GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Tesla : 테슬라 ( TSLA:US )

870.11USD ▲ 27.08 (3.21%)

2021-10-18
최근 1년 일별 시세 (2021-10-18 종가기준)
날짜 종가 전일대비 변동률
21-10-18 870.11 ▲27.08 ▲3.21%
21-10-15 843.03 ▲24.71 ▲3.02%
21-10-14 818.32 ▲7.24 ▲0.89%
21-10-13 811.08 ▲5.36 ▲0.67%
21-10-12 805.72 ▲13.78 ▲1.74%
21-10-11 791.94 ▲6.45 ▲0.82%
21-10-08 785.49 ▼-8.12 ▼-1.02%
21-10-07 793.61 ▲10.86 ▲1.39%
21-10-06 782.75 ▲2.16 ▲0.28%
21-10-05 780.59 ▼-0.94 ▼-0.12%
21-10-04 781.53 ▲6.31 ▲0.81%
21-10-01 775.22 ▼-0.26 ▼-0.03%
21-09-30 775.48 ▼-5.83 ▼-0.75%
21-09-29 781.31 ▲3.75 ▲0.48%
21-09-28 777.56 ▼-13.80 ▼-1.74%
21-09-27 791.36 ▲16.97 ▲2.19%
21-09-24 774.39 ▲20.75 ▲2.75%
21-09-23 753.64 ▲1.70 ▲0.23%
21-09-22 751.94 ▲12.56 ▲1.7%
21-09-21 739.38 ▲9.21 ▲1.26%
21-09-20 730.17 ▼-29.32 ▼-3.86%
21-09-17 759.49 ▲2.50 ▲0.33%
21-09-16 756.99 ▲1.16 ▲0.15%
21-09-15 755.83 ▲11.34 ▲1.52%
21-09-14 744.49 ▲1.49 ▲0.2%
21-09-13 743.00 ▲6.73 ▲0.91%
21-09-10 736.27 ▼-18.59 ▼-2.46%
21-09-09 754.86 ▲0.99 ▲0.13%
21-09-08 753.87 ▲0.95 ▲0.13%
21-09-07 752.92 ▲19.35 ▲2.64%
21-09-03 733.57 ▲1.18 ▲0.16%
21-09-02 732.39 ▼-1.70 ▼-0.23%
21-09-01 734.09 ▼-1.63 ▼-0.22%
21-08-31 735.72 ▲4.81 ▲0.66%
21-08-30 730.91 ▲18.99 ▲2.67%
21-08-27 711.92 ▲10.76 ▲1.53%
21-08-26 701.16 ▼-10.04 ▼-1.41%
21-08-25 711.20 ▲2.71 ▲0.38%
21-08-24 708.49 ▲2.19 ▲0.31%
21-08-23 706.30 ▲26.04 ▲3.83%
21-08-20 680.26 ▲6.79 ▲1.01%
21-08-19 673.47 ▼-15.52 ▼-2.25%
21-08-18 688.99 ▲23.28 ▲3.5%
21-08-17 665.71 ▼-20.46 ▼-2.98%
21-08-16 686.17 ▼-31.00 ▼-4.32%
21-08-13 717.17 ▼-5.08 ▼-0.7%
21-08-12 722.25 ▲14.43 ▲2.04%
21-08-11 707.82 ▼-2.17 ▼-0.31%
21-08-10 709.99 ▼-3.77 ▼-0.53%
21-08-09 713.76 ▲14.66 ▲2.1%
21-08-06 699.10 ▼-15.53 ▼-2.17%
21-08-05 714.63 ▲3.71 ▲0.52%
21-08-04 710.92 ▲1.18 ▲0.17%
21-08-03 709.74 ▲0.07 ▲0.01%
21-08-02 709.67 ▲22.47 ▲3.27%
21-07-30 687.20 ▲9.85 ▲1.45%
21-07-29 677.35 ▲30.37 ▲4.69%
21-07-28 646.98 ▲2.20 ▲0.34%
21-07-27 644.78 ▼-12.84 ▼-1.95%
21-07-26 657.62 ▲14.24 ▲2.21%
