Tesla

TSLA
🏛️ 멕시코 →
8,058.51
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 4,293.50 4,293.50 4,184.76 4,223.41 0.0M
2023-12-28 4,485.00 4,485.00 4,290.00 4,306.59 0.0M
2023-12-27 4,370.08 4,462.00 4,370.08 4,413.12 0.0M
2023-12-26 4,327.00 4,370.00 4,327.00 4,359.14 0.0M
2023-12-22 4,355.00 4,378.00 4,288.67 4,290.85 0.0M
2023-12-21 4,272.00 4,340.10 4,250.00 4,336.59 0.0M
2023-12-20 4,395.00 4,421.00 4,240.00 4,247.01 0.0M
2023-12-19 4,331.43 4,400.00 4,331.43 4,382.07 0.0M
2023-12-18 4,350.00 4,466.66 4,332.00 4,331.43 0.0M
2023-12-15 4,323.29 4,365.00 4,300.00 4,347.34 0.0M
2023-12-14 4,170.00 4,380.00 4,119.00 4,306.11 0.0M
2023-12-13 4,164.35 4,164.35 3,980.02 4,108.50 0.0M
2023-12-11 4,220.00 4,224.00 4,143.00 4,164.35 0.0M
2023-12-08 4,175.43 4,250.00 4,175.43 4,227.32 0.0M
2023-12-07 4,188.00 4,239.01 4,114.00 4,225.76 0.0M
2023-12-06 4,210.00 4,250.00 4,140.00 4,139.16 0.0M
2023-12-05 4,110.00 4,300.00 4,110.00 4,143.91 0.0M
2023-12-04 4,090.00 4,160.00 4,060.00 4,122.84 0.0M
2023-12-01 4,033.01 4,123.00 4,012.00 4,101.53 0.0M
2023-11-30 4,260.00 4,260.00 4,124.33 4,148.92 0.0M
2023-11-29 4,269.00 4,333.33 4,210.97 4,224.05 0.0M
2023-11-28 4,090.00 4,221.72 4,018.00 4,220.61 0.0M
2023-11-27 4,049.97 4,080.00 3,965.00 4,060.00 0.0M
2023-11-24 4,025.00 4,085.00 4,024.00 4,049.97 0.0M
2023-11-23 4,028.00 4,028.00 3,970.00 3,970.00 0.0M
2023-11-22 4,160.00 4,160.00 3,985.00 4,019.03 0.0M
2023-11-21 4,049.00 4,180.00 4,000.00 4,156.11 0.0M
2023-11-17 3,970.00 4,080.00 3,914.76 4,041.98 0.0M
2023-11-16 4,200.00 4,200.00 4,000.00 4,036.15 0.0M
2023-11-15 4,149.75 4,265.80 4,118.00 4,218.21 0.0M
2023-11-14 4,070.00 4,134.75 4,018.01 4,124.74 0.0M
2023-11-13 3,800.00 3,960.00 3,759.00 3,938.45 0.0M
2023-11-10 3,730.66 3,798.48 3,685.00 3,780.57 0.0M
2023-11-09 3,900.00 3,900.00 3,650.00 3,749.41 0.0M
2023-11-08 3,891.01 3,912.00 3,815.00 3,900.00 0.0M
2023-11-07 3,850.00 3,900.00 3,785.02 3,895.91 0.0M
2023-11-06 3,944.41 3,956.90 3,774.20 3,847.00 0.0M
2023-11-03 3,858.95 3,922.00 3,806.47 3,838.50 0.0M
2023-11-01 3,648.00 3,658.00 3,545.25 3,657.83 0.0M
2023-10-31 3,560.00 3,644.00 3,525.26 3,616.63 0.0M
2023-10-30 3,765.00 3,765.00 3,525.29 3,561.56 0.0M
2023-10-27 3,790.00 3,829.30 3,730.00 3,743.19 0.0M
2023-10-26 3,890.00 3,900.00 3,735.02 3,743.07 0.0M
2023-10-25 4,000.00 4,020.00 3,900.00 3,896.40 0.0M
2023-10-24 3,887.01 4,029.99 3,887.01 3,949.32 0.0M
2023-10-23 3,850.00 3,932.10 3,717.00 3,856.90 0.0M
2023-10-20 4,041.75 4,041.75 3,841.00 3,866.95 0.0M
2023-10-19 4,300.00 4,300.00 3,972.00 4,015.42 0.0M
2023-10-18 4,597.80 4,597.80 4,420.01 4,430.95 0.0M
