CoinXview 포트폴리오App
KO
코인: 1,257거래소: 22시가총액: $2.66T −0.63%24h 거래량: $20.40B도미넌스: BTC 58.5% ETH 10.4%ETH 가스: 0.20 gwei공포와 탐욕: 43/100

Tesla(bStocks) (TSLAB) 가격 기록

일별 시가·고가·저가·종가·거래량(UTC), TSLAB 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 TSLAB

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026——————-26%+19%-3.3%+12%+0.1%—-4%

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜시가고가저가종가거래량변동
2026. 11. 02.$400.54$410.67$398.25 $399.84$2.39M-0.17%
2026. 11. 01.$399.54$401.37$398.04 $400.54$447.97K+0.25%
2026. 10. 31.$400.77$401.05$399.01 $399.54$347.76K-0.31%
2026. 10. 30.$397.85$404.59$388.14 $400.73$6.31M+0.72%
2026. 10. 29.$402.25$407.21$396.13 $397.84$4.68M-1.10%
2026. 10. 28.$408.51$412.92$397.80 $402.24$4.78M-1.53%
2026. 10. 27.$393.70$409.00$390.86 $408.48$4.04M+3.75%
2026. 10. 26.$371.43$397.58$370.36 $393.76$8.36M+6.01%
2026. 10. 25.$372.06$374.79$370.49 $371.34$501.85K-0.19%
2026. 10. 24.$372.60$372.90$368.78 $372.06$480.97K-0.14%
2026. 10. 23.$373.81$380.82$365.96 $372.50$4.56M-0.35%
2026. 10. 22.$374.04$388.89$365.67 $373.82$11.94M-0.06%
2026. 10. 21.$380.46$395.11$372.73 $373.94$9.82M-1.71%
2026. 10. 20.$369.19$380.65$363.95 $380.50$12.20M+3.06%
2026. 10. 19.$363.01$369.86$352.73 $369.11$14.79M+1.68%
2026. 10. 18.$350.11$364.21$347.25 $363.00$6.16M+3.68%
2026. 10. 17.$353.11$354.09$347.74 $350.12$2.58M-0.85%
2026. 10. 16.$362.62$382.69$349.90 $353.11$22.09M-2.62%
2026. 10. 15.$364.33$366.29$355.76 $362.62$2.57M-0.47%
2026. 10. 14.$374.99$377.26$364.12 $364.39$1.78M-2.83%
2026. 10. 13.$376.97$377.49$371.79 $374.96$2.16M-0.53%
2026. 10. 12.$384.99$385.72$376.88 $376.97$2.00M-2.08%
2026. 10. 11.$382.32$385.02$382.06 $384.98$340.42K+0.70%
2026. 10. 10.$383.08$383.33$382.18 $382.24$130.19K-0.22%
2026. 10. 09.$375.12$388.56$374.68 $383.04$3.66M+2.11%
2026. 10. 08.$378.15$378.33$368.45 $375.00$2.12M-0.83%
2026. 10. 07.$379.67$382.38$374.63 $378.18$2.27M-0.39%
2026. 10. 06.$379.57$383.48$378.57 $379.68$1.53M+0.03%
2026. 10. 05.$372.54$381.37$365.27 $379.56$4.15M+1.88%
2026. 10. 04.$371.18$372.98$371.09 $372.55$461.66K+0.37%
2026. 10. 03.$371.38$371.39$370.40 $371.17$354.78K-0.06%
2026. 10. 02.$355.59$374.61$355.07 $371.39$4.94M+4.44%
2026. 10. 01.$355.29$359.91$353.94 $355.60$3.84M+0.09%
2026. 09. 30.$354.36$355.64$346.36 $355.28$6.61M+0.26%
2026. 09. 29.$358.36$359.67$352.00 $354.35$3.81M-1.12%
2026. 09. 28.$372.96$373.49$357.13 $358.36$4.87M-3.91%
2026. 09. 27.$372.34$374.40$372.03 $373.12$541.97K+0.21%
2026. 09. 26.$372.63$372.87$370.92 $372.35$657.39K-0.08%
2026. 09. 25.$378.20$386.36$367.95 $372.63$5.14M-1.47%
2026. 09. 24.$380.14$383.21$374.31 $378.20$3.56M-0.51%
2026. 09. 23.$379.24$386.46$377.66 $380.14$2.86M+0.24%
2026. 09. 22.$375.31$380.29$373.08 $379.22$2.79M+1.04%
2026. 09. 21.$365.28$378.18$365.05 $375.36$3.06M+2.76%
2026. 09. 20.$365.09$365.35$362.59 $365.33$632.78K+0.07%