21-07-23 643.38 ▼-5.88 ▼-0.91%
21-07-22 649.26 ▼-6.03 ▼-0.92%
21-07-21 655.29 ▼-5.21 ▼-0.79%
21-07-20 660.50 ▲14.28 ▲2.21%
21-07-19 646.22 ▲2.00 ▲0.31%
21-07-16 644.22 ▼-6.38 ▼-0.98%
21-07-15 650.60 ▼-2.78 ▼-0.43%
21-07-14 653.38 ▼-15.16 ▼-2.27%
21-07-13 668.54 ▼-17.16 ▼-2.5%
21-07-12 685.70 ▲28.75 ▲4.38%
21-07-09 656.95 ▲4.14 ▲0.63%
21-07-08 652.81 ▲8.16 ▲1.27%
21-07-07 644.65 ▼-14.93 ▼-2.26%
21-07-06 659.58 ▼-19.32 ▼-2.85%
21-07-02 678.90 ▲0.98 ▲0.14%
21-07-01 677.92 ▼-1.78 ▼-0.26%
21-06-30 679.70 ▼-1.06 ▼-0.16%
21-06-29 680.76 ▼-7.96 ▼-1.16%
21-06-28 688.72 ▲16.85 ▲2.51%
21-06-25 671.87 ▼-7.95 ▼-1.17%
21-06-24 679.82 ▲23.25 ▲3.54%
21-06-23 656.57 ▲32.86 ▲5.27%
21-06-22 623.71 ▲2.88 ▲0.46%
21-06-21 620.83 ▼-2.48 ▼-0.4%
21-06-18 623.31 ▲6.71 ▲1.09%
21-06-17 616.60 ▲11.73 ▲1.94%
21-06-16 604.87 ▲5.51 ▲0.92%
21-06-15 599.36 ▼-18.33 ▼-2.97%
21-06-14 617.69 ▲7.80 ▲1.28%
21-06-11 609.89 ▼-0.23 ▼-0.04%
21-06-10 610.12 ▲11.34 ▲1.89%
21-06-09 598.78 ▼-4.81 ▼-0.8%
21-06-08 603.59 ▼-1.54 ▼-0.25%
21-06-07 605.13 ▲6.08 ▲1.01%
21-06-04 599.05 ▲26.21 ▲4.58%
21-06-03 572.84 ▼-32.28 ▼-5.33%
21-06-02 605.12 ▼-18.78 ▼-3.01%
21-06-01 623.90 ▼-1.32 ▼-0.21%
21-05-28 625.22 ▼-5.63 ▼-0.89%
21-05-27 630.85 ▲11.72 ▲1.89%
21-05-26 619.13 ▲14.44 ▲2.39%
21-05-25 604.69 ▼-1.75 ▼-0.29%
21-05-24 606.44 ▲25.56 ▲4.4%
21-05-21 580.88 ▼-5.90 ▼-1.01%
21-05-20 586.78 ▲23.32 ▲4.14%
21-05-19 563.46 ▼-14.41 ▼-2.49%
21-05-18 577.87 ▲1.04 ▲0.18%
21-05-17 576.83 ▼-12.91 ▼-2.19%
21-05-14 589.74 ▲18.05 ▲3.16%
21-05-13 571.69 ▼-18.20 ▼-3.09%
21-05-12 589.89 ▼-27.31 ▼-4.42%
21-05-11 617.20 ▼-11.84 ▼-1.88%
21-05-10 629.04 ▼-43.33 ▼-6.44%
21-05-07 672.37 ▲8.83 ▲1.33%
21-05-06 663.54 ▼-7.40 ▼-1.1%
21-05-05 670.94 ▼-2.66 ▼-0.39%
21-05-04 673.60 ▼-11.30 ▼-1.65%
21-05-03 684.90 ▼-24.54 ▼-3.46%
21-04-30 709.44 ▲32.44 ▲4.79%
21-04-29 677.00 ▼-17.40 ▼-2.51%
21-04-28 694.40 ▼-10.34 ▼-1.47%
21-04-27 704.74 ▼-33.46 ▼-4.53%
21-04-26 738.20 ▲8.80 ▲1.21%