2023-10-17 4,501.00 4,601.00 4,469.53 4,585.51 0.0M
2023-10-16 4,514.99 4,569.81 4,500.00 4,554.22 0.0M
2023-10-13 4,630.00 4,640.00 4,525.00 4,531.27 0.0M
2023-10-12 4,700.00 4,741.61 4,640.00 4,659.69 0.0M
2023-10-11 4,725.00 4,755.00 4,665.00 4,703.45 0.0M
2023-10-10 4,691.00 4,830.00 4,691.00 4,725.59 0.0M
2023-10-09 4,700.00 4,759.42 4,620.59 4,719.21 0.0M
2023-10-06 4,630.00 4,740.00 4,618.00 4,738.26 0.0M
2023-10-05 4,700.00 4,784.20 4,667.07 4,747.89 0.0M
2023-10-04 4,435.23 4,710.00 4,435.23 4,704.94 0.0M
2023-10-03 4,450.00 4,459.99 4,350.32 4,429.79 0.0M
2023-10-02 4,300.00 4,455.00 4,275.00 4,437.50 0.0M
2023-09-29 4,362.38 4,420.00 4,295.00 4,364.68 0.0M
2023-09-28 4,250.00 4,354.00 4,233.95 4,321.67 0.0M
2023-09-27 4,281.81 4,310.00 4,176.90 4,248.41 0.0M
2023-09-26 4,291.99 4,333.21 4,239.00 4,281.63 0.0M
2023-09-25 4,215.44 4,299.00 4,152.23 4,286.17 0.0M
2023-09-22 4,415.00 4,415.00 4,200.00 4,210.11 0.0M
2023-09-21 4,425.00 4,478.00 4,380.01 4,416.21 0.0M
2023-09-20 4,576.91 4,650.00 4,487.08 4,502.73 0.0M
2023-09-19 4,550.00 4,575.99 4,498.95 4,556.35 0.0M
2023-09-18 4,600.00 4,600.00 4,530.00 4,546.25 0.0M
2023-09-15 4,750.00 4,750.00 4,635.64 4,672.27 0.0M
2023-09-14 4,660.00 4,729.99 4,650.00 4,723.16 0.0M
2023-09-13 4,666.00 4,690.50 4,605.00 4,647.92 0.0M
2023-09-12 4,712.00 4,826.90 4,600.00 4,611.47 0.0M
2023-09-11 4,600.00 4,752.00 4,569.59 4,734.92 0.0M
2023-09-08 4,464.64 4,480.00 4,350.01 4,368.79 0.0M
2023-09-07 4,359.16 4,440.00 4,265.00 4,423.59 0.0M
2023-09-06 4,470.00 4,472.31 4,323.06 4,421.16 0.0M
2023-09-05 4,226.00 4,492.00 4,226.00 4,468.02 0.0M
2023-09-04 4,240.00 4,240.00 4,240.00 4,260.00 0.0M
2023-09-01 4,379.06 4,379.06 4,146.00 4,186.82 0.0M
2023-08-31 4,314.47 4,438.56 4,282.87 4,406.50 0.0M
2023-08-30 4,295.00 4,356.00 4,207.00 4,305.31 0.0M
2023-08-29 3,984.59 4,320.00 3,984.59 4,310.65 0.0M
2023-08-28 4,010.00 4,062.03 3,946.00 4,001.98 0.0M
2023-08-25 3,875.00 4,000.00 3,875.00 3,991.89 0.0M
2023-08-24 3,959.10 3,959.10 3,840.04 3,872.52 0.0M
2023-08-23 3,911.00 4,010.88 3,890.00 3,983.24 0.0M
2023-08-22 4,022.20 4,040.00 3,893.16 3,943.38 0.0M
2023-08-21 3,764.00 3,944.00 3,764.00 3,933.11 0.0M
2023-08-18 3,700.00 3,711.00 3,627.95 3,679.71 0.0M
2023-08-17 3,865.28 3,865.28 3,754.00 3,756.10 0.0M
2023-08-16 3,900.00 3,987.20 3,866.66 3,871.09 0.0M
2023-08-15 4,093.64 4,100.00 3,986.90 3,990.09 0.0M
2023-08-14 4,050.00 4,114.00 4,000.00 4,076.36 0.0M
2023-08-11 4,133.53 4,145.83 4,069.00 4,125.06 0.0M
2023-08-10 4,142.40 4,257.64 4,136.90 4,181.17 0.0M
2023-08-09 4,279.99 4,279.99 4,131.09 4,142.40 0.0M
2023-08-08 4,263.00 4,311.92 4,229.02 4,274.58 0.0M
