[미국 특징주] 머스크, 테슬라 사이버캡 로보택시로 규제 한계 정면 돌파
무료
PayPal : 페이팔 ( PYPL:US )
54.91USD ▼ -1.91 (-3.36%)
2026-09-04
최근 1년 일별 시세
(2026-09-04 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-09-04 | 54.91 | ▼-1.91 | ▼-3.36% |
| 26-09-03 | 56.82 | ▲2.15 | ▲3.93% |
| 26-09-02 | 54.67 | ▲2.27 | ▲4.33% |
| 26-09-01 | 52.40 | ▼-0.27 | ▼-0.51% |
| 26-08-31 | 52.67 | ▼-0.99 | ▼-1.84% |
| 26-08-28 | 53.66 | ▼-7.81 | ▼-12.71% |
| 26-08-27 | 61.47 | ▼-0.34 | ▼-0.55% |
| 26-08-26 | 61.81 | ▼-0.46 | ▼-0.74% |
| 26-08-25 | 62.27 | ▲0.59 | ▲0.96% |
| 26-08-24 | 61.68 | ▲0.13 | ▲0.21% |
| 26-08-21 | 61.55 | ▼-0.75 | ▼-1.2% |
| 26-08-20 | 62.30 | ▲1.05 | ▲1.71% |
| 26-08-19 | 61.25 | ▲0.82 | ▲1.36% |
| 26-08-18 | 60.43 | ▼-0.04 | ▼-0.07% |
| 26-08-17 | 60.47 | ▼-1.19 | ▼-1.93% |
| 26-08-14 | 61.66 | ▲1.07 | ▲1.77% |
| 26-08-13 | 60.59 | ▲1.39 | ▲2.35% |
| 26-08-12 | 59.20 | ▲0.20 | ▲0.34% |
| 26-08-11 | 59.00 | ▼-0.07 | ▼-0.12% |
| 26-08-10 | 59.07 | -0.00 | -0% |
| 26-08-07 | 59.07 | ▼-0.71 | ▼-1.19% |
| 26-08-06 | 59.78 | ▲1.85 | ▲3.19% |
| 26-08-05 | 57.93 | ▼-0.61 | ▼-1.04% |
| 26-08-04 | 58.54 | ▲0.67 | ▲1.16% |
| 26-08-03 | 57.87 | ▲0.66 | ▲1.15% |
| 26-07-31 | 57.21 | ▼-0.44 | ▼-0.76% |
| 26-07-30 | 57.65 | ▼-0.70 | ▼-1.2% |
| 26-07-29 | 58.35 | ▲0.03 | ▲0.05% |
| 26-07-28 | 58.32 | ▲2.25 | ▲4.01% |
| 26-07-27 | 56.07 | ▼-0.08 | ▼-0.14% |
| 26-07-24 | 56.15 | ▲0.15 | ▲0.27% |
| 26-07-23 | 56.00 | ▲0.49 | ▲0.88% |
| 26-07-22 | 55.51 | ▼-0.34 | ▼-0.61% |
| 26-07-21 | 55.85 | ▼-0.99 | ▼-1.74% |
| 26-07-20 | 56.84 | ▲0.28 | ▲0.5% |
| 26-07-17 | 56.56 | ▼-0.17 | ▼-0.3% |
| 26-07-16 | 56.73 | ▲1.21 | ▲2.18% |
| 26-07-15 | 55.52 | ▲8.15 | ▲17.2% |
| 26-07-14 | 47.37 | ▼-0.28 | ▼-0.59% |
| 26-07-13 | 47.65 | ▲1.33 | ▲2.87% |
| 26-07-10 | 46.32 | ▲1.00 | ▲2.21% |
| 26-07-09 | 45.32 | ▲0.79 | ▲1.77% |
| 26-07-08 | 44.53 | ▼-1.12 | ▼-2.45% |
| 26-07-07 | 45.65 | ▲0.56 | ▲1.24% |
| 26-07-06 | 45.09 | ▼-0.38 | ▼-0.84% |
| 26-07-02 | 45.47 | ▲1.40 | ▲3.18% |
| 26-07-01 | 44.07 | ▲0.89 | ▲2.06% |