21-04-23 729.40 ▲9.71 ▲1.35%
21-04-22 719.69 ▼-24.43 ▼-3.28%
21-04-21 744.12 ▲25.13 ▲3.5%
21-04-20 718.99 ▲4.36 ▲0.61%
21-04-19 714.63 ▼-25.15 ▼-3.4%
21-04-16 739.78 ▲0.93 ▲0.13%
21-04-15 738.85 ▲6.62 ▲0.9%
21-04-14 732.23 ▼-30.09 ▼-3.95%
21-04-13 762.32 ▲60.34 ▲8.6%
21-04-12 701.98 ▲24.96 ▲3.69%
21-04-09 677.02 ▼-6.78 ▼-0.99%
21-04-08 683.80 ▲12.83 ▲1.91%
21-04-07 670.97 ▼-20.65 ▼-2.99%
21-04-06 691.62 ▲0.57 ▲0.08%
21-04-05 691.05 ▲29.30 ▲4.43%
21-04-01 661.75 ▼-6.18 ▼-0.93%
21-03-31 667.93 ▲32.31 ▲5.08%
21-03-30 635.62 ▲24.33 ▲3.98%
21-03-29 611.29 ▼-7.42 ▼-1.2%
21-03-26 618.71 ▼-21.68 ▼-3.39%
21-03-25 640.39 ▲10.12 ▲1.61%
21-03-24 630.27 ▼-31.89 ▼-4.82%
21-03-23 662.16 ▼-7.84 ▼-1.17%
21-03-22 670.00 ▲15.13 ▲2.31%
21-03-19 654.87 ▲1.71 ▲0.26%
21-03-18 653.16 ▼-48.65 ▼-6.93%
21-03-17 701.81 ▲24.93 ▲3.68%
21-03-16 676.88 ▼-31.06 ▼-4.39%
21-03-15 707.94 ▲14.21 ▲2.05%
21-03-12 693.73 ▼-5.87 ▼-0.84%
21-03-11 699.60 ▲31.54 ▲4.72%
21-03-10 668.06 ▼-5.52 ▼-0.82%
21-03-09 673.58 ▲110.58 ▲19.64%
21-03-08 563.00 ▼-34.95 ▼-5.84%
21-03-05 597.95 ▼-23.49 ▼-3.78%
21-03-04 621.44 ▼-31.76 ▼-4.86%
21-03-03 653.20 ▼-33.24 ▼-4.84%
21-03-02 686.44 ▼-31.99 ▼-4.45%
21-03-01 718.43 ▲42.93 ▲6.36%
21-02-26 675.50 ▼-6.72 ▼-0.99%
21-02-25 682.22 ▼-59.80 ▼-8.06%
21-02-24 742.02 ▲43.18 ▲6.18%
21-02-23 698.84 ▼-15.66 ▼-2.19%
21-02-22 714.50 ▼-66.80 ▼-8.55%
21-02-19 781.30 ▼-6.08 ▼-0.77%
21-02-18 787.38 ▼-10.77 ▼-1.35%
21-02-17 798.15 ▲1.93 ▲0.24%
21-02-16 796.22 ▼-19.90 ▼-2.44%
21-02-12 816.12 ▲4.46 ▲0.55%
21-02-11 811.66 ▲6.84 ▲0.85%
21-02-10 804.82 ▼-44.64 ▼-5.26%
21-02-09 849.46 ▼-13.96 ▼-1.62%
21-02-08 863.42 ▲11.19 ▲1.31%
21-02-05 852.23 ▲2.24 ▲0.26%
21-02-04 849.99 ▼-4.70 ▼-0.55%
21-02-03 854.69 ▼-18.10 ▼-2.07%
21-02-02 872.79 ▲32.98 ▲3.93%
21-02-01 839.81 ▲46.28 ▲5.83%
21-01-29 793.53 ▼-41.90 ▼-5.02%
21-01-28 835.43 ▼-28.73 ▼-3.32%
21-01-27 864.16 ▼-18.93 ▼-2.14%
21-01-26 883.09 ▲2.29 ▲0.26%
21-01-25 880.80 ▲34.16 ▲4.03%
21-01-22 846.64 ▲1.65 ▲0.2%
