[미국 특징주] 아메리칸항공, 스타링크 설치 주력 기단 전체로 확대
무료
Tesla : 테슬라 ( TSLA:US )
383.13USD ▲ 8.13 (2.17%)
2026-10-09
최근 1년 일별 시세
(2026-10-09 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-10-09 | 383.13 | ▲8.13 | ▲2.17% |
| 26-10-08 | 375.00 | ▼-2.81 | ▼-0.74% |
| 26-10-07 | 377.81 | ▼-2.87 | ▼-0.75% |
| 26-10-06 | 380.68 | ▲1.95 | ▲0.51% |
| 26-10-05 | 378.73 | ▲8.14 | ▲2.2% |
| 26-10-02 | 370.59 | ▲16.48 | ▲4.65% |
| 26-10-01 | 354.11 | ▼-0.70 | ▼-0.2% |
| 26-09-30 | 354.81 | ▲1.97 | ▲0.56% |
| 26-09-29 | 352.84 | ▼-4.61 | ▼-1.29% |
| 26-09-28 | 357.45 | ▼-14.66 | ▼-3.94% |
| 26-09-25 | 372.11 | ▼-5.83 | ▼-1.54% |
| 26-09-24 | 377.94 | ▼-2.18 | ▼-0.57% |
| 26-09-23 | 380.12 | ▲1.22 | ▲0.32% |
| 26-09-22 | 378.90 | ▲3.60 | ▲0.96% |
| 26-09-21 | 375.30 | ▲11.03 | ▲3.03% |
| 26-09-18 | 364.27 | ▼-1.93 | ▼-0.53% |
| 26-09-17 | 366.20 | ▲8.12 | ▲2.27% |
| 26-09-16 | 358.08 | ▲1.50 | ▲0.42% |
| 26-09-15 | 356.58 | ▼-2.39 | ▼-0.67% |
| 26-09-14 | 358.97 | ▼-6.47 | ▼-1.77% |
| 26-09-11 | 365.44 | ▲1.88 | ▲0.52% |
| 26-09-10 | 363.56 | ▼-4.25 | ▼-1.16% |
| 26-09-09 | 367.81 | ▼-0.35 | ▼-0.1% |
| 26-09-08 | 368.16 | ▲14.08 | ▲3.98% |
| 26-09-04 | 354.08 | ▼-22.29 | ▼-5.92% |
| 26-09-03 | 376.36 | ▲19.35 | ▲5.42% |
| 26-09-02 | 357.01 | ▲0.92 | ▲0.26% |
| 26-09-01 | 356.09 | ▼-11.86 | ▼-3.22% |
| 26-08-31 | 367.95 | ▲19.20 | ▲5.51% |
| 26-08-28 | 348.75 | ▼-6.06 | ▼-1.71% |
| 26-08-27 | 354.81 | ▲8.99 | ▲2.6% |
| 26-08-26 | 345.82 | ▼-4.43 | ▼-1.26% |
| 26-08-25 | 350.25 | ▲1.30 | ▲0.37% |
| 26-08-24 | 348.95 | ▼-13.91 | ▼-3.83% |
| 26-08-21 | 362.86 | ▲17.73 | ▲5.14% |
| 26-08-20 | 345.13 | ▼-5.99 | ▼-1.71% |
| 26-08-19 | 351.12 | ▲14.25 | ▲4.23% |
| 26-08-18 | 336.87 | ▼-2.43 | ▼-0.72% |
| 26-08-17 | 339.30 | ▼-2.97 | ▼-0.87% |
| 26-08-14 | 342.27 | ▲2.31 | ▲0.68% |
| 26-08-13 | 339.96 | ▲12.45 | ▲3.8% |
| 26-08-12 | 327.51 | ▼-5.30 | ▼-1.59% |
| 26-08-11 | 332.81 | ▲1.93 | ▲0.58% |
| 26-08-10 | 330.88 | ▲2.30 | ▲0.7% |
| 26-08-07 | 328.58 | ▲9.05 | ▲2.83% |
| 26-08-06 | 319.53 | ▼-2.02 | ▼-0.63% |
| 26-08-05 | 321.55 | ▼-5.80 | ▼-1.77% |
