천일고속 [000650] KOSPI
224,000 원
전일대비:
▲
51,400
(29.78%)
시가
176,900
고가
224,000
저가
173,400
거래량
98,319
거래대금
20,391 백만
시가총액
3,201 억
52주 최고
518,000
52주 최저
0
📈 주가 차트 (최근 20일)
천일고속
000650
120봉
💬 천일고속 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 224,000 | 51,400 | 29.78% | 176,900 | 224,000 | 173,400 | 98,319 |
| 2026-10-13 | 172,600 | -41,400 | -19.35% | 210,000 | 230,500 | 172,000 | 70,676 |
| 2026-10-12 | 214,000 | -7,000 | -3.17% | 207,000 | 255,500 | 186,500 | 242,153 |
| 2026-10-08 | 221,000 | 40,700 | 22.57% | 231,000 | 234,000 | 193,800 | 244,960 |
| 2026-10-07 | 180,300 | 41,600 | 29.99% | 138,700 | 180,300 | 138,700 | 25,162 |
| 2026-10-06 | 138,700 | -2,000 | -1.42% | 140,800 | 143,000 | 137,700 | 2,140 |
| 2026-10-02 | 140,700 | -900 | -0.64% | 141,600 | 144,600 | 139,800 | 1,376 |
| 2026-10-01 | 141,600 | 0 | 0.00% | 141,700 | 142,400 | 140,700 | 493 |
| 2026-09-30 | 141,600 | -1,000 | -0.70% | 142,900 | 144,500 | 141,500 | 755 |
| 2026-09-29 | 142,600 | 0 | 0.00% | 142,700 | 147,800 | 142,200 | 631 |
| 2026-09-28 | 142,600 | 600 | 0.42% | 142,000 | 146,800 | 140,600 | 917 |
| 2026-09-23 | 142,000 | -2,500 | -1.73% | 147,400 | 148,000 | 142,000 | 852 |
| 2026-09-22 | 144,500 | -2,400 | -1.63% | 146,800 | 148,300 | 144,400 | 1,118 |
| 2026-09-21 | 146,900 | 3,300 | 2.30% | 143,600 | 147,200 | 141,800 | 1,259 |
| 2026-09-18 | 143,600 | 0 | 0.00% | 143,600 | 145,100 | 143,000 | 932 |
| 2026-09-17 | 143,600 | 4,500 | 3.24% | 141,800 | 144,050 | 139,800 | 875 |
| 2026-09-16 | 139,100 | -900 | -0.64% | 140,100 | 142,700 | 139,000 | 529 |
| 2026-09-15 | 140,000 | -400 | -0.28% | 140,800 | 144,900 | 140,000 | 1,057 |
| 2026-09-14 | 140,400 | -2,900 | -2.02% | 142,500 | 142,500 | 140,300 | 716 |
| 2026-09-11 | 143,300 | -200 | -0.14% | 143,500 | 145,600 | 141,400 | 763 |