스페코 [013810] KOSDAQ
중견기업부
1,541 원
전일대비:
▼
53
(-3.32%)
시가
1,618
고가
1,618
저가
1,530
거래량
37,750
거래대금
58 백만
시가총액
226 억
52주 최고
3,675
52주 최저
1,458
📈 주가 차트 (최근 20일)
스페코
013810
120봉
💬 스페코 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,541 | -53 | -3.32% | 1,618 | 1,618 | 1,530 | 37,750 |
| 2026-08-20 | 1,594 | -11 | -0.69% | 1,600 | 1,626 | 1,580 | 30,148 |
| 2026-08-19 | 1,605 | -14 | -0.86% | 1,631 | 1,652 | 1,602 | 32,492 |
| 2026-08-18 | 1,619 | -1 | -0.06% | 1,623 | 1,668 | 1,607 | 44,464 |
| 2026-08-14 | 1,620 | 2 | 0.12% | 1,660 | 1,660 | 1,606 | 31,403 |
| 2026-08-13 | 1,618 | -1 | -0.06% | 1,619 | 1,697 | 1,603 | 28,922 |
| 2026-08-12 | 1,619 | 8 | 0.50% | 1,615 | 1,663 | 1,614 | 29,524 |
| 2026-08-11 | 1,611 | -6 | -0.37% | 1,623 | 1,650 | 1,601 | 34,359 |
| 2026-08-10 | 1,617 | 21 | 1.32% | 1,596 | 1,669 | 1,592 | 33,979 |
| 2026-08-07 | 1,596 | -11 | -0.68% | 1,610 | 1,643 | 1,592 | 30,784 |
| 2026-08-06 | 1,607 | -23 | -1.41% | 1,639 | 1,670 | 1,592 | 20,223 |
| 2026-08-05 | 1,630 | 52 | 3.30% | 1,578 | 1,700 | 1,578 | 57,299 |
| 2026-08-04 | 1,578 | 13 | 0.83% | 1,566 | 1,620 | 1,549 | 36,515 |
| 2026-08-03 | 1,565 | 31 | 2.02% | 1,534 | 1,598 | 1,534 | 39,554 |
| 2026-07-31 | 1,534 | 14 | 0.92% | 1,537 | 1,593 | 1,500 | 31,994 |
| 2026-07-30 | 1,520 | -18 | -1.17% | 1,538 | 1,646 | 1,501 | 26,427 |
| 2026-07-29 | 1,538 | -91 | -5.59% | 1,566 | 1,642 | 1,500 | 49,602 |
| 2026-07-28 | 1,629 | -91 | -5.29% | 1,720 | 1,758 | 1,629 | 44,017 |
| 2026-07-27 | 1,720 | -50 | -2.82% | 1,770 | 1,799 | 1,691 | 25,527 |
| 2026-07-24 | 1,770 | 50 | 2.91% | 1,818 | 1,890 | 1,737 | 88,072 |