| 26-08-04 | 327.35 | ▲5.27 | ▲1.64% |
| 26-08-03 | 322.08 | ▲10.87 | ▲3.49% |
| 26-07-31 | 311.21 | ▲2.36 | ▲0.76% |
| 26-07-30 | 308.85 | ▲10.53 | ▲3.53% |
| 26-07-29 | 298.32 | ▼-9.12 | ▼-2.97% |
| 26-07-28 | 307.44 | ▼-1.78 | ▼-0.58% |
| 26-07-27 | 309.22 | ▼-3.81 | ▼-1.22% |
| 26-07-24 | 313.03 | ▼-6.66 | ▼-2.08% |
| 26-07-23 | 319.69 | ▼-54.32 | ▼-14.52% |
| 26-07-22 | 374.01 | ▼-4.92 | ▼-1.3% |
| 26-07-21 | 378.93 | ▲9.00 | ▲2.43% |
| 26-07-20 | 369.93 | ▼-10.91 | ▼-2.86% |
| 26-07-17 | 380.84 | ▼-10.22 | ▼-2.61% |
| 26-07-16 | 391.06 | ▼-3.40 | ▼-0.86% |
| 26-07-15 | 394.46 | ▼-1.72 | ▼-0.43% |
| 26-07-14 | 396.18 | ▲1.42 | ▲0.36% |
| 26-07-13 | 394.76 | ▼-13.00 | ▼-3.19% |
| 26-07-10 | 407.76 | ▲1.21 | ▲0.3% |
| 26-07-09 | 406.55 | ▲12.49 | ▲3.17% |
| 26-07-08 | 394.06 | ▼-8.84 | ▼-2.19% |
| 26-07-07 | 402.90 | ▼-16.87 | ▼-4.02% |
| 26-07-06 | 419.77 | ▲26.32 | ▲6.69% |
| 26-07-02 | 393.45 | ▼-31.85 | ▼-7.49% |
| 26-07-01 | 425.30 | ▲4.70 | ▲1.12% |
| 26-06-30 | 420.60 | ▲8.76 | ▲2.13% |
| 26-06-29 | 411.84 | ▲32.13 | ▲8.46% |
| 26-06-26 | 379.71 | ▲4.59 | ▲1.22% |
| 26-06-25 | 375.12 | ▼-0.41 | ▼-0.11% |
| 26-06-24 | 375.53 | ▼-6.08 | ▼-1.59% |
| 26-06-23 | 381.61 | ▼-23.44 | ▼-5.79% |
| 26-06-22 | 405.05 | ▲4.56 | ▲1.14% |
| 26-06-18 | 400.49 | ▲4.11 | ▲1.04% |
| 26-06-17 | 396.38 | ▼-8.28 | ▼-2.05% |
| 26-06-16 | 404.66 | ▼-6.49 | ▼-1.58% |
| 26-06-15 | 411.15 | ▲4.72 | ▲1.16% |
| 26-06-12 | 406.43 | ▲7.28 | ▲1.82% |
| 26-06-11 | 399.15 | ▲17.56 | ▲4.6% |
| 26-06-10 | 381.59 | ▼-15.09 | ▼-3.8% |
| 26-06-09 | 396.68 | ▼-12.27 | ▼-3% |
| 26-06-08 | 408.95 | ▲17.95 | ▲4.59% |
| 26-06-05 | 391.00 | ▼-27.45 | ▼-6.56% |
| 26-06-04 | 418.45 | ▼-5.25 | ▼-1.24% |
| 26-06-03 | 423.70 | ▼-0.04 | ▼-0.01% |
| 26-06-02 | 423.74 | ▲7.86 | ▲1.89% |
| 26-06-01 | 415.88 | ▼-19.91 | ▼-4.57% |
| 26-05-29 | 435.79 | ▼-6.31 | ▼-1.43% |
| 26-05-28 | 442.10 | ▲1.74 | ▲0.4% |
| 26-05-27 | 440.36 | ▲6.77 | ▲1.56% |
| 26-05-26 | 433.59 | ▲7.58 | ▲1.78% |
| 26-05-22 | 426.01 | ▲8.16 | ▲1.95% |