| 26-06-30 | 43.18 | ▼-1.20 | ▼-2.7% |
| 26-06-29 | 44.38 | ▲0.09 | ▲0.2% |
| 26-06-26 | 44.29 | ▲1.91 | ▲4.51% |
| 26-06-25 | 42.38 | ▼-0.10 | ▼-0.24% |
| 26-06-24 | 42.48 | ▲0.78 | ▲1.87% |
| 26-06-23 | 41.70 | ▼-0.64 | ▼-1.51% |
| 26-06-22 | 42.34 | ▼-0.17 | ▼-0.4% |
| 26-06-18 | 42.51 | ▲0.43 | ▲1.02% |
| 26-06-17 | 42.08 | ▼-1.57 | ▼-3.6% |
| 26-06-16 | 43.65 | ▲1.16 | ▲2.73% |
| 26-06-15 | 42.49 | ▲0.96 | ▲2.31% |
| 26-06-12 | 41.53 | ▲0.29 | ▲0.7% |
| 26-06-11 | 41.24 | ▲0.54 | ▲1.33% |
| 26-06-10 | 40.70 | ▼-0.76 | ▼-1.83% |
| 26-06-09 | 41.46 | ▲0.20 | ▲0.48% |
| 26-06-08 | 41.26 | ▼-0.03 | ▼-0.07% |
| 26-06-05 | 41.29 | ▼-1.46 | ▼-3.42% |
| 26-06-04 | 42.75 | ▲0.14 | ▲0.33% |
| 26-06-03 | 42.61 | ▼-1.92 | ▼-4.31% |
| 26-06-02 | 44.53 | ▼-0.66 | ▼-1.46% |
| 26-06-01 | 45.19 | ▲0.44 | ▲0.98% |
| 26-05-29 | 44.75 | ▲0.29 | ▲0.65% |
| 26-05-28 | 44.46 | ▲0.70 | ▲1.6% |
| 26-05-27 | 43.76 | ▼-0.40 | ▼-0.91% |
| 26-05-26 | 44.16 | ▼-0.07 | ▼-0.16% |
| 26-05-22 | 44.23 | ▼-0.07 | ▼-0.16% |
| 26-05-21 | 44.30 | ▼-0.08 | ▼-0.18% |
| 26-05-20 | 44.38 | ▲0.55 | ▲1.25% |
| 26-05-19 | 43.83 | ▼-0.56 | ▼-1.26% |
| 26-05-18 | 44.39 | ▼-0.02 | ▼-0.05% |
| 26-05-15 | 44.41 | ▼-0.63 | ▼-1.4% |
| 26-05-14 | 45.04 | ▼-0.19 | ▼-0.42% |
| 26-05-13 | 45.23 | ▼-0.21 | ▼-0.46% |
| 26-05-12 | 45.44 | ▲0.37 | ▲0.82% |
| 26-05-11 | 45.07 | ▼-0.30 | ▼-0.66% |
| 26-05-08 | 45.37 | ▼-0.85 | ▼-1.84% |
| 26-05-07 | 46.22 | ▼-0.05 | ▼-0.11% |
| 26-05-06 | 46.27 | ▼-0.22 | ▼-0.47% |
| 26-05-05 | 46.49 | ▼-3.90 | ▼-7.74% |
| 26-05-04 | 50.39 | ▼-0.05 | ▼-0.1% |
| 26-05-01 | 50.44 | ▲0.30 | ▲0.6% |
| 26-04-30 | 50.14 | ▼-0.80 | ▼-1.57% |
| 26-04-29 | 50.94 | ▲1.30 | ▲2.62% |
| 26-04-28 | 49.64 | ▼-0.13 | ▼-0.26% |
| 26-04-27 | 49.77 | ▼-0.71 | ▼-1.41% |
| 26-04-24 | 50.48 | ▲0.73 | ▲1.47% |
| 26-04-23 | 49.75 | ▼-1.47 | ▼-2.87% |
| 26-04-22 | 51.22 | ▲0.34 | ▲0.67% |
| 26-04-21 | 50.88 | ▼-0.58 | ▼-1.13% |
| 26-04-20 | 51.46 | ▲0.65 | ▲1.28% |
| 26-04-17 | 50.81 | ▲1.00 | ▲2.01% |
