스페코 [013810] KOSDAQ
중견기업부
1,403 원
전일대비:
▼
32
(-2.23%)
시가
1,394
고가
1,425
저가
1,371
거래량
98,570
거래대금
138 백만
시가총액
206 억
52주 최고
3,675
52주 최저
1,311
📈 주가 차트 (최근 20일)
스페코
013810
120봉
💬 스페코 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,403 | -32 | -2.23% | 1,394 | 1,425 | 1,371 | 98,570 |
| 2026-10-20 | 1,435 | 24 | 1.70% | 1,411 | 1,638 | 1,357 | 884,941 |
| 2026-10-19 | 1,411 | 25 | 1.80% | 1,393 | 1,434 | 1,383 | 17,199 |
| 2026-10-16 | 1,386 | 24 | 1.76% | 1,380 | 1,454 | 1,352 | 20,755 |
| 2026-10-15 | 1,362 | -94 | -6.46% | 1,369 | 1,417 | 1,311 | 74,932 |
| 2026-10-14 | 1,456 | -4 | -0.27% | 1,460 | 1,468 | 1,430 | 24,705 |
| 2026-10-13 | 1,460 | -10 | -0.68% | 1,465 | 1,471 | 1,412 | 32,132 |
| 2026-10-12 | 1,470 | -36 | -2.39% | 1,486 | 1,500 | 1,458 | 18,500 |
| 2026-10-08 | 1,506 | -18 | -1.18% | 1,518 | 1,518 | 1,492 | 35,143 |
| 2026-10-07 | 1,524 | -2 | -0.13% | 1,540 | 1,560 | 1,511 | 17,510 |
| 2026-10-06 | 1,526 | -19 | -1.23% | 1,544 | 1,544 | 1,522 | 30,216 |
| 2026-10-02 | 1,545 | 3 | 0.19% | 1,575 | 1,575 | 1,524 | 19,407 |
| 2026-10-01 | 1,542 | 2 | 0.13% | 1,538 | 1,563 | 1,520 | 10,832 |
| 2026-09-30 | 1,540 | 0 | 0.00% | 1,559 | 1,586 | 1,524 | 47,082 |
| 2026-09-29 | 1,540 | 4 | 0.26% | 1,536 | 1,592 | 1,520 | 43,100 |
| 2026-09-28 | 1,536 | -5 | -0.32% | 1,559 | 1,560 | 1,526 | 30,080 |
| 2026-09-23 | 1,541 | -15 | -0.96% | 1,537 | 1,552 | 1,534 | 19,405 |
| 2026-09-22 | 1,556 | -6 | -0.38% | 1,594 | 1,594 | 1,542 | 17,422 |
| 2026-09-21 | 1,562 | -6 | -0.38% | 1,581 | 1,581 | 1,551 | 22,415 |
| 2026-09-18 | 1,568 | 8 | 0.51% | 1,617 | 1,617 | 1,553 | 21,945 |