바텍 (043150)

043150
🏛️ 대한민국 →
22,300.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 24,450.00 24,450.00 24,300.00 24,300.00 2.4K
09:01 24,400.00 24,450.00 24,400.00 24,400.00 0.1K
09:02 24,450.00 24,450.00 24,350.00 24,350.00 0.1K
09:03 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
09:04 24,400.00 24,450.00 24,200.00 24,450.00 0.1K
09:05 24,400.00 24,400.00 24,400.00 24,400.00 0.1K
09:06 24,400.00 24,400.00 24,400.00 24,400.00 0.5K
09:08 24,400.00 24,400.00 24,300.00 24,300.00 0.1K
09:09 24,400.00 24,400.00 24,350.00 24,350.00 0.0K
09:10 24,350.00 24,350.00 24,350.00 24,350.00 0.1K
09:11 24,350.00 24,350.00 24,350.00 24,350.00 0.1K
09:13 24,350.00 24,350.00 24,350.00 24,350.00 0.0K
09:15 24,350.00 24,400.00 24,350.00 24,350.00 0.1K
09:16 24,350.00 24,400.00 24,350.00 24,400.00 0.0K
09:20 24,350.00 24,350.00 24,350.00 24,350.00 0.0K
09:22 24,350.00 24,350.00 24,300.00 24,300.00 0.3K
09:23 24,350.00 24,350.00 24,350.00 24,350.00 0.0K
09:25 24,350.00 24,350.00 24,350.00 24,350.00 0.0K
09:26 24,350.00 24,350.00 24,300.00 24,300.00 0.0K
09:27 24,300.00 24,300.00 24,300.00 24,300.00 0.0K
09:28 24,350.00 24,450.00 24,350.00 24,450.00 0.3K
09:29 24,350.00 24,350.00 24,350.00 24,350.00 0.0K
09:30 24,400.00 24,450.00 24,350.00 24,450.00 0.1K
09:34 24,400.00 24,400.00 24,300.00 24,300.00 0.5K
09:35 24,300.00 24,300.00 24,250.00 24,250.00 0.8K
09:36 24,250.00 24,250.00 24,200.00 24,200.00 0.2K
09:38 24,350.00 24,350.00 24,350.00 24,350.00 0.3K
09:39 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
09:40 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
09:43 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
09:44 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
09:45 24,350.00 24,350.00 24,350.00 24,350.00 0.0K
09:46 24,300.00 24,300.00 24,300.00 24,300.00 0.0K
09:47 24,300.00 24,300.00 24,250.00 24,250.00 0.0K
09:48 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
09:49 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
09:50 24,150.00 24,150.00 24,100.00 24,150.00 0.2K
09:51 24,150.00 24,150.00 24,100.00 24,100.00 0.1K
09:56 24,150.00 24,350.00 24,150.00 24,350.00 0.0K
09:57 24,300.00 24,300.00 24,300.00 24,300.00 0.0K
10:05 24,150.00 24,150.00 24,150.00 24,150.00 0.1K
10:06 24,250.00 24,250.00 24,250.00 24,250.00 0.1K
10:07 24,300.00 24,300.00 24,300.00 24,300.00 0.0K
10:08 24,300.00 24,300.00 24,300.00 24,300.00 0.0K
10:10 24,300.00 24,300.00 24,300.00 24,300.00 0.0K
10:14 24,200.00 24,200.00 24,150.00 24,150.00 0.0K
10:16 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
10:17 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
10:25 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
10:26 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
10:27 24,100.00 24,150.00 24,100.00 24,150.00 0.0K
10:28 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
10:29 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
10:30 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
10:31 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
10:33 24,150.00 24,200.00 24,150.00 24,200.00 0.1K
10:36 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
10:37 24,150.00 24,150.00 24,150.00 24,150.00 0.1K
10:39 24,200.00 24,200.00 24,200.00 24,200.00 0.2K
10:41 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
10:43 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
