Hot Features
프리미엄
Tesla Inc (1TSLA)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.35 | -5.94572198053 | 241.35 | 245.3 | 199.9 | 78096 | 218.75507373 | DE |
| 4 | -118.85 | -34.3646089345 | 345.85 | 352 | 199.9 | 57653 | 270.91685293 | DE |
| 12 | -185.2 | -44.929645803 | 412.2 | 434.95 | 199.9 | 62361 | 346.963646 | DE |
| 26 | 20.4 | 9.87415295257 | 206.6 | 460.65 | 196.16 | 79607 | 318.5834551 | DE |
| 52 | 72.7 | 47.1160077771 | 154.3 | 460.65 | 130.7 | 68890 | 261.64427442 | DE |
| 156 | -501.3 | -68.8315254703 | 728.3 | 1050 | 96.28 | 57257 | 243.68296275 | DE |
| 260 | -223 | -49.5555555556 | 450 | 1949.4 | 96.28 | 42626 | 322.17798056 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741884900 | 217 | -11.1 | -4.87 | 226.95 | 230 | 215.3 | 61519 |
| 1741798500 | 228.1 | 19.35 | 9.27 | 216.6 | 231.15 | 215.75 | 101310 |
| 1741712100 | 208.75 | -7.75 | -3.58 | 205 | 216.2 | 199.9 | 119025 |
| 1741625700 | 216.5 | -18.35 | -7.81 | 238.85 | 238.95 | 215.15 | 76091 |
| 1741366500 | 234.85 | -14.55 | -5.83 | 241.35 | 245.3 | 234.85 | 32537 |
| 1741280100 | 249.4 | -2 | -0.80 | 256.5 | 256.5 | 244.1 | 31285 |
| 1741193700 | 251.4 | 1.45 | 0.58 | 261.35 | 262.95 | 249 | 47781 |
| 1741107300 | 249.95 | -35.2 | -12.34 | 268 | 271.55 | 249.1 | 63001 |
| 1741020900 | 285.14999 | 8.05 | 2.91 | 285.75 | 290.8 | 278.75 | 67201 |
| 1740761700 | 277.1 | -0.15 | -0.05 | 267.5 | 281.25 | 263 | 73916 |
| 1740675300 | 277.25 | -6.75 | -2.38 | 277.05 | 285 | 269.64999 | 55484 |
| 1740588900 | 284 | -3 | -1.05 | 291.2 | 295.5 | 280.45 | 44808 |
| 1740502500 | 287 | -31.3 | -9.83 | 313.05 | 318.5 | 286 | 61770 |
| 1740416100 | 318.3 | -12.85 | -3.88 | 322.3 | 331.1 | 310.5 | 61923 |
| 1740156900 | 331.14999 | -7.2 | -2.13 | 337.05 | 340.75 | 329.8 | 38416 |
| 1740070500 | 338.35 | -7.75 | -2.24 | 344.75 | 348.5 | 333.8 | 24012 |
| 1739984100 | 346.1 | 5.7 | 1.67 | 339.25 | 352 | 337.5 | 41513 |
| 1739897700 | 340.4 | 7.95 | 2.39 | 338.65 | 345.65 | 337.6 | 58430 |
| 1739811300 | 332.45 | -2.55 | -0.76 | 337.2 | 338.3 | 330.6 | 23445 |
| 1739552100 | 335 | -2.8 | -0.83 | 345.85 | 347.15 | 330.95 | 69588 |
| 1739465700 | 337.8 | 12.3 | 3.78 | 327.14999 | 343.95 | 325.5 | 76595 |
| 1739379300 | 325.5 | -1 | -0.31 | 315.3 | 328.95 | 308.8 | 102915 |
| 1739292900 | 326.5 | -23.05 | -6.59 | 338.05 | 339.9 | 324.64999 | 69284 |
| 1739206500 | 349.55 | -8.45 | -2.36 | 345.6 | 351.85 | 340.2 | 66169 |
| 1738947300 | 358 | 4.9 | 1.39 | 356.45 | 366.4 | 354 | 41824 |