21-01-21 844.99 ▼-5.46 ▼-0.64%
21-01-20 850.45 ▲5.90 ▲0.7%
21-01-19 844.55 ▲18.39 ▲2.23%
21-01-15 826.16 ▼-18.84 ▼-2.23%
21-01-14 845.00 ▼-9.41 ▼-1.1%
21-01-13 854.41 ▲4.97 ▲0.59%
21-01-12 849.44 ▲38.25 ▲4.72%
21-01-11 811.19 ▼-68.83 ▼-7.82%
21-01-08 880.02 ▲63.98 ▲7.84%
21-01-07 816.04 ▲60.06 ▲7.94%
21-01-06 755.98 ▲20.87 ▲2.84%
21-01-05 735.11 ▲5.34 ▲0.73%
21-01-04 729.77 ▲24.10 ▲3.42%
20-12-31 705.67 ▲10.89 ▲1.57%
20-12-30 694.78 ▲28.79 ▲4.32%
20-12-29 665.99 ▲2.30 ▲0.35%
20-12-28 663.69 ▲1.92 ▲0.29%
20-12-24 661.77 ▲15.79 ▲2.44%
20-12-23 645.98 ▲5.64 ▲0.88%
20-12-22 640.34 ▼-9.52 ▼-1.46%
20-12-21 649.86 ▼-45.14 ▼-6.49%
20-12-18 695.00 ▲39.10 ▲5.96%
20-12-17 655.90 ▲33.13 ▲5.32%
20-12-16 622.77 ▼-10.48 ▼-1.65%
20-12-15 633.25 ▼-6.58 ▼-1.03%
20-12-14 639.83 ▲29.84 ▲4.89%
20-12-11 609.99 ▼-17.08 ▼-2.72%
20-12-10 627.07 ▲22.59 ▲3.74%
20-12-09 604.48 ▼-43.69 ▼-6.74%
20-12-08 648.17 ▲6.41 ▲1%
20-12-07 641.76 ▲42.72 ▲7.13%
20-12-04 599.04 ▲5.66 ▲0.95%
20-12-03 593.38 ▲24.56 ▲4.32%
20-12-02 568.82 ▼-15.94 ▼-2.73%
20-12-01 584.76 ▲17.16 ▲3.02%
20-11-30 567.60 ▼-18.16 ▼-3.1%
20-11-27 585.76 ▲11.76 ▲2.05%
20-11-25 574.00 ▲18.62 ▲3.35%
20-11-24 555.38 ▲33.53 ▲6.43%
20-11-23 521.85 ▲32.24 ▲6.58%
20-11-20 489.61 ▼-9.66 ▼-1.93%
20-11-19 499.27 ▲12.63 ▲2.6%
20-11-18 486.64 ▲45.03 ▲10.2%
20-11-17 441.61 ▲33.52 ▲8.21%
20-11-16 408.09 ▼-0.41 ▼-0.1%
20-11-13 408.50 ▼-3.26 ▼-0.79%
20-11-12 411.76 ▼-5.37 ▼-1.29%
20-11-11 417.13 ▲6.77 ▲1.65%
20-11-10 410.36 ▼-10.90 ▼-2.59%
20-11-09 421.26 ▼-8.69 ▼-2.02%
20-11-06 429.95 ▼-7.12 ▼-1.63%
20-11-05 437.07 ▲16.09 ▲3.82%
20-11-04 420.98 ▼-2.92 ▼-0.69%
20-11-03 423.90 ▲23.39 ▲5.84%
20-11-02 400.51 ▲12.47 ▲3.21%
20-10-30 388.04 ▼-22.79 ▼-5.55%
20-10-29 410.83 ▲4.81 ▲1.18%
20-10-28 406.02 ▼-18.66 ▼-4.39%
20-10-27 424.68 ▲4.40 ▲1.05%
20-10-26 420.28 ▼-0.35 ▼-0.08%
20-10-23 420.63 ▼-5.16 ▼-1.21%
20-10-22 425.79 ▲3.15 ▲0.75%
20-10-21 422.64 ▲0.70 ▲0.17%
20-10-20 421.94 ▼-8.89 ▼-2.06%
바로가기