2023-08-07 4,330.00 4,330.00 4,142.00 4,271.51 0.0M
2023-08-04 4,467.29 4,514.75 4,330.00 4,332.41 0.0M
2023-08-03 4,400.00 4,505.13 4,395.00 4,482.10 0.0M
2023-08-02 4,315.00 4,410.00 4,274.20 4,325.08 0.0M
2023-08-01 4,450.00 4,450.00 4,391.32 4,396.35 0.0M
2023-07-31 4,448.22 4,493.00 4,415.00 4,462.40 0.0M
2023-07-28 4,331.99 4,457.00 4,319.86 4,441.37 0.0M
2023-07-27 4,486.35 4,487.03 4,313.60 4,320.67 0.0M
2023-07-26 4,480.00 4,522.30 4,426.98 4,443.11 0.0M
2023-07-25 4,530.08 4,585.00 4,495.00 4,510.26 0.0M
2023-07-24 4,375.40 4,534.00 4,301.01 4,518.00 0.0M
2023-07-21 4,487.00 4,523.44 4,334.20 4,415.14 0.0M
2023-07-20 4,730.00 4,730.00 4,418.70 4,472.53 0.0M
2023-07-19 4,940.00 5,014.55 4,858.00 4,887.52 0.0M
2023-07-18 4,820.00 4,942.00 4,800.00 4,931.18 0.0M
2023-07-17 4,800.00 4,925.00 4,780.01 4,855.80 0.0M
2023-07-14 4,690.39 4,782.26 4,671.91 4,703.19 0.0M
2023-07-13 4,625.00 4,701.53 4,588.00 4,688.57 0.0M
2023-07-12 4,611.00 4,646.00 4,587.27 4,597.50 0.0M
2023-07-11 4,589.63 4,624.10 4,550.01 4,601.84 0.0M
2023-07-10 4,705.00 4,725.00 4,524.20 4,591.78 0.0M
2023-07-07 4,786.00 4,830.39 4,696.00 4,709.72 0.0M
2023-07-06 4,795.00 4,827.15 4,682.31 4,772.17 0.0M
2023-07-05 4,750.00 4,828.00 4,723.00 4,807.97 0.0M
2023-07-04 4,779.00 4,779.00 4,760.00 4,776.72 0.0M
2023-07-03 4,691.02 4,842.57 4,691.02 4,776.91 0.0M
2023-06-30 4,456.09 4,530.60 4,456.09 4,495.47 0.0M
2023-06-29 4,400.00 4,449.00 4,359.33 4,388.27 0.0M
2023-06-28 4,269.92 4,430.25 4,269.92 4,372.85 0.0M
2023-06-27 4,168.93 4,273.93 4,125.00 4,264.99 0.0M
2023-06-26 4,378.06 4,418.90 4,126.90 4,147.96 0.0M
2023-06-23 4,531.13 4,531.13 4,336.90 4,389.01 0.0M
2023-06-22 4,350.00 4,540.00 4,290.00 4,530.88 0.0M
2023-06-21 4,736.21 4,750.00 4,418.82 4,457.94 0.0M
2023-06-20 4,431.53 4,726.73 4,431.53 4,712.65 0.0M
2023-06-19 4,497.00 4,497.00 4,449.00 4,448.11 0.0M
2023-06-16 4,386.00 4,500.00 4,386.00 4,448.11 0.0M
2023-06-15 4,267.00 4,444.54 4,253.53 4,382.31 0.0M
2023-06-14 4,455.00 4,481.89 4,310.00 4,383.44 0.0M
2023-06-13 4,398.36 4,468.64 4,342.00 4,435.92 0.0M
2023-06-12 4,287.92 4,329.65 4,243.37 4,313.15 0.0M
2023-06-09 4,311.00 4,371.96 4,185.00 4,219.23 0.0M
2023-06-08 3,899.98 4,085.00 3,899.98 4,070.57 0.0M
2023-06-07 3,900.00 3,993.10 3,878.81 3,887.36 0.0M
2023-06-06 3,801.11 3,856.70 3,720.02 3,843.64 0.0M
2023-06-05 3,764.55 3,870.00 3,752.60 3,801.58 0.0M
2023-06-02 3,663.79 3,800.00 3,663.79 3,758.75 0.0M
2023-06-01 3,607.01 3,683.99 3,500.04 3,643.63 0.0M
2023-05-31 3,560.00 3,606.00 3,470.00 3,594.55 0.0M
2023-05-30 3,509.00 3,590.00 3,480.00 3,547.34 0.0M
