천일고속

000650KOSPI

143,600원0 (0.00%)전일 종가 2026-09-18

52주 위치

36,800518,00022%신고가 대비 -72.28%

EPS(TTM): -3,941원

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가143,600원

시가총액—

52주 최고518,000원

52주 최저36,800원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-8.8%	-24.7%	-41.1%	-59.3%	+251.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	143,600	145,100	143,000	143,600	0	0.00%	932	1.34억
2026-09-17	141,800	144,050	139,800	143,600	4,500	+3.24%	875	1.26억
2026-09-16	140,100	142,700	139,000	139,100	-900	-0.64%	529	7,358만
2026-09-15	140,800	144,900	140,000	140,000	-400	-0.28%	1,057	1.48억
2026-09-14	142,500	142,500	140,300	140,400	-2,900	-2.02%	716	1.01억
2026-09-11	143,500	145,600	141,400	143,300	-200	-0.14%	763	1.09억
2026-09-10	143,700	145,500	141,600	143,500	-200	-0.14%	1,392	2억
2026-09-09	147,100	147,100	143,000	143,700	-100	-0.07%	874	1.26억
2026-09-08	143,800	148,600	143,800	143,800	0	0.00%	1,597	2.3억
2026-09-07	144,400	148,400	142,600	143,800	100	+0.07%	1,517	2.18억
2026-09-04	143,100	146,300	142,000	143,700	600	+0.42%	1,171	1.68억
2026-09-03	148,900	148,900	143,100	143,100	-5,800	-3.90%	1,553	2.22억
2026-09-02	150,000	150,000	144,800	148,900	-1,100	-0.73%	1,434	2.14억
2026-09-01	152,300	155,000	146,700	150,000	-3,300	-2.15%	2,584	3.88억
2026-08-31	155,700	155,700	150,300	153,300	-2,500	-1.60%	841	1.29억
2026-08-28	152,000	156,800	151,500	155,800	2,300	+1.50%	1,628	2.54억
2026-08-27	149,500	157,400	149,500	153,500	2,400	+1.59%	2,076	3.19억
2026-08-26	149,700	157,000	149,000	151,100	200	+0.13%	1,681	2.54억
2026-08-25	149,800	153,000	146,300	150,900	600	+0.40%	950	1.43억
2026-08-24	151,200	152,300	146,900	150,300	600	+0.40%	968	1.45억
2026-08-21	154,200	154,200	145,500	149,700	-5,300	-3.42%	1,642	2.46억
2026-08-20	154,000	161,200	150,000	155,000	1,100	+0.71%	1,775	2.75억
2026-08-19	157,000	157,000	147,500	153,900	-3,600	-2.29%	1,387	2.13억
2026-08-18	161,500	161,500	155,300	157,500	-3,600	-2.23%	2,156	3.4억
2026-08-14	158,400	161,100	156,100	161,100	2,700	+1.70%	1,619	2.61억
2026-08-13	158,600	162,400	156,000	158,400	400	+0.25%	1,814	2.87억
2026-08-12	162,000	162,500	153,400	158,000	-1,600	-1.00%	3,288	5.2억
2026-08-11	155,300	184,300	152,800	159,600	8,100	+5.35%	14,515	23.17억
2026-08-10	144,600	159,000	144,600	151,500	5,800	+3.98%	4,534	6.87억
2026-08-07	146,900	150,000	144,000	145,700	-1,100	-0.75%	913	1.33억
2026-08-06	146,600	150,500	143,000	146,800	-200	-0.14%	2,055	3.02억
2026-08-05	143,300	153,100	142,000	147,000	3,700	+2.58%	2,811	4.13억
2026-08-04	133,000	147,000	133,000	143,300	5,800	+4.22%	4,270	6.12억
2026-08-03	135,000	149,900	132,500	137,500	2,500	+1.85%	8,125	11.17억
2026-07-31	132,900	136,900	129,000	135,000	7,300	+5.72%	4,003	5.4억
2026-07-30	127,500	135,000	125,400	127,700	-3,500	-2.67%	2,021	2.58억
2026-07-29	135,300	139,300	123,100	131,200	-4,100	-3.03%	5,144	6.75억
2026-07-28	145,300	145,300	133,100	135,300	-10,000	-6.88%	3,097	4.19억
