스페코

013810

당사는 아스팔트 및 콘크리트 제조를 위한 플랜트 사업을 시작으로, 건설기계, 박용기계, 풍력발전용 윈드타워 제작 등 다양한 사업을 영위하고 있습니다. 주요 제품으로는 아스팔트믹싱플랜트, 콘크리트배쳐플랜트, 함안정기, 횡동요감쇄조타기, 윈드타워 등이 있습니다.

건설기계 박용기계 풍력 아스팔트믹싱플랜트 콘크리트배쳐플랜트 함안정기 횡동요감쇄조타기 윈드타워

종합 차트 재무제표 기술적 분석 기본적 분석 수급 분석 섹터 분석 상관관계 분석 AI 종목 분석 AI 뉴스 요약 AI 재무제표 요약

차트 표

date	open	high	low	close	volume
20260907	1555.0	1597.0	1540.0	1572.0	34732.0
20260904	1582.0	1599.0	1510.0	1555.0	18695.0
20260903	1573.0	1605.0	1520.0	1555.0	16431.0
20260902	1565.0	1625.0	1538.0	1573.0	46090.0
20260901	1620.0	1620.0	1500.0	1576.0	46414.0
20260831	1596.0	1645.0	1582.0	1620.0	22728.0
20260828	1641.0	1641.0	1533.0	1596.0	24718.0
20260827	1580.0	1604.0	1523.0	1555.0	26700.0
20260826	1558.0	1675.0	1410.0	1551.0	30690.0
20260825	1572.0	1634.0	1540.0	1550.0	19083.0
20260824	1544.0	1596.0	1531.0	1572.0	34227.0
20260821	1618.0	1618.0	1530.0	1541.0	37750.0
20260820	1600.0	1626.0	1580.0	1594.0	30148.0
20260819	1631.0	1652.0	1602.0	1605.0	32492.0
20260818	1623.0	1668.0	1607.0	1619.0	44464.0
20260814	1660.0	1660.0	1606.0	1620.0	31403.0
20260813	1619.0	1697.0	1603.0	1618.0	28922.0
20260812	1615.0	1663.0	1614.0	1619.0	29524.0
20260811	1623.0	1650.0	1601.0	1611.0	34359.0
20260810	1596.0	1669.0	1592.0	1617.0	33979.0
20260807	1610.0	1643.0	1592.0	1596.0	30784.0
20260806	1639.0	1670.0	1592.0	1607.0	20223.0
20260805	1578.0	1700.0	1578.0	1630.0	57299.0
20260804	1566.0	1620.0	1549.0	1578.0	36515.0
20260803	1534.0	1598.0	1534.0	1565.0	39554.0
20260731	1537.0	1593.0	1500.0	1534.0	31994.0
20260730	1538.0	1646.0	1501.0	1520.0	26427.0
20260729	1566.0	1642.0	1500.0	1538.0	49602.0
20260728	1720.0	1758.0	1629.0	1629.0	44017.0
20260727	1770.0	1799.0	1691.0	1720.0	25527.0
20260724	1818.0	1890.0	1737.0	1770.0	88072.0
20260723	1664.0	1792.0	1663.0	1720.0	34570.0
20260722	1717.0	1815.0	1660.0	1664.0	23570.0
20260721	1821.0	1821.0	1651.0	1708.0	21896.0
20260720	1752.0	1839.0	1664.0	1706.0	61930.0
20260716	1767.0	1859.0	1722.0	1752.0	44876.0
20260715	1865.0	1865.0	1718.0	1750.0	4949084.0
20260714	1730.0	1833.0	1708.0	1717.0	109469.0
20260713	1815.0	1878.0	1721.0	1730.0	52378.0
20260710	1800.0	1894.0	1800.0	1809.0	26017.0
20260709	1848.0	1950.0	1791.0	1791.0	49762.0
20260708	1766.0	2010.0	1723.0	1848.0	153322.0
20260707	1958.0	1958.0	1722.0	1765.0	59762.0
20260706	1764.0	1898.0	1748.0	1878.0	64326.0
20260703	1775.0	1833.0	1715.0	1745.0	26210.0
20260702	1686.0	1871.0	1651.0	1778.0	53120.0
20260701	1654.0	1729.0	1654.0	1686.0	20539.0
20260630	1576.0	1679.0	1576.0	1654.0	18140.0
20260629	1458.0	1650.0	1458.0	1633.0	24915.0
20260626	1634.0	1635.0	1500.0	1530.0	45506.0
20260625	1664.0	1696.0	1624.0	1625.0	24990.0
20260624	1645.0	1700.0	1620.0	1664.0	25469.0
20260623	1757.0	1757.0	1617.0	1648.0	55059.0
20260622	1725.0	1795.0	1725.0	1758.0	20278.0
20260619	1892.0	1892.0	1793.0	1802.0	97957.0
20260618	2010.0	2010.0	1892.0	1892.0	49905.0
20260617	2080.0	2125.0	2000.0	2000.0	99593.0
20260616	1940.0	2350.0	1940.0	2080.0	525282.0
20260615	1960.0	1995.0	1920.0	1934.0	36832.0
20260612	1844.0	1960.0	1844.0	1916.0	48468.0