2023-05-29 3,405.00 3,450.00 3,403.18 3,450.00 0.0M
2023-05-26 3,339.08 3,504.99 3,339.08 3,403.14 0.0M
2023-05-25 3,285.00 3,315.00 3,219.95 3,294.67 0.0M
2023-05-24 3,280.00 3,280.00 3,184.84 3,268.00 0.0M
2023-05-23 3,385.00 3,460.00 3,336.32 3,342.80 0.0M
2023-05-22 3,232.27 3,387.00 3,232.27 3,381.99 0.0M
2023-05-19 3,130.69 3,215.00 3,130.69 3,197.48 0.0M
2023-05-18 3,080.00 3,130.81 3,060.00 3,124.54 0.0M
2023-05-17 2,945.00 3,064.99 2,945.00 3,059.46 0.0M
2023-05-16 2,885.00 2,952.00 2,880.03 2,919.29 0.0M
2023-05-15 2,951.00 2,951.00 2,890.00 2,897.77 0.0M
2023-05-12 3,070.00 3,119.26 2,942.73 2,962.38 0.0M
2023-05-11 2,960.00 3,048.50 2,960.00 3,035.34 0.0M
2023-05-10 3,015.03 3,072.00 2,941.00 2,962.26 0.0M
2023-05-09 3,060.00 3,060.00 2,964.00 3,000.00 0.0M
2023-05-08 3,065.00 3,066.00 3,015.00 3,056.51 0.0M
2023-05-05 2,930.00 3,035.00 2,930.00 3,024.09 0.0M
2023-05-04 2,899.05 2,920.00 2,873.00 2,889.65 0.0M
2023-05-03 2,880.00 2,955.00 2,874.24 2,881.87 0.0M
2023-05-02 2,918.01 2,960.00 2,865.01 2,869.85 0.0M
2023-04-28 2,887.86 2,972.00 2,845.02 2,954.80 0.0M
2023-04-27 2,789.00 2,895.00 2,769.30 2,886.99 0.0M
2023-04-26 2,904.00 2,904.00 2,780.00 2,794.16 0.0M
2023-04-25 2,930.00 2,959.00 2,860.00 2,912.59 0.0M
2023-04-24 2,967.00 2,998.74 2,861.02 2,925.77 0.0M
2023-04-21 2,999.99 2,999.99 2,907.01 2,969.29 0.0M
2023-04-20 3,086.00 3,086.00 2,899.00 2,929.28 0.0M
2023-04-19 3,240.86 3,310.00 3,220.19 3,260.56 0.0M
2023-04-18 3,355.00 3,385.00 3,316.18 3,334.10 0.0M
2023-04-17 3,390.00 3,430.00 3,310.80 3,378.79 0.0M
2023-04-14 3,340.00 3,340.00 3,293.00 3,334.19 0.0M
2023-04-13 3,279.99 3,358.90 3,279.98 3,346.12 0.0M
2023-04-12 3,400.78 3,449.00 3,260.14 3,267.24 0.0M
2023-04-11 3,370.00 3,425.00 3,370.00 3,396.47 0.0M
2023-04-10 3,300.00 3,360.00 3,230.00 3,348.68 0.0M
2023-04-05 3,460.04 3,460.04 3,374.29 3,400.16 0.0M
2023-04-04 3,569.99 3,575.00 3,456.93 3,473.66 0.0M
2023-04-03 3,650.00 3,650.00 3,484.90 3,517.71 0.0M
2023-03-31 3,570.00 3,743.00 3,570.00 3,723.46 0.0M
2023-03-30 3,516.51 3,565.00 3,516.51 3,544.61 0.0M
2023-03-29 3,469.00 3,543.99 3,440.00 3,500.88 0.0M
2023-03-28 3,515.00 3,515.00 3,386.06 3,444.31 0.0M
2023-03-27 3,574.37 3,615.98 3,498.45 3,529.45 0.0M
2023-03-24 3,520.01 3,549.00 3,478.73 3,500.97 0.0M
2023-03-23 3,624.00 3,690.00 3,529.30 3,584.00 0.0M
2023-03-22 3,679.98 3,684.01 3,552.50 3,577.35 0.0M
2023-03-21 3,484.20 3,685.00 3,484.20 3,675.38 0.0M
2023-03-17 3,467.57 3,499.68 3,365.00 3,400.08 0.0M
2023-03-16 3,424.99 3,504.98 3,420.99 3,450.32 0.0M
2023-03-15 3,407.05 3,420.00 3,360.63 3,402.72 0.0M
2023-03-14 3,369.00 3,425.00 3,350.00 3,385.91 0.0M