10:44 24,200.00 24,250.00 24,200.00 24,250.00 0.1K
10:48 24,150.00 24,150.00 24,150.00 24,150.00 0.1K
10:49 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
10:50 24,100.00 24,100.00 24,050.00 24,050.00 0.2K
10:51 24,000.00 24,000.00 24,000.00 24,000.00 0.1K
10:52 24,000.00 24,100.00 23,950.00 24,100.00 0.1K
10:53 24,050.00 24,050.00 24,050.00 24,050.00 0.0K
10:55 24,050.00 24,050.00 24,050.00 24,050.00 0.1K
10:56 24,000.00 24,000.00 24,000.00 24,000.00 0.0K
11:01 24,000.00 24,000.00 24,000.00 24,000.00 1.0K
11:02 23,950.00 23,950.00 23,950.00 23,950.00 0.0K
11:04 23,950.00 24,050.00 23,950.00 24,000.00 0.1K
11:05 24,000.00 24,000.00 24,000.00 24,000.00 0.0K
11:07 24,000.00 24,000.00 24,000.00 24,000.00 0.0K
11:08 23,950.00 23,950.00 23,900.00 23,900.00 0.1K
11:09 23,900.00 23,900.00 23,900.00 23,900.00 0.0K
11:11 23,900.00 23,900.00 23,850.00 23,850.00 0.3K
11:13 23,950.00 23,950.00 23,850.00 23,850.00 0.1K
11:15 23,900.00 23,900.00 23,900.00 23,900.00 0.1K
11:16 23,950.00 23,950.00 23,950.00 23,950.00 0.1K
11:17 24,000.00 24,000.00 24,000.00 24,000.00 0.0K
11:18 23,950.00 23,950.00 23,950.00 23,950.00 0.2K
11:19 23,950.00 24,000.00 23,950.00 24,000.00 0.1K
11:20 23,950.00 23,950.00 23,950.00 23,950.00 0.2K
11:23 24,000.00 24,000.00 24,000.00 24,000.00 0.0K
11:26 24,000.00 24,000.00 24,000.00 24,000.00 0.0K
11:34 23,950.00 23,950.00 23,900.00 23,900.00 0.8K
11:35 23,900.00 23,900.00 23,900.00 23,900.00 0.0K
11:36 23,900.00 23,900.00 23,900.00 23,900.00 0.3K
11:39 23,950.00 23,950.00 23,950.00 23,950.00 0.0K
11:40 23,950.00 24,000.00 23,950.00 24,000.00 0.0K
11:43 24,000.00 24,000.00 24,000.00 24,000.00 0.0K
11:45 24,000.00 24,000.00 24,000.00 24,000.00 0.0K
11:46 24,000.00 24,000.00 23,950.00 23,950.00 0.1K
11:48 24,000.00 24,000.00 24,000.00 24,000.00 0.0K
11:51 24,000.00 24,000.00 24,000.00 24,000.00 0.0K
11:52 24,000.00 24,000.00 24,000.00 24,000.00 0.0K
11:54 24,000.00 24,000.00 24,000.00 24,000.00 0.0K
11:55 23,900.00 23,900.00 23,900.00 23,900.00 0.0K
11:57 24,000.00 24,000.00 24,000.00 24,000.00 0.0K
11:58 23,950.00 24,200.00 23,900.00 24,200.00 0.2K
11:59 23,950.00 23,950.00 23,900.00 23,900.00 0.4K
12:05 23,950.00 23,950.00 23,950.00 23,950.00 0.0K
12:09 23,950.00 23,950.00 23,950.00 23,950.00 0.0K
12:12 23,950.00 23,950.00 23,950.00 23,950.00 0.0K
12:13 23,900.00 23,900.00 23,900.00 23,900.00 0.0K
12:17 23,950.00 23,950.00 23,950.00 23,950.00 0.0K
12:18 23,950.00 23,950.00 23,950.00 23,950.00 0.0K
12:19 23,900.00 23,900.00 23,900.00 23,900.00 0.0K
12:20 23,900.00 23,900.00 23,900.00 23,900.00 0.0K
12:26 23,950.00 24,000.00 23,950.00 24,000.00 0.2K
12:33 24,000.00 24,000.00 24,000.00 24,000.00 0.0K
12:34 24,000.00 24,000.00 24,000.00 24,000.00 0.0K
12:36 23,950.00 23,950.00 23,900.00 23,950.00 0.6K
12:37 24,050.00 24,050.00 24,050.00 24,050.00 0.0K
12:44 24,050.00 24,050.00 24,050.00 24,050.00 0.0K
12:49 24,050.00 24,050.00 24,050.00 24,050.00 0.2K
12:50 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
12:51 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
12:55 24,200.00 24,200.00 24,150.00 24,150.00 0.0K
12:56 24,200.00 24,250.00 23,950.00 23,950.00 0.6K
12:57 24,000.00 24,000.00 24,000.00 24,000.00 0.5K
12:58 24,050.00 24,150.00 24,050.00 24,150.00 0.0K
13:11 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
13:17 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