2026-07-27	149,000	150,000	144,800	145,300	-3,000	-2.02%	1,100	1.6억
2026-07-24	154,100	157,600	148,200	148,300	-7,000	-4.51%	1,794	2.66억
2026-07-23	150,100	158,100	148,000	155,300	5,200	+3.46%	2,440	3.79억
2026-07-22	154,100	158,800	149,700	150,100	-4,000	-2.60%	2,459	3.69억
2026-07-21	151,100	154,900	142,500	154,100	3,100	+2.05%	2,051	3.16억
2026-07-20	160,700	160,700	150,100	151,000	-6,700	-4.25%	2,946	4.45억
2026-07-16	162,800	162,800	156,200	157,700	-5,100	-3.13%	1,792	2.83억
2026-07-15	156,800	163,900	156,800	162,800	6,000	+3.83%	3,497	5.69억
2026-07-14	158,000	159,100	150,000	156,800	-1,200	-0.76%	2,595	4.07억
2026-07-13	167,200	174,900	158,000	158,000	-9,200	-5.50%	4,645	7.34억
2026-07-10	159,400	170,000	159,400	167,200	8,200	+5.16%	5,745	9.61억
2026-07-09	158,500	162,000	156,400	159,000	500	+0.32%	4,302	6.84억
2026-07-08	160,900	169,500	157,100	158,500	-2,300	-1.43%	6,801	10.78억
2026-07-07	167,200	170,400	158,000	160,800	-6,500	-3.89%	4,526	7.28억
2026-07-06	170,900	173,500	167,100	167,300	-3,600	-2.11%	2,889	4.83억
2026-07-03	167,900	178,000	165,000	170,900	2,800	+1.67%	11,936	20.4억
2026-07-02	177,000	192,000	168,100	168,100	-5,400	-3.11%	19,427	32.66억
2026-07-01	175,300	177,100	165,000	173,500	-1,700	-0.97%	5,008	8.69억
2026-06-30	174,400	179,300	174,200	175,200	0	0.00%	4,106	7.19억
2026-06-29	174,700	180,000	170,900	175,200	600	+0.34%	4,774	8.36억
2026-06-26	181,300	199,400	174,000	174,600	-6,700	-3.70%	26,617	46.47억
2026-06-25	184,700	190,000	180,000	181,300	-9,200	-4.83%	8,441	15.3억
2026-06-24	197,900	202,500	180,500	190,500	-11,500	-5.69%	19,622	37.38억
2026-06-23	178,900	225,500	174,000	202,000	23,100	+12.91%	141,351	286억
2026-06-22	183,000	187,500	177,200	178,900	-4,100	-2.24%	4,196	7.51억
2026-06-19	190,900	192,500	181,100	183,000	-7,800	-4.09%	6,498	11.89억
2026-06-18	198,000	198,400	189,700	190,800	-7,200	-3.64%	7,320	13.97억
2026-06-17	202,000	202,500	195,300	198,000	-2,500	-1.25%	5,516	10.92억
2026-06-16	200,000	204,000	197,000	200,500	600	+0.30%	7,745	15.53억
2026-06-15	199,500	205,500	195,300	199,900	4,900	+2.51%	9,774	19.54억
2026-06-12	193,100	202,500	193,100	195,000	-700	-0.36%	12,129	23.65억
2026-06-11	199,000	204,500	189,500	195,700	3,700	+1.93%	11,342	22.2억
2026-06-10	203,000	207,000	190,200	192,000	-7,500	-3.76%	6	115만
2026-06-09	206,000	209,000	195,000	199,500	-6,500	-3.16%	15,509	30.94억
2026-06-08	221,500	243,000	196,100	206,000	-4,000	-1.90%	22,399	46.14억
2026-06-05	240,000	263,500	207,000	210,000	-9,000	-4.11%	92,004	193억
2026-06-04	237,500	282,500	216,000	219,000	1,500	+0.69%	166,040	364억
2026-06-02	203,000	258,000	193,200	217,500	18,900	+9.52%	184,228	401억
2026-06-01	194,200	235,000	184,100	198,600	4,400	+2.27%	37,361	74.2억
2026-05-29	203,000	210,000	194,000	194,200	-7,800	-3.86%	15,695	30.48억
2026-05-28	219,000	237,000	200,000	202,000	-11,000	-5.16%	34,645	69.98억