2023-03-13 3,190.00 3,388.00 3,114.00 3,309.86 0.0M
2023-03-10 3,200.00 3,276.60 3,115.00 3,206.56 0.0M
2023-03-09 3,240.10 3,319.98 3,170.00 3,173.60 0.0M
2023-03-08 3,332.00 3,332.00 3,233.33 3,275.52 0.0M
2023-03-07 3,475.08 3,506.90 3,367.00 3,408.26 0.0M
2023-03-06 3,560.19 3,560.19 3,470.00 3,516.92 0.0M
2023-03-03 3,496.50 3,605.93 3,482.31 3,545.56 0.0M
2023-03-02 3,400.00 3,512.00 3,375.50 3,463.69 0.0M
2023-03-01 3,762.54 3,762.54 3,610.84 3,678.34 0.0M
2023-02-28 3,896.78 3,896.78 3,745.43 3,763.55 0.0M
2023-02-27 3,707.94 3,842.00 3,707.89 3,814.99 0.0M
2023-02-24 3,609.00 3,649.97 3,565.00 3,613.55 0.0M
2023-02-23 3,756.73 3,756.73 3,626.68 3,709.96 0.0M
2023-02-22 3,633.00 3,702.04 3,530.00 3,662.12 0.0M
2023-02-21 3,794.42 3,834.95 3,650.00 3,658.77 0.0M
2023-02-20 3,815.00 3,815.00 3,815.00 3,815.00 0.0M
2023-02-17 3,729.59 3,814.50 3,650.00 3,801.94 0.0M
2023-02-16 3,942.00 4,030.00 3,750.00 3,748.34 0.0M
2023-02-15 3,881.00 3,996.35 3,859.51 3,971.74 0.0M
2023-02-14 3,562.00 3,880.00 3,561.84 3,875.02 0.0M
2023-02-13 3,614.86 3,650.00 3,504.32 3,616.90 0.0M
2023-02-10 3,829.00 3,829.00 3,610.89 3,670.90 0.0M
2023-02-09 3,906.60 4,045.00 3,853.00 3,891.71 0.0M
2023-02-08 3,730.00 3,841.00 3,695.00 3,810.08 0.0M
2023-02-07 3,750.00 3,750.00 3,600.02 3,696.65 0.0M
2023-02-03 3,494.40 3,752.78 3,494.40 3,622.84 0.0M
2023-02-02 3,473.98 3,655.47 3,415.23 3,497.17 0.0M
2023-02-01 3,260.00 3,418.64 3,190.00 3,391.32 0.0M
2023-01-31 3,110.99 3,264.99 3,110.99 3,252.54 0.0M
2023-01-30 3,366.52 3,366.52 3,128.00 3,141.40 0.0M
2023-01-27 3,025.00 3,388.05 3,025.00 3,344.68 0.0M
2023-01-26 2,900.00 3,034.00 2,900.00 2,996.43 0.0M
2023-01-25 2,668.00 2,750.00 2,600.00 2,713.75 0.0M
2023-01-24 2,719.86 2,761.00 2,669.00 2,690.17 0.0M
2023-01-23 2,550.00 2,726.00 2,549.99 2,698.03 0.0M
2023-01-20 2,440.00 2,519.00 2,417.60 2,511.77 0.0M
2023-01-19 2,425.00 2,460.00 2,371.00 2,415.44 0.0M
2023-01-18 2,544.00 2,544.00 2,391.84 2,427.67 0.0M
2023-01-17 2,359.00 2,457.00 2,356.00 2,453.27 0.0M
2023-01-16 2,300.16 2,310.00 2,297.00 2,329.00 0.0M
2023-01-13 2,200.00 2,298.00 2,180.00 2,286.27 0.0M
2023-01-12 2,332.00 2,335.00 2,220.00 2,328.43 0.0M
2023-01-11 2,329.72 2,400.00 2,300.00 2,325.53 0.0M
2023-01-10 2,300.00 2,340.00 2,200.00 2,258.90 0.0M
2023-01-09 2,255.00 2,360.00 2,254.97 2,298.01 0.0M
2023-01-06 2,000.00 2,188.44 1,963.00 2,161.93 0.0M
2023-01-05 2,144.67 2,150.25 2,080.00 2,142.67 0.0M
2023-01-04 2,110.00 2,212.09 2,092.81 2,184.05 0.0M
2023-01-03 2,292.74 2,292.74 2,035.00 2,096.14 0.0M
2023-01-02 2,450.00 2,477.77 2,440.04 2,445.00 0.0M