| 26-04-16 | 49.81 | ▲0.24 | ▲0.48% |
| 26-04-15 | 49.57 | ▲1.60 | ▲3.34% |
| 26-04-14 | 47.97 | ▲0.46 | ▲0.97% |
| 26-04-13 | 47.51 | ▲2.27 | ▲5.02% |
| 26-04-10 | 45.24 | ▼-0.74 | ▼-1.61% |
| 26-04-09 | 45.98 | ▲0.13 | ▲0.28% |
| 26-04-08 | 45.85 | ▲0.98 | ▲2.18% |
| 26-04-07 | 44.87 | ▼-0.61 | ▼-1.34% |
| 26-04-06 | 45.48 | ▲0.14 | ▲0.31% |
| 26-04-02 | 45.34 | ▲0.71 | ▲1.59% |
| 26-04-01 | 44.63 | ▼-0.60 | ▼-1.33% |
| 26-03-31 | 45.23 | ▲0.56 | ▲1.25% |
| 26-03-30 | 44.67 | ▲1.08 | ▲2.48% |
| 26-03-27 | 43.59 | ▼-1.61 | ▼-3.56% |
| 26-03-26 | 45.20 | ▲0.35 | ▲0.78% |
| 26-03-25 | 44.85 | ▲0.64 | ▲1.45% |
| 26-03-24 | 44.21 | ▼-1.28 | ▼-2.81% |
| 26-03-23 | 45.49 | ▲1.48 | ▲3.36% |
| 26-03-20 | 44.01 | ▼-0.18 | ▼-0.41% |
| 26-03-19 | 44.19 | ▼-0.40 | ▼-0.9% |
| 26-03-18 | 44.59 | ▼-1.54 | ▼-3.34% |
| 26-03-17 | 46.13 | ▲0.71 | ▲1.56% |
| 26-03-16 | 45.42 | ▲0.52 | ▲1.16% |
| 26-03-13 | 44.90 | ▲0.54 | ▲1.22% |
| 26-03-12 | 44.36 | ▼-1.21 | ▼-2.66% |
| 26-03-11 | 45.57 | ▲0.55 | ▲1.22% |
| 26-03-10 | 45.02 | ▼-1.14 | ▼-2.47% |
| 26-03-09 | 46.16 | ▼-0.81 | ▼-1.72% |
| 26-03-06 | 46.97 | ▼-0.67 | ▼-1.41% |
| 26-03-05 | 47.64 | ▲0.89 | ▲1.9% |
| 26-03-04 | 46.75 | ▲0.37 | ▲0.8% |
| 26-03-03 | 46.38 | ▲0.75 | ▲1.64% |
| 26-03-02 | 45.63 | ▼-0.58 | ▼-1.26% |
| 26-02-27 | 46.21 | ▲0.68 | ▲1.49% |
| 26-02-26 | 45.53 | ▼-1.79 | ▼-3.78% |
| 26-02-25 | 47.32 | ▲0.30 | ▲0.64% |
| 26-02-24 | 47.02 | ▲2.97 | ▲6.74% |
| 26-02-23 | 44.05 | ▲2.40 | ▲5.76% |
| 26-02-20 | 41.65 | ▼-0.08 | ▼-0.19% |
| 26-02-19 | 41.73 | ▲0.28 | ▲0.68% |
| 26-02-18 | 41.45 | ▲0.64 | ▲1.57% |
| 26-02-17 | 40.81 | ▲0.52 | ▲1.29% |
| 26-02-13 | 40.29 | ▲1.21 | ▲3.1% |
| 26-02-12 | 39.08 | ▼-1.38 | ▼-3.41% |
| 26-02-11 | 40.46 | ▼-1.03 | ▼-2.48% |
| 26-02-10 | 41.49 | ▲0.34 | ▲0.83% |
| 26-02-09 | 41.15 | ▲0.73 | ▲1.81% |
| 26-02-06 | 40.42 | ▲0.52 | ▲1.3% |
| 26-02-05 | 39.90 | ▼-1.13 | ▼-2.75% |
| 26-02-04 | 41.03 | ▼-0.67 | ▼-1.61% |
| 26-02-03 | 41.70 | ▼-10.63 | ▼-20.31% |
| 26-02-02 | 52.33 | ▼-0.36 | ▼-0.68% |