2026. 09. 19.$364.16$365.40$363.97 $365.07$363.09K+0.25%
2026. 09. 18.$365.83$370.91$361.22 $364.14$4.78M-0.46%
2026. 09. 17.$360.11$374.29$360.01 $365.86$2.83M+1.60%
2026. 09. 16.$356.04$365.13$355.41 $360.05$1.80M+1.13%
2026. 09. 15.$360.02$362.46$354.32 $356.08$2.47M-1.09%
2026. 09. 14.$362.74$367.54$357.31 $359.98$2.12M-0.76%
2026. 09. 13.$367.38$368.35$361.86 $362.74$527.72K-1.26%
2026. 09. 12.$365.24$370.14$364.77 $367.39$1.08M+0.59%
2026. 09. 11.$363.48$368.63$360.50 $365.20$2.29M+0.47%
2026. 09. 10.$367.39$369.43$358.00 $363.48$1.77M-1.06%
2026. 09. 09.$366.47$375.15$363.59 $367.23$2.19M+0.21%
2026. 09. 08.$355.32$369.87$352.66 $366.46$4.05M+3.14%
2026. 09. 07.$355.32$356.37$353.90 $355.33$885.42K+0.00%
2026. 09. 06.$356.49$357.31$355.10 $355.32$476.69K-0.33%
2026. 09. 05.$353.02$357.18$353.02 $356.48$1.01M+0.98%
2026. 09. 04.$374.63$374.67$350.62 $353.03$5.44M-5.77%
2026. 09. 03.$356.87$383.91$356.45 $374.66$2.65M+4.99%
2026. 09. 02.$356.14$362.08$350.50 $356.95$1.38M+0.23%
2026. 09. 01.$367.32$367.74$353.13 $356.10$1.21M-3.05%
2026. 08. 31.$347.76$368.90$345.69 $367.32$3.19M+5.62%
2026. 08. 30.$350.49$352.98$346.88 $347.73$720.66K-0.79%
2026. 08. 29.$348.53$350.92$348.53 $350.48$363.94K+0.56%
2026. 08. 28.$354.58$358.76$345.64 $348.53$1.79M-1.71%
2026. 08. 27.$348.08$355.71$345.52 $354.58$2.02M+1.87%
2026. 08. 26.$350.85$352.00$342.85 $347.80$1.80M-0.87%
2026. 08. 25.$349.56$356.98$348.22 $350.83$1.43M+0.36%
2026. 08. 24.$365.55$368.16$348.04 $349.53$1.71M-4.38%
2026. 08. 23.$362.66$365.65$360.75 $365.64$744.80K+0.82%
2026. 08. 22.$363.81$363.81$360.04 $362.69$858.73K-0.31%
2026. 08. 21.$346.68$366.42$346.63 $363.85$1.95M+4.95%
2026. 08. 20.$351.00$352.18$339.57 $346.68$1.90M-1.23%
2026. 08. 19.$336.32$351.80$334.65 $350.99$5.42M+4.36%
2026. 08. 18.$340.26$340.67$331.56 $336.46$1.69M-1.12%
2026. 08. 17.$343.15$345.57$338.00 $340.05$1.32M-0.90%
2026. 08. 16.$343.27$344.10$342.21 $343.17$327.07K-0.03%
2026. 08. 15.$341.68$344.33$341.44 $343.19$658.48K+0.44%
2026. 08. 14.$341.75$351.35$335.76 $341.84$2.25M+0.03%
2026. 08. 13.$327.37$343.93$325.04 $341.79$1.63M+4.40%
2026. 08. 12.$333.13$335.59$324.09 $327.38$1.07M-1.73%
2026. 08. 11.$330.37$336.03$329.78 $333.12$741.92K+0.83%
2026. 08. 10.$329.88$332.91$326.62 $330.41$966.19K+0.16%
2026. 08. 09.$332.19$332.81$329.64 $329.67$468.79K-0.76%
2026. 08. 08.$329.18$332.23$328.58 $332.12$561.71K+0.89%
2026. 08. 07.$320.66$333.71$319.57 $329.17$1.58M+2.65%
2026. 08. 06.$321.39$323.35$316.00 $320.82$1.39M-0.18%
2026. 08. 05.$325.41$328.86$320.48 $321.39$2.38M-1.24%
2026. 08. 04.$322.61$329.83$321.05 $325.62$3.11M+0.93%
2026. 08. 03.$315.20$325.00$310.36 $323.12$1.56M+2.51%
2026. 08. 02.$308.83$315.34$308.78 $315.31$501.48K+2.10%
2026. 08. 01.$309.78$310.95$307.28 $308.73$340.19K-0.34%
2026. 07. 31.$309.54$322.44$302.71 $309.98$2.06M+0.14%