| 26-05-21 | 417.85 | ▲0.59 | ▲0.14% |
| 26-05-20 | 417.26 | ▲13.15 | ▲3.25% |
| 26-05-19 | 404.11 | ▼-5.88 | ▼-1.43% |
| 26-05-18 | 409.99 | ▼-12.25 | ▼-2.9% |
| 26-05-15 | 422.24 | ▼-21.06 | ▼-4.75% |
| 26-05-14 | 443.30 | ▼-1.97 | ▼-0.44% |
| 26-05-13 | 445.27 | ▲11.82 | ▲2.73% |
| 26-05-12 | 433.45 | ▼-11.55 | ▼-2.6% |
| 26-05-11 | 445.00 | ▲16.65 | ▲3.89% |
| 26-05-08 | 428.35 | ▲16.56 | ▲4.02% |
| 26-05-07 | 411.79 | ▲13.06 | ▲3.28% |
| 26-05-06 | 398.73 | ▲9.36 | ▲2.4% |
| 26-05-05 | 389.37 | ▼-3.14 | ▼-0.8% |
| 26-05-04 | 392.51 | ▲1.69 | ▲0.43% |
| 26-05-01 | 390.82 | ▲9.19 | ▲2.41% |
| 26-04-30 | 381.63 | ▲8.83 | ▲2.37% |
| 26-04-29 | 372.80 | ▼-3.22 | ▼-0.86% |
| 26-04-28 | 376.02 | ▼-2.65 | ▼-0.7% |
| 26-04-27 | 378.67 | ▲2.37 | ▲0.63% |
| 26-04-24 | 376.30 | ▲2.58 | ▲0.69% |
| 26-04-23 | 373.72 | ▼-13.79 | ▼-3.56% |
| 26-04-22 | 387.51 | ▲1.09 | ▲0.28% |
| 26-04-21 | 386.42 | ▼-6.08 | ▼-1.55% |
| 26-04-20 | 392.50 | ▼-8.12 | ▼-2.03% |
| 26-04-17 | 400.62 | ▲11.72 | ▲3.01% |
| 26-04-16 | 388.90 | ▼-3.05 | ▼-0.78% |
| 26-04-15 | 391.95 | ▲27.75 | ▲7.62% |
| 26-04-14 | 364.20 | ▲11.78 | ▲3.34% |
| 26-04-13 | 352.42 | ▲3.47 | ▲0.99% |
| 26-04-10 | 348.95 | ▲3.33 | ▲0.96% |
| 26-04-09 | 345.62 | ▲2.37 | ▲0.69% |
| 26-04-08 | 343.25 | ▼-3.40 | ▼-0.98% |
| 26-04-07 | 346.65 | ▼-6.17 | ▼-1.75% |
| 26-04-06 | 352.82 | ▼-7.77 | ▼-2.15% |
| 26-04-02 | 360.59 | ▼-20.67 | ▼-5.42% |
| 26-04-01 | 381.26 | ▲9.51 | ▲2.56% |
| 26-03-31 | 371.75 | ▲16.47 | ▲4.64% |
| 26-03-30 | 355.28 | ▼-6.55 | ▼-1.81% |
| 26-03-27 | 361.83 | ▼-10.28 | ▼-2.76% |
| 26-03-26 | 372.11 | ▼-13.84 | ▼-3.59% |
| 26-03-25 | 385.95 | ▲2.92 | ▲0.76% |
| 26-03-24 | 383.03 | ▲2.18 | ▲0.57% |
| 26-03-23 | 380.85 | ▲12.89 | ▲3.5% |
| 26-03-20 | 367.96 | ▼-12.34 | ▼-3.24% |
| 26-03-19 | 380.30 | ▼-12.48 | ▼-3.18% |
| 26-03-18 | 392.78 | ▼-6.49 | ▼-1.63% |
| 26-03-17 | 399.27 | ▲3.71 | ▲0.94% |
| 26-03-16 | 395.56 | ▲4.36 | ▲1.11% |
| 26-03-13 | 391.20 | ▼-3.81 | ▼-0.96% |
| 26-03-12 | 395.01 | ▼-12.81 | ▼-3.14% |
| 26-03-11 | 407.82 | ▲8.58 | ▲2.15% |
