
2025-01-15 386.00 416.50 383.40 416.45 0.0M
2025-01-14 404.45 410.05 383.00 384.00 0.0M
2025-01-13 380.00 393.75 372.45 393.75 0.0M
2025-01-10 384.00 387.75 375.40 385.55 0.0M
2025-01-09 383.00 384.50 378.00 378.05 0.0M
2025-01-08 379.80 390.35 376.10 383.45 0.0M
2025-01-07 393.00 398.05 377.80 378.90 0.0M
2025-01-06 400.90 409.65 387.90 394.95 0.0M
2025-01-03 369.20 399.00 367.00 399.00 0.0M
2025-01-02 391.05 398.95 363.30 369.65 0.0M