2026. 07. 30.$297.47$311.25$297.34 $309.50$1.25M+4.04%
2026. 07. 29.$307.40$309.72$294.00 $297.31$1.41M-3.28%
2026. 07. 28.$308.62$311.71$301.39 $307.19$932.88K-0.46%
2026. 07. 27.$317.74$318.80$305.02 $308.46$1.33M-2.92%
2026. 07. 26.$313.16$317.90$313.00 $317.72$811.58K+1.46%
2026. 07. 25.$311.66$313.83$310.51 $313.20$954.95K+0.49%
2026. 07. 24.$324.33$325.86$307.00 $311.55$4.71M-3.94%
2026. 07. 23.$359.19$362.36$316.36 $324.19$6.16M-9.74%
2026. 07. 22.$379.99$380.93$354.06 $359.39$2.47M-5.42%
2026. 07. 21.$371.01$385.00$370.37 $379.96$1.53M+2.41%
2026. 07. 20.$384.65$386.71$369.81 $371.18$889.34K-3.50%
2026. 07. 19.$381.95$384.67$381.38 $384.63$171.06K+0.70%
2026. 07. 18.$380.74$382.92$380.72 $381.90$292.24K+0.30%
2026. 07. 17.$389.06$389.16$377.74 $380.57$846.51K-2.18%
2026. 07. 16.$394.88$396.19$385.85 $388.83$477.64K-1.53%
2026. 07. 15.$396.76$406.92$391.06 $394.88$308.86K-0.47%
2026. 07. 14.$393.65$402.19$392.82 $396.65$513.67K+0.76%
2026. 07. 13.$405.69$407.35$392.23 $393.58$595.51K-2.99%
2026. 07. 12.$407.68$409.49$405.34 $405.34$314.02K-0.57%
2026. 07. 11.$407.73$410.15$407.22 $407.56$263.13K-0.04%
2026. 07. 10.$405.06$413.17$402.15 $407.71$995.02K+0.65%
2026. 07. 09.$394.11$408.32$391.51 $405.06$1.41M+2.78%
2026. 07. 08.$403.24$404.55$390.70 $393.91$923.17K-2.31%
2026. 07. 07.$416.95$419.23$401.82 $403.23$1.17M-3.29%
2026. 07. 06.$404.46$419.93$391.00 $416.89$1.09M+3.07%
2026. 07. 05.$403.94$407.90$403.24 $404.47$100.70K+0.13%
2026. 07. 04.$399.29$404.43$399.10 $403.66$118.92K+1.09%
2026. 07. 03.$395.24$404.77$394.71 $399.12$277.04K+0.98%
2026. 07. 02.$424.12$438.03$390.53 $395.24$1.98M-6.81%
2026. 07. 01.$416.11$433.63$414.60 $424.01$676.28K+1.90%
2026. 06. 30.$408.88$424.66$404.25 $416.05$1.23M+1.75%
2026. 06. 29.$380.80$413.07$379.06 $409.07$486.25K+7.42%
2026. 06. 28.$379.34$382.05$379.09 $381.07$83.39K+0.46%
2026. 06. 27.$377.87$381.39$377.87 $379.08$175.49K+0.32%
2026. 06. 26.$375.01$387.59$367.60 $377.77$310.25K+0.74%
2026. 06. 25.$378.49$379.58$371.57 $374.87$257.86K-0.96%
2026. 06. 24.$383.10$385.05$373.81 $378.44$316.59K-1.22%
2026. 06. 23.$403.86$404.31$379.66 $383.16$436.63K-5.13%
2026. 06. 22.$398.86$414.41$391.65 $404.08$594.00K+1.31%
2026. 06. 21.$401.55$403.47$398.60 $398.74$1.67M-0.70%
2026. 06. 20.$399.84$403.01$399.33 $401.37$1.07M+0.38%
2026. 06. 19.$398.41$401.14$396.46 $399.85$1.26M+0.36%
2026. 06. 18.$397.71$402.00$385.28 $398.09$1.83M+0.10%
2026. 06. 17.$402.96$405.30$393.61 $397.60$1.62M-1.33%
2026. 06. 16.$409.27$412.15$400.54 $402.76$2.01M-1.59%
2026. 06. 15.$410.67$415.32$407.51 $408.79$1.93M-0.46%
2026. 06. 14.$406.44$410.68$404.44 $410.67$2.71M+1.04%
2026. 06. 13.$405.52$408.20$403.26 $406.43$3.37M+0.22%
2026. 06. 12.$399.32$406.61$386.64 $405.55$5.75M+1.56%
2026. 06. 11.$380.00$400.60$380.00 $399.31$409.43K+5.08%
전체 메뉴