| 26-03-10 | 399.24 | ▲0.56 | ▲0.14% |
| 26-03-09 | 398.68 | ▲1.95 | ▲0.49% |
| 26-03-06 | 396.73 | ▼-8.82 | ▼-2.17% |
| 26-03-05 | 405.55 | ▼-0.39 | ▼-0.1% |
| 26-03-04 | 405.94 | ▲13.51 | ▲3.44% |
| 26-03-03 | 392.43 | ▼-10.89 | ▼-2.7% |
| 26-03-02 | 403.32 | ▲0.81 | ▲0.2% |
| 26-02-27 | 402.51 | ▼-6.07 | ▼-1.49% |
| 26-02-26 | 408.58 | ▼-8.82 | ▼-2.11% |
| 26-02-25 | 417.40 | ▲8.02 | ▲1.96% |
| 26-02-24 | 409.38 | ▲9.55 | ▲2.39% |
| 26-02-23 | 399.83 | ▼-11.99 | ▼-2.91% |
| 26-02-20 | 411.82 | ▲0.11 | ▲0.03% |
| 26-02-19 | 411.71 | ▲0.39 | ▲0.09% |
| 26-02-18 | 411.32 | ▲0.69 | ▲0.17% |
| 26-02-17 | 410.63 | ▼-6.81 | ▼-1.63% |
| 26-02-13 | 417.44 | ▲0.37 | ▲0.09% |
| 26-02-12 | 417.07 | ▼-11.20 | ▼-2.62% |
| 26-02-11 | 428.27 | ▲3.06 | ▲0.72% |
| 26-02-10 | 425.21 | ▲7.89 | ▲1.89% |
| 26-02-09 | 417.32 | ▲6.21 | ▲1.51% |
| 26-02-06 | 411.11 | ▲13.90 | ▲3.5% |
| 26-02-05 | 397.21 | ▼-8.80 | ▼-2.17% |
| 26-02-04 | 406.01 | ▼-15.95 | ▼-3.78% |
| 26-02-03 | 421.96 | ▲0.15 | ▲0.04% |
| 26-02-02 | 421.81 | ▼-8.60 | ▼-2% |
| 26-01-30 | 430.41 | ▲13.85 | ▲3.32% |
| 26-01-29 | 416.56 | ▼-14.90 | ▼-3.45% |
| 26-01-28 | 431.46 | ▲0.56 | ▲0.13% |
| 26-01-27 | 430.90 | ▼-4.30 | ▼-0.99% |
| 26-01-26 | 435.20 | ▼-13.86 | ▼-3.09% |
| 26-01-23 | 449.06 | ▼-0.30 | ▼-0.07% |
| 26-01-22 | 449.36 | ▲17.92 | ▲4.15% |
| 26-01-21 | 431.44 | ▲12.19 | ▲2.91% |
| 26-01-20 | 419.25 | ▼-18.25 | ▼-4.17% |
| 26-01-16 | 437.50 | ▼-1.07 | ▼-0.24% |
| 26-01-15 | 438.57 | ▼-0.63 | ▼-0.14% |
| 26-01-14 | 439.20 | ▼-8.00 | ▼-1.79% |
| 26-01-13 | 447.20 | ▼-1.76 | ▼-0.39% |
| 26-01-12 | 448.96 | ▲3.95 | ▲0.89% |
| 26-01-09 | 445.01 | ▲9.21 | ▲2.11% |
| 26-01-08 | 435.80 | ▲4.39 | ▲1.02% |
| 26-01-07 | 431.41 | ▼-1.55 | ▼-0.36% |
| 26-01-06 | 432.96 | ▼-18.71 | ▼-4.14% |
| 26-01-05 | 451.67 | ▲13.60 | ▲3.1% |
| 26-01-02 | 438.07 | ▼-11.65 | ▼-2.59% |
| 25-12-31 | 449.72 | ▼-4.71 | ▼-1.04% |
| 25-12-30 | 454.43 | ▼-5.21 | ▼-1.13% |
| 25-12-29 | 459.64 | ▼-15.55 | ▼-3.27% |
| 25-12-26 | 475.19 | ▼-10.21 | ▼-2.1% |
| 25-12-24 | 485.40 | ▼-0.16 | ▼-0.03% |