2026-05-27	228,000	230,000	206,500	213,000	-15,000	-6.58%	22,392	47.69억
2026-05-26	243,500	246,500	227,500	228,000	-14,000	-5.79%	17,957	40.94억
2026-05-22	224,500	255,000	216,500	242,000	21,500	+9.75%	43,900	106억
2026-05-21	236,000	238,000	218,000	220,500	-10,500	-4.55%	28,239	62.27억
2026-05-20	246,000	275,500	227,500	231,000	-14,500	-5.91%	64,376	149억
2026-05-19	269,000	290,000	230,000	245,500	-14,000	-5.39%	137,532	338억
2026-05-18	317,000	409,500	255,500	259,500	-71,000	-21.48%	277,734	721억
2026-05-15	303,500	383,500	271,500	330,500	35,500	+12.03%	653,873	2,161억
2026-05-14	292,500	295,000	263,500	295,000	68,000	+29.96%	45,246	133억
2026-05-13	176,900	227,000	176,900	227,000	52,100	+29.79%	10,997	24.96억
2026-05-12	183,800	185,000	173,000	174,900	-8,900	-4.84%	5,790	10.13억
2026-05-11	193,000	193,000	182,600	183,800	-8,200	-4.27%	3,064	5.63억
2026-05-08	188,100	192,000	187,000	192,000	3,700	+1.96%	2,725	5.23억
2026-05-07	192,700	192,900	185,500	188,300	-4,400	-2.28%	3,025	5.7억
2026-05-06	198,800	200,500	190,200	192,700	-6,100	-3.07%	5,692	10.97억
2026-05-04	202,000	202,500	198,200	198,800	-2,200	-1.09%	2,518	5.01억
2026-04-30	202,500	204,500	198,900	201,000	-1,500	-0.74%	2,077	4.17억
2026-04-29	204,500	206,000	202,000	202,500	-2,000	-0.98%	1,819	3.68억
2026-04-28	207,500	207,500	202,500	204,500	-1,500	-0.73%	1,594	3.26억
2026-04-27	205,000	212,000	205,000	206,000	1,500	+0.73%	1,318	2.72억
2026-04-24	213,000	213,000	202,000	204,500	-1,500	-0.73%	1,942	3.97억
2026-04-23	214,500	214,500	205,500	206,000	-8,500	-3.96%	2,377	4.9억
2026-04-22	217,750	217,750	209,000	214,500	-2,500	-1.15%	3,159	6.78억
2026-04-21	219,500	226,000	215,500	217,000	-1,500	-0.69%	1,778	3.86억
2026-04-20	221,000	224,000	218,500	218,500	-2,500	-1.13%	1,045	2.28억
2026-04-17	226,500	226,500	217,500	221,000	-1,000	-0.45%	1,101	2.43억
2026-04-16	224,500	227,500	220,000	222,000	2,500	+1.14%	1,300	2.89억
2026-04-15	220,000	224,500	208,000	219,500	1,000	+0.46%	2,425	5.32억
2026-04-14	230,500	230,500	218,500	218,500	-1,500	-0.68%	1,660	3.63억
2026-04-13	219,000	223,500	213,000	220,000	-1,000	-0.45%	1,305	2.87억
2026-04-10	214,000	224,000	214,000	221,000	8,000	+3.76%	3,042	6.72억
2026-04-09	215,000	219,500	212,000	213,000	-2,000	-0.93%	2,100	4.47억
2026-04-08	210,000	220,500	210,000	215,000	10,500	+5.13%	3,508	7.54억
2026-04-07	215,000	221,000	204,000	204,500	-10,500	-4.88%	1,982	4.05억
2026-04-06	209,000	217,000	202,500	215,000	6,000	+2.87%	2,125	4.57억
2026-04-03	211,500	215,000	209,000	209,000	-500	-0.24%	1,661	3.47억
2026-04-02	215,000	222,500	206,500	209,500	-5,500	-2.56%	3,209	6.72억
2026-04-01	212,000	219,500	210,000	215,000	6,500	+3.12%	2,457	5.28억
2026-03-31	215,000	217,000	206,000	208,500	-7,000	-3.25%	3,220	6.71억
2026-03-30	218,000	218,000	208,000	215,500	-5,500	-2.49%	1,653	3.56억
2026-03-27	223,500	223,500	214,000	221,000	—	—	1,927	4.26억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)