| 26-01-30 | 52.69 | ▼-0.42 | ▼-0.79% |
| 26-01-29 | 53.11 | ▼-0.97 | ▼-1.79% |
| 26-01-28 | 54.08 | ▼-1.43 | ▼-2.58% |
| 26-01-27 | 55.51 | ▼-1.09 | ▼-1.93% |
| 26-01-26 | 56.60 | ▼-0.02 | ▼-0.04% |
| 26-01-23 | 56.62 | ▼-0.53 | ▼-0.93% |
| 26-01-22 | 57.15 | ▲1.26 | ▲2.25% |
| 26-01-21 | 55.89 | ▲0.81 | ▲1.47% |
| 26-01-20 | 55.08 | ▼-1.81 | ▼-3.18% |
| 26-01-16 | 56.89 | ▲0.15 | ▲0.26% |
| 26-01-15 | 56.74 | ▼-0.92 | ▼-1.6% |
| 26-01-14 | 57.66 | ▲1.10 | ▲1.94% |
| 26-01-13 | 56.56 | ▼-0.73 | ▼-1.27% |
| 26-01-12 | 57.29 | ▼-0.37 | ▼-0.64% |
| 26-01-09 | 57.66 | ▼-0.61 | ▼-1.05% |
| 26-01-08 | 58.27 | ▼-0.24 | ▼-0.41% |
| 26-01-07 | 58.51 | ▼-1.30 | ▼-2.17% |
| 26-01-06 | 59.81 | ▲0.52 | ▲0.88% |
| 26-01-05 | 59.29 | ▲1.15 | ▲1.98% |
| 26-01-02 | 58.14 | ▼-0.24 | ▼-0.41% |
| 25-12-31 | 58.38 | ▼-0.72 | ▼-1.22% |
| 25-12-30 | 59.10 | ▼-0.39 | ▼-0.66% |
| 25-12-29 | 59.49 | ▼-0.48 | ▼-0.8% |
| 25-12-26 | 59.97 | ▼-0.07 | ▼-0.12% |
| 25-12-25 | 60.04 | -0.00 | -0% |
| 25-12-24 | 60.04 | ▲0.63 | ▲1.06% |
| 25-12-23 | 59.41 | ▼-0.45 | ▼-0.75% |
| 25-12-22 | 59.86 | ▲0.05 | ▲0.08% |
| 25-12-19 | 59.81 | ▲0.37 | ▲0.62% |
| 25-12-18 | 59.44 | ▼-0.74 | ▼-1.23% |
| 25-12-17 | 60.18 | ▼-1.15 | ▼-1.88% |
| 25-12-16 | 61.33 | ▲0.59 | ▲0.97% |
| 25-12-15 | 60.74 | ▼-0.92 | ▼-1.49% |
| 25-12-12 | 61.66 | ▼-0.03 | ▼-0.05% |
| 25-12-11 | 61.69 | ▲0.53 | ▲0.87% |
| 25-12-10 | 61.16 | ▲0.38 | ▲0.63% |
| 25-12-09 | 60.78 | ▼-0.34 | ▼-0.56% |
| 25-12-08 | 61.12 | ▼-1.16 | ▼-1.86% |
| 25-12-05 | 62.28 | ▲0.55 | ▲0.89% |
| 25-12-04 | 61.73 | ▲0.49 | ▲0.8% |
| 25-12-03 | 61.24 | ▼-1.66 | ▼-2.64% |
| 25-12-02 | 62.90 | ▲0.32 | ▲0.51% |
| 25-12-01 | 62.58 | ▼-0.11 | ▼-0.18% |
| 25-11-28 | 62.69 | ▲0.86 | ▲1.39% |
| 25-11-26 | 61.83 | ▲0.61 | ▲1% |
| 25-11-25 | 61.22 | ▲0.66 | ▲1.09% |
| 25-11-24 | 60.56 | ▼-0.01 | ▼-0.02% |
| 25-11-21 | 60.57 | ▲2.46 | ▲4.23% |
| 25-11-20 | 58.11 | ▼-2.00 | ▼-3.33% |
| 25-11-19 | 60.11 | ▼-0.59 | ▼-0.97% |
| 25-11-18 | 60.70 | ▼-1.19 | ▼-1.92% |