| 25-12-23 | 485.56 | ▼-3.17 | ▼-0.65% |
| 25-12-22 | 488.73 | ▲7.53 | ▲1.56% |
| 25-12-19 | 481.20 | ▼-2.17 | ▼-0.45% |
| 25-12-18 | 483.37 | ▲16.11 | ▲3.45% |
| 25-12-17 | 467.26 | ▼-22.62 | ▼-4.62% |
| 25-12-16 | 489.88 | ▲14.57 | ▲3.07% |
| 25-12-15 | 475.31 | ▲16.35 | ▲3.56% |
| 25-12-12 | 458.96 | ▲12.07 | ▲2.7% |
| 25-12-11 | 446.89 | ▼-4.56 | ▼-1.01% |
| 25-12-10 | 451.45 | ▲6.28 | ▲1.41% |
| 25-12-09 | 445.17 | ▲5.59 | ▲1.27% |
| 25-12-08 | 439.58 | ▼-15.42 | ▼-3.39% |
| 25-12-05 | 455.00 | ▲0.47 | ▲0.1% |
| 25-12-04 | 454.53 | ▲7.79 | ▲1.74% |
| 25-12-03 | 446.74 | ▲17.50 | ▲4.08% |
| 25-12-02 | 429.24 | ▼-0.90 | ▼-0.21% |
| 25-12-01 | 430.14 | ▼-0.03 | ▼-0.01% |
| 25-11-28 | 430.17 | ▲3.59 | ▲0.84% |
| 25-11-26 | 426.58 | ▲7.18 | ▲1.71% |
| 25-11-25 | 419.40 | ▲1.62 | ▲0.39% |
| 25-11-24 | 417.78 | ▲26.69 | ▲6.82% |
| 25-11-21 | 391.09 | ▼-4.14 | ▼-1.05% |
| 25-11-20 | 395.23 | ▼-8.76 | ▼-2.17% |
| 25-11-19 | 403.99 | ▲2.74 | ▲0.68% |
| 25-11-18 | 401.25 | ▼-7.67 | ▼-1.88% |
| 25-11-17 | 408.92 | ▲4.57 | ▲1.13% |
| 25-11-14 | 404.35 | ▲2.36 | ▲0.59% |
| 25-11-13 | 401.99 | ▼-28.61 | ▼-6.64% |
| 25-11-12 | 430.60 | ▼-9.02 | ▼-2.05% |
| 25-11-11 | 439.62 | ▼-5.61 | ▼-1.26% |
| 25-11-10 | 445.23 | ▲15.71 | ▲3.66% |
| 25-11-07 | 429.52 | ▼-16.39 | ▼-3.68% |
| 25-11-06 | 445.91 | ▼-16.16 | ▼-3.5% |
| 25-11-05 | 462.07 | ▲17.81 | ▲4.01% |
| 25-11-04 | 444.26 | ▼-24.11 | ▼-5.15% |
| 25-11-03 | 468.37 | ▲11.81 | ▲2.59% |
| 25-10-31 | 456.56 | ▲16.46 | ▲3.74% |
| 25-10-30 | 440.10 | ▼-21.41 | ▼-4.64% |
| 25-10-29 | 461.51 | ▲0.96 | ▲0.21% |
| 25-10-28 | 460.55 | ▲8.13 | ▲1.8% |
| 25-10-27 | 452.42 | ▲18.70 | ▲4.31% |
| 25-10-24 | 433.72 | ▼-15.26 | ▼-3.4% |
| 25-10-23 | 448.98 | ▲10.01 | ▲2.28% |
| 25-10-22 | 438.97 | ▼-3.63 | ▼-0.82% |
| 25-10-21 | 442.60 | ▼-4.83 | ▼-1.08% |
| 25-10-20 | 447.43 | ▲8.12 | ▲1.85% |
| 25-10-17 | 439.31 | ▲10.56 | ▲2.46% |
| 25-10-16 | 428.75 | ▼-6.40 | ▼-1.47% |
| 25-10-15 | 435.15 | ▲5.91 | ▲1.38% |
| 25-10-14 | 429.24 | ▼-6.66 | ▼-1.53% |
| 25-10-13 | 435.90 | ▲22.41 | ▲5.42% |