Hot Features
프리미엄
Tesla Inc (TSLA34)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.31 | -14.7054177855 | 63.31 | 63.65 | 49.8 | 1890876 | 55.10484653 | DR |
| 4 | -19.34 | -26.37032997 | 73.34 | 76.47 | 49.8 | 1673200 | 62.1769678 | DR |
| 12 | -16.7 | -23.6209335219 | 70.7 | 94.33 | 49.8 | 2022826 | 74.69792571 | DR |
| 26 | 17.85 | 49.377593361 | 36.15 | 94.33 | 35.07 | 1756703 | 62.93084299 | DR |
| 52 | 23.12 | 74.8704663212 | 30.88 | 94.33 | 22.63 | 1476746 | 50.71923076 | DR |
| 156 | 8.00126776 | 17.3945397413 | 45.99873224 | 94.33 | 16.78 | 1191007 | 40.31243199 | DR |
| 260 | -192.9452989 | -78.1328090713 | 246.9452989 | 1071.47282422 | 0.33329999 | 849955 | 41.1791487 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778200 | 54 | 2.65 | 5.16 | 51.18 | 54.07 | 49.8 | 1751058 |
| 1740691740 | 51.35 | -1.02 | -1.95 | 53.5 | 54.07 | 51.22 | 1736300 |
| 1740605400 | 52.37 | -2.18 | -4.00 | 55.1 | 55.96 | 52.31 | 2332771 |
| 1740519000 | 54.55 | -5.34 | -8.92 | 60.28 | 60.28 | 53.5 | 2543819 |
| 1740432540 | 59.89 | -0.64 | -1.06 | 59.51 | 62.03 | 58.25 | 1726218 |
| 1740173400 | 60.53 | -2.54 | -4.03 | 63.31 | 63.65 | 59.9 | 1115272 |
| 1740087000 | 63.07 | -1.6 | -2.47 | 64.39 | 64.86 | 62.05 | 1290042 |
| 1740000540 | 64.67 | 1.87 | 2.98 | 63.31 | 65.379999 | 62.87 | 1508625 |
| 1739914140 | 62.8 | 0.47 | 0.75 | 63.67 | 64.29 | 62.35 | 1277486 |
| 1739827800 | 62.33 | -0.73 | -1.16 | 63.2 | 63.22 | 62.33 | 327769 |
| 1739568600 | 63.06 | -0.93 | -1.45 | 64.75 | 65.04 | 62.12 | 2071444 |
| 1739482140 | 63.99 | 3.49 | 5.77 | 62 | 64.569999 | 61.78 | 1803556 |
| 1739395740 | 60.5 | 1.5 | 2.54 | 60.36 | 62.28 | 58.74 | 2050260 |
| 1739309400 | 59 | -4.15 | -6.57 | 63.02 | 63.03 | 58.57 | 2726860 |
| 1739222940 | 63.15 | -2.45 | -3.73 | 64.599999 | 65.54 | 63.15 | 1695854 |
| 1738963800 | 65.599999 | -1.54 | -2.29 | 67 | 68.39 | 65.4 | 1294333 |
| 1738877340 | 67.14 | -1.03 | -1.51 | 67.57 | 68.15 | 65.64 | 1415046 |
| 1738790940 | 68.17 | -1.91 | -2.73 | 70.08 | 70.39 | 68.11 | 1224993 |
| 1738704600 | 70.08 | 0.68 | 0.98 | 69.86 | 70.78 | 68.75 | 1343987 |
| 1738618200 | 69.4 | -4.37 | -5.92 | 71.6 | 71.82 | 68.85 | 2080954 |
| 1738358940 | 73.77 | -0.02 | -0.03 | 73.34 | 76.47 | 72.29 | 1898406 |
| 1738272540 | 73.79 | 4.04 | 5.79 | 74.67 | 76.05 | 70.87 | 2913128 |
| 1738186200 | 69.75 | -3 | -4.12 | 72.5 | 73 | 69.75 | 1647531 |
| 1738099740 | 72.75 | -0.25 | -0.34 | 73.23 | 73.6 | 71.05 | 1257860 |
| 1738013340 | 73 | -1.8 | -2.41 | 72.77 | 75.35 | 71.92 | 2057871 |