| 25-11-17 | 61.89 | ▼-0.92 | ▼-1.46% |
| 25-11-14 | 62.81 | ▼-2.52 | ▼-3.86% |
| 25-11-13 | 65.33 | ▼-1.87 | ▼-2.78% |
| 25-11-12 | 67.20 | ▼-0.20 | ▼-0.3% |
| 25-11-11 | 67.40 | ▲1.15 | ▲1.74% |
| 25-11-10 | 66.25 | ▲0.03 | ▲0.05% |
| 25-11-07 | 66.22 | ▼-0.04 | ▼-0.06% |
| 25-11-06 | 66.26 | ▼-1.80 | ▼-2.64% |
| 25-11-05 | 68.06 | ▲1.98 | ▲3% |
| 25-11-04 | 66.08 | ▼-2.26 | ▼-3.31% |
| 25-11-03 | 68.34 | ▼-0.93 | ▼-1.34% |
| 25-10-31 | 69.27 | ▲1.34 | ▲1.97% |
| 25-10-30 | 67.93 | ▼-1.75 | ▼-2.51% |
| 25-10-29 | 69.68 | ▼-3.34 | ▼-4.57% |
| 25-10-28 | 73.02 | ▲2.77 | ▲3.94% |
| 25-10-27 | 70.25 | ▲0.48 | ▲0.69% |
| 25-10-24 | 69.77 | ▲0.11 | ▲0.16% |
| 25-10-23 | 69.66 | ▲1.59 | ▲2.34% |
| 25-10-22 | 68.07 | ▼-1.98 | ▼-2.83% |
| 25-10-21 | 70.05 | ▲0.85 | ▲1.23% |
| 25-10-20 | 69.20 | ▲1.79 | ▲2.66% |
| 25-10-17 | 67.41 | ▲1.36 | ▲2.06% |
| 25-10-16 | 66.05 | ▼-1.93 | ▼-2.84% |
| 25-10-15 | 67.98 | ▼-1.17 | ▼-1.69% |
| 25-10-14 | 69.15 | ▲0.29 | ▲0.42% |
| 25-10-13 | 68.86 | ▼-0.98 | ▼-1.4% |
| 25-10-10 | 69.84 | ▼-5.91 | ▼-7.8% |
| 25-10-09 | 75.75 | ▼-0.38 | ▼-0.5% |
| 25-10-08 | 76.13 | ▲1.52 | ▲2.04% |
| 25-10-07 | 74.61 | ▲3.32 | ▲4.66% |
| 25-10-06 | 71.29 | ▲2.04 | ▲2.95% |
| 25-10-03 | 69.25 | ▲0.32 | ▲0.46% |
| 25-10-02 | 68.93 | ▲2.27 | ▲3.41% |
| 25-10-01 | 66.66 | ▼-0.40 | ▼-0.6% |
| 25-09-30 | 67.06 | ▼-2.62 | ▼-3.76% |
| 25-09-29 | 69.68 | ▲2.38 | ▲3.54% |
| 25-09-26 | 67.30 | ▲0.56 | ▲0.84% |
| 25-09-25 | 66.74 | ▼-1.12 | ▼-1.65% |
| 25-09-24 | 67.86 | ▲0.55 | ▲0.82% |
| 25-09-23 | 67.31 | ▼-0.37 | ▼-0.55% |
| 25-09-22 | 67.68 | ▼-0.54 | ▼-0.79% |
| 25-09-19 | 68.22 | ▼-0.30 | ▼-0.44% |
| 25-09-18 | 68.52 | ▼-0.10 | ▼-0.15% |
| 25-09-17 | 68.62 | ▲1.77 | ▲2.65% |
| 25-09-16 | 66.85 | ▼-0.26 | ▼-0.39% |
| 25-09-15 | 67.11 | ▲0.22 | ▲0.33% |
| 25-09-12 | 66.89 | ▼-0.38 | ▼-0.56% |
| 25-09-11 | 67.27 | ▲1.63 | ▲2.48% |
| 25-09-10 | 65.64 | ▼-2.04 | ▼-3.01% |
| 25-09-09 | 67.68 | ▼-0.72 | ▼-1.05% |
| 25-09-08 | 68.40 | ▲0.14 | ▲0.21% |