바텍 (043150)

043150
🏛️ 대한민국 →
22,300.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 24,150.00 24,150.00 24,000.00 24,000.00 1.4K
09:01 23,950.00 24,000.00 23,900.00 23,900.00 0.6K
09:02 23,900.00 23,950.00 23,900.00 23,950.00 0.1K
09:03 24,050.00 24,050.00 23,900.00 24,000.00 0.2K
09:04 24,050.00 24,050.00 24,050.00 24,050.00 0.0K
09:05 24,100.00 24,100.00 24,050.00 24,050.00 0.1K
09:06 24,000.00 24,000.00 24,000.00 24,000.00 0.0K
09:07 24,000.00 24,050.00 24,000.00 24,050.00 0.0K
09:08 24,050.00 24,100.00 24,050.00 24,100.00 0.0K
09:09 24,100.00 24,100.00 24,000.00 24,000.00 0.2K
09:10 23,950.00 24,000.00 23,900.00 23,950.00 0.2K
09:11 23,950.00 24,050.00 23,950.00 24,000.00 0.1K
09:12 23,900.00 24,050.00 23,900.00 24,050.00 0.0K
09:13 24,000.00 24,000.00 24,000.00 24,000.00 0.0K
09:14 24,000.00 24,000.00 24,000.00 24,000.00 0.0K
09:15 24,100.00 24,100.00 24,100.00 24,100.00 0.1K
09:17 24,100.00 24,150.00 24,100.00 24,150.00 0.2K
09:18 24,150.00 24,150.00 24,150.00 24,150.00 0.1K
09:20 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
09:21 24,200.00 24,350.00 24,200.00 24,300.00 0.4K
09:22 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
09:23 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
09:24 24,250.00 24,250.00 24,200.00 24,250.00 0.2K
09:27 24,300.00 24,300.00 24,300.00 24,300.00 0.7K
09:30 24,300.00 24,300.00 24,300.00 24,300.00 0.3K
09:33 24,300.00 24,350.00 24,300.00 24,350.00 0.0K
09:34 24,400.00 24,500.00 24,400.00 24,450.00 1.0K
09:37 24,400.00 24,400.00 24,400.00 24,400.00 0.0K
09:39 24,400.00 24,400.00 24,400.00 24,400.00 0.0K
09:40 24,400.00 24,400.00 24,400.00 24,400.00 0.1K
09:41 24,400.00 24,400.00 24,400.00 24,400.00 0.0K
09:42 24,350.00 24,350.00 24,300.00 24,350.00 0.0K
09:43 24,350.00 24,350.00 24,350.00 24,350.00 0.0K
09:44 24,300.00 24,300.00 24,300.00 24,300.00 0.0K
09:46 24,300.00 24,300.00 24,250.00 24,250.00 0.1K
09:48 24,250.00 24,250.00 24,200.00 24,200.00 0.2K
09:49 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
09:50 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
09:51 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
09:52 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
09:53 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
09:54 24,250.00 24,250.00 24,250.00 24,250.00 0.1K
09:55 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
09:57 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
10:00 24,250.00 24,250.00 24,250.00 24,250.00 0.1K
10:01 24,250.00 24,250.00 24,250.00 24,250.00 0.3K
10:05 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
10:06 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
10:08 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
10:12 24,200.00 24,200.00 24,200.00 24,200.00 0.1K
10:13 24,250.00 24,250.00 24,250.00 24,250.00 0.1K
10:14 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
10:15 24,200.00 24,200.00 24,200.00 24,200.00 0.1K
10:20 24,150.00 24,150.00 24,150.00 24,150.00 0.1K
10:22 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
10:23 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
10:27 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
10:28 24,150.00 24,200.00 24,150.00 24,200.00 0.1K
10:30 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
10:32 24,150.00 24,150.00 24,150.00 24,150.00 0.1K
10:36 24,100.00 24,150.00 24,100.00 24,150.00 0.2K
10:37 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
10:39 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
10:40 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
10:42 24,150.00 24,150.00 24,100.00 24,100.00 0.1K
10:43 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
10:45 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
10:47 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
10:48 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
10:53 24,100.00 24,150.00 24,100.00 24,150.00 0.3K
10:55 24,200.00 24,250.00 24,200.00 24,250.00 0.0K
10:56 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
10:57 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
10:58 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
11:00 24,250.00 24,250.00 24,250.00 24,250.00 0.1K
11:09 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
11:11 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
11:12 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
11:14 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
11:16 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
11:20 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
11:22 24,250.00 24,250.00 24,200.00 24,200.00 0.0K
11:24 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
11:25 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
11:31 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
11:35 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
11:36 24,200.00 24,200.00 24,200.00 24,200.00 0.1K
11:37 24,200.00 24,200.00 24,200.00 24,200.00 0.6K
11:45 24,250.00 24,250.00 24,200.00 24,200.00 0.4K
11:46 24,200.00 24,200.00 24,100.00 24,100.00 0.2K
11:49 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
11:51 24,100.00 24,100.00 24,100.00 24,100.00 0.1K
11:52 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
11:54 24,050.00 24,050.00 24,050.00 24,050.00 0.0K
11:55 24,050.00 24,050.00 24,050.00 24,050.00 0.2K
11:56 24,050.00 24,050.00 24,050.00 24,050.00 0.2K
11:57 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
11:59 24,000.00 24,000.00 24,000.00 24,000.00 0.0K
12:02 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