| 1738860900 | 353.1 | -13.8 | -3.76 | 363 | 365 | 350.45 | 70857 |
| 1738774500 | 366.9 | -2.25 | -0.61 | 373.3 | 374.45 | 364.8 | 25302 |
| 1738688100 | 369.15 | -4.05 | -1.09 | 372.45 | 376.75 | 367 | 39689 |
| 1738601700 | 373.2 | -25.95 | -6.50 | 381.15 | 387.8 | 365.25 | 60285 |
| 1738342500 | 399.15 | 18.3 | 4.81 | 386.4 | 403 | 383.1 | 60717 |
| 1738256100 | 380.85 | 6.55 | 1.75 | 387.35 | 395 | 369 | 64952 |
| 1738169700 | 374.3 | 2.05 | 0.55 | 382.55 | 383.45 | 374 | 23653 |
| 1738083300 | 372.25 | -8.1 | -2.13 | 381.6 | 384.1 | 370.75 | 36618 |
| 1737996900 | 380.35 | -13 | -3.30 | 375.75 | 387.1 | 360.8 | 67798 |
| 1737737700 | 393.35 | -4.1 | -1.03 | 393.9 | 399 | 391.9 | 37028 |
| 1737651300 | 397.45 | -8.2 | -2.02 | 399.8 | 404 | 394.25 | 45083 |
| 1737564900 | 405.65 | 6.85 | 1.72 | 404.35 | 410.3 | 398.85 | 48305 |
| 1737478500 | 398.8 | -21.65 | -5.15 | 416 | 421.7 | 391.4 | 84961 |
| 1737392100 | 420.45 | -0.8 | -0.19 | 420.45 | 423 | 416.5 | 35671 |
| 1737132900 | 421.25 | 17.75 | 4.40 | 402.9 | 421.75 | 402.9 | 89749 |
| 1737046500 | 403.5 | -1.65 | -0.41 | 416.8 | 416.8 | 401 | 65529 |
| 1736960100 | 405.15 | 8.55 | 2.16 | 384.6 | 405.8 | 382.8 | 74352 |
| 1736873700 | 396.6 | 16.2 | 4.26 | 401.45 | 411.05 | 393 | 105531 |
| 1736787300 | 380.4 | 1.2 | 0.32 | 380.8 | 386.55 | 372.4 | 40729 |
| 1736528100 | 379.2 | -1.55 | -0.41 | 384.95 | 388 | 375 | 49110 |
| 1736441700 | 380.75 | -1.8 | -0.47 | 384.6 | 384.6 | 379 | 10486 |
| 1736355300 | 382.55 | -2.3 | -0.60 | 379.9 | 390 | 376.05 | 52889 |
| 1736268900 | 384.85 | -10.75 | -2.72 | 393.65 | 398.6 | 378 | 87029 |
| 1736182500 | 395.6 | 10.8 | 2.81 | 401.85 | 411 | 393 | 92334 |
| 1735923300 | 384.8 | 11.45 | 3.07 | 373 | 384.8 | 366.9 | 78045 |
| 1735836900 | 373.35 | -32.5 | -8.01 | 391.9 | 398.25 | 362.85 | 105191 |
| 1735577700 | 405.85 | -15.15 | -3.60 | 410.5 | 412.75 | 400.1 | 51730 |
| 1735318500 | 421 | 5.5 | 1.32 | 427.05 | 434.95 | 409.75 | 82511 |
| 1734972900 | 415.5 | -7.3 | -1.73 | 412.75 | 419.35 | 400.4 | 83019 |
| 1734713700 | 422.8 | -2.3 | -0.54 | 412.2 | 427 | 394.65 | 150877 |
| 1734627300 | 425.1 | -33.9 | -7.39 | 427.9 | 439.25 | 419 | 140975 |
| 1734540900 | 459 | 9.45 | 2.10 | 449.8 | 459 | 438.05 | 137436 |
| 1734454500 | 449.55 | 12.95 | 2.97 | 449.5 | 460.65 | 441.5 | 210174 |
| 1734368100 | 436.6 | 31.55 | 7.79 | 418 | 437.3 | 416.1 | 156911 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