| 1737754200 | 74.8 | -1.25 | -1.64 | 76.7 | 76.88 | 74.8 | 1044525 |
| 1737667740 | 76.05 | -4.21 | -5.25 | 76.92 | 78.2 | 75.35 | 1531231 |
| 1737581400 | 80.26 | 0 | 0.00 | 80.26 | 80.26 | 80.26 | 0 |
| 1737495000 | 80.26 | -2.24 | -2.72 | 82.58 | 82.58 | 76.66 | 2831140 |
| 1737408600 | 82.5 | 0.4 | 0.49 | 82.33 | 83.48 | 81.8 | 698620 |
| 1737149400 | 82.1 | 3.9 | 4.99 | 78.82 | 83.27 | 78.78 | 2299022 |
| 1737062940 | 78.2 | -2.39 | -2.97 | 79.87 | 80.24 | 77.48 | 1618585 |
| 1736976540 | 80.59 | 5.26 | 6.98 | 75.8 | 80.59 | 75.4 | 1750244 |
| 1736890140 | 75.33 | -1.92 | -2.49 | 77.7 | 79.79 | 74.62 | 1636265 |
| 1736803740 | 77.25 | 1.96 | 2.60 | 72.92 | 77.25 | 72.41 | 1133897 |
| 1736544540 | 75.29 | 1.49 | 2.02 | 75 | 75.9 | 73.3 | 1348189 |
| 1736458140 | 73.8 | -1.67 | -2.21 | 75.76 | 76.02 | 73.8 | 440449 |
| 1736371740 | 75.47 | 0.77 | 1.03 | 74.55 | 76.93 | 74.22 | 1185330 |
| 1736285400 | 74.7 | -3.39 | -4.34 | 77.2 | 78.63 | 74.06 | 2073693 |
| 1736198940 | 78.09 | -1.02 | -1.29 | 80.02 | 81.48 | 76.69 | 1944940 |
| 1735939740 | 79.11 | 6.7 | 9.25 | 73.92 | 79.11 | 72.52 | 2078306 |
| 1735853400 | 72.41 | -7.86 | -9.79 | 79.56 | 79.71 | 71.66 | 3055166 |
| 1735594200 | 80.27 | -3.33 | -3.98 | 81.9 | 82.66 | 80.27 | 1673301 |
| 1735334940 | 83.6 | -3.4 | -3.91 | 87 | 87.43 | 82.78 | 2435883 |
| 1735248540 | 87 | 3.5 | 4.19 | 89.91 | 90.48 | 87 | 2641155 |
| 1734989340 | 83.5 | 2.91 | 3.61 | 83.03 | 84.02 | 80.22 | 2494059 |
| 1734730200 | 80.59 | -3.41 | -4.06 | 79.64 | 85.09 | 79.11 | 2600910 |
| 1734643800 | 84 | -1.4 | -1.64 | 89.46 | 89.75 | 80.69 | 3958996 |
| 1734557400 | 85.4 | -5.8 | -6.36 | 90.69 | 94.33 | 84.1 | 4261262 |
| 1734470940 | 91.2 | 1.82 | 2.04 | 91 | 93.5 | 87.42 | 4852804 |
| 1734384540 | 89.38 | 6.78 | 8.21 | 83.15 | 89.38 | 82.51 | 3670203 |
| 1734125340 | 82.6 | 4.6 | 5.90 | 79.73 | 82.6 | 78.32 | 2753663 |
| 1734039000 | 78 | -1.8 | -2.26 | 78.57 | 80.45 | 77.33 | 2616727 |
| 1733952540 | 79.8 | 3.82 | 5.03 | 77 | 79.8 | 75.95 | 2468561 |
| 1733866140 | 75.98 | 1.98 | 2.68 | 74.21 | 77.51 | 73.8 | 2469799 |
| 1733779740 | 74 | -0.4 | -0.54 | 75.13 | 76.45 | 71.69 | 2456843 |
| 1733520600 | 74.4 | 4.9 | 7.05 | 70.7 | 74.4 | 70.06 | 2035275 |
| 1733434200 | 69.5 | 2.15 | 3.19 | 67.44 | 70.1 | 67.2 | 1875831 |
| 1733347800 | 67.35 | 0.93 | 1.40 | 67.11 | 67.4 | 65.959999 | 1275266 |
| 1733261340 | 66.42 | -1.31 | -1.93 | 67.29 | 67.6 | 65.8 | 1268041 |
| 1733174940 | 67.73 | 2.73 | 4.20 | 66.22 | 68.25 | 66.15 | 1766416 |