12:03 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
12:04 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
12:05 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
12:09 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
12:19 24,050.00 24,050.00 24,050.00 24,050.00 0.0K
12:20 24,050.00 24,050.00 24,050.00 24,050.00 0.1K
12:21 24,000.00 24,050.00 24,000.00 24,050.00 1.0K
12:29 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
12:30 24,100.00 24,100.00 24,050.00 24,050.00 0.2K
12:34 24,100.00 24,100.00 24,050.00 24,050.00 0.1K
12:42 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
12:46 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
12:48 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
12:51 24,100.00 24,100.00 24,100.00 24,100.00 0.1K
12:52 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
12:54 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
12:55 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
12:56 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
12:59 24,100.00 24,100.00 24,000.00 24,100.00 1.1K
13:00 24,100.00 24,300.00 24,100.00 24,300.00 0.1K
13:02 24,200.00 24,450.00 24,200.00 24,450.00 0.2K
13:03 24,450.00 24,450.00 24,450.00 24,450.00 0.0K
13:04 24,300.00 24,450.00 24,250.00 24,350.00 0.0K
13:05 24,300.00 24,350.00 24,300.00 24,350.00 0.0K
13:06 24,300.00 24,350.00 24,300.00 24,350.00 0.0K
13:08 24,300.00 24,300.00 24,250.00 24,300.00 0.0K
13:10 24,300.00 24,300.00 24,200.00 24,200.00 0.1K
13:11 24,300.00 24,300.00 24,300.00 24,300.00 0.0K
13:12 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
13:14 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
13:16 24,300.00 24,350.00 24,300.00 24,350.00 0.0K
13:18 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
13:20 24,250.00 24,250.00 24,200.00 24,200.00 0.0K
13:22 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
13:23 24,300.00 24,300.00 24,250.00 24,250.00 0.1K
13:24 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
13:25 24,200.00 24,200.00 24,200.00 24,200.00 0.1K
13:26 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
13:28 24,300.00 24,300.00 24,300.00 24,300.00 0.0K
13:29 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
13:35 24,300.00 24,300.00 24,300.00 24,300.00 0.0K
13:36 24,250.00 24,250.00 24,200.00 24,200.00 0.1K
13:42 24,200.00 24,200.00 24,200.00 24,200.00 0.1K
13:43 24,200.00 24,250.00 24,200.00 24,250.00 0.2K
13:44 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
13:50 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
13:54 24,250.00 24,250.00 24,250.00 24,250.00 0.1K
13:55 24,200.00 24,250.00 24,200.00 24,250.00 0.0K
13:56 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
13:57 24,150.00 24,150.00 24,100.00 24,100.00 1.5K
13:58 24,050.00 24,150.00 24,050.00 24,100.00 0.4K
13:59 24,150.00 24,250.00 24,150.00 24,150.00 0.1K
14:00 24,100.00 24,150.00 24,100.00 24,150.00 0.1K
14:02 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
14:03 24,200.00 24,200.00 24,200.00 24,200.00 0.1K
14:04 24,150.00 24,150.00 24,150.00 24,150.00 0.1K
14:05 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
14:10 24,200.00 24,200.00 24,200.00 24,200.00 0.1K
14:11 24,200.00 24,250.00 24,200.00 24,250.00 0.0K
14:13 24,250.00 24,250.00 24,200.00 24,200.00 0.1K
14:14 24,200.00 24,200.00 24,200.00 24,200.00 0.1K
14:15 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
14:21 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
14:22 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
14:23 24,150.00 24,150.00 24,150.00 24,150.00 0.1K
14:24 24,150.00 24,200.00 24,150.00 24,200.00 0.0K
14:28 24,150.00 24,150.00 24,100.00 24,100.00 0.4K
14:29 24,100.00 24,100.00 24,100.00 24,100.00 0.1K
14:30 24,100.00 24,100.00 24,100.00 24,100.00 0.2K
14:33 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
14:40 24,100.00 24,150.00 24,100.00 24,150.00 0.1K
14:41 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
14:45 24,100.00 24,100.00 24,100.00 24,100.00 0.1K
14:48 24,100.00 24,100.00 24,050.00 24,050.00 0.1K
14:52 24,050.00 24,050.00 24,050.00 24,050.00 0.0K
14:53 24,100.00 24,100.00 24,100.00 24,100.00 0.2K
14:54 24,050.00 24,050.00 24,050.00 24,050.00 0.0K
14:55 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
14:56 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
14:57 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
14:58 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
14:59 24,050.00 24,050.00 24,050.00 24,050.00 0.1K
15:00 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
15:03 24,100.00 24,100.00 24,050.00 24,050.00 0.1K
15:04 24,050.00 24,050.00 24,050.00 24,050.00 0.0K
15:05 24,100.00 24,100.00 24,050.00 24,050.00 0.0K
15:06 24,050.00 24,050.00 24,050.00 24,050.00 0.1K
15:08 24,100.00 24,100.00 24,050.00 24,050.00 0.1K
15:09 24,100.00 24,100.00 24,100.00 24,100.00 0.1K
15:10 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
15:11 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
15:12 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
15:13 24,050.00 24,100.00 24,050.00 24,100.00 0.0K
15:14 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
15:15 24,050.00 24,100.00 24,050.00 24,100.00 0.1K
15:16 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
15:17 24,050.00 24,050.00 24,050.00 24,050.00 0.0K
15:18 24,100.00 24,100.00 24,050.00 24,050.00 0.1K
15:19 24,050.00 24,050.00 24,050.00 24,050.00 0.1K
15:30 24,200.00 24,200.00 24,200.00 24,200.00 0.8K
15:49 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음