13:18 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
13:19 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
13:20 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
13:21 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
13:22 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
13:23 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
13:24 24,150.00 24,200.00 24,150.00 24,200.00 0.1K
13:30 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
13:31 24,150.00 24,150.00 24,150.00 24,150.00 0.1K
13:32 24,050.00 24,050.00 24,050.00 24,050.00 0.0K
13:33 24,000.00 24,200.00 24,000.00 24,200.00 0.2K
13:38 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
13:39 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
13:41 24,100.00 24,100.00 24,100.00 24,100.00 0.1K
13:44 24,100.00 24,150.00 23,950.00 23,950.00 0.1K
13:46 24,150.00 24,200.00 24,100.00 24,100.00 0.1K
13:47 24,100.00 24,200.00 24,100.00 24,200.00 0.1K
13:50 24,000.00 24,000.00 23,950.00 24,000.00 0.1K
13:51 23,950.00 23,950.00 23,950.00 23,950.00 0.0K
13:52 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
13:55 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
14:00 24,050.00 24,100.00 24,050.00 24,100.00 0.1K
14:01 24,050.00 24,050.00 24,050.00 24,050.00 0.0K
14:05 24,050.00 24,050.00 24,000.00 24,000.00 0.1K
14:08 24,050.00 24,050.00 24,050.00 24,050.00 0.0K
14:09 24,050.00 24,050.00 24,050.00 24,050.00 0.0K
14:11 24,050.00 24,050.00 24,050.00 24,050.00 0.0K
14:13 24,050.00 24,050.00 24,050.00 24,050.00 0.0K
14:16 24,000.00 24,000.00 24,000.00 24,000.00 0.1K
14:17 23,950.00 24,000.00 23,950.00 24,000.00 0.0K
14:18 24,000.00 24,000.00 24,000.00 24,000.00 0.0K
14:19 24,000.00 24,000.00 24,000.00 24,000.00 0.0K
14:21 24,000.00 24,000.00 24,000.00 24,000.00 0.0K
14:22 23,950.00 23,950.00 23,950.00 23,950.00 0.0K
14:23 24,000.00 24,000.00 23,950.00 23,950.00 0.0K
14:32 23,950.00 23,950.00 23,950.00 23,950.00 0.1K
14:35 24,000.00 24,000.00 24,000.00 24,000.00 0.0K
14:42 23,950.00 24,000.00 23,850.00 24,000.00 1.1K
14:43 23,900.00 24,000.00 23,900.00 23,900.00 0.2K
14:44 23,950.00 24,000.00 23,950.00 23,950.00 0.0K
14:45 23,950.00 23,950.00 23,850.00 23,850.00 0.5K
14:47 23,850.00 23,900.00 23,850.00 23,900.00 0.1K
14:48 23,900.00 24,000.00 23,900.00 24,000.00 0.0K
14:51 23,900.00 23,900.00 23,900.00 23,900.00 0.0K
14:52 23,850.00 23,850.00 23,850.00 23,850.00 0.0K
14:54 23,900.00 23,900.00 23,900.00 23,900.00 0.1K
14:55 23,950.00 24,000.00 23,950.00 24,000.00 0.0K
14:56 23,950.00 23,950.00 23,950.00 23,950.00 0.0K
14:58 23,950.00 24,000.00 23,950.00 24,000.00 0.0K
14:59 24,000.00 24,000.00 24,000.00 24,000.00 0.0K
15:00 24,000.00 24,000.00 24,000.00 24,000.00 0.1K
15:01 24,000.00 24,000.00 23,950.00 24,000.00 0.1K
15:03 24,000.00 24,050.00 24,000.00 24,000.00 0.3K
15:07 23,950.00 23,950.00 23,950.00 23,950.00 0.1K
15:08 23,950.00 23,950.00 23,950.00 23,950.00 0.2K
15:09 24,000.00 24,050.00 24,000.00 24,050.00 0.1K
15:10 24,050.00 24,050.00 24,050.00 24,050.00 0.0K
15:13 24,000.00 24,050.00 24,000.00 24,050.00 0.2K
15:14 24,000.00 24,100.00 24,000.00 24,050.00 0.2K
15:15 24,050.00 24,050.00 24,050.00 24,050.00 0.0K
15:16 24,000.00 24,000.00 24,000.00 24,000.00 0.0K
15:17 24,000.00 24,000.00 23,950.00 23,950.00 0.1K
15:18 24,000.00 24,150.00 24,000.00 24,150.00 0.2K
15:19 24,150.00 24,150.00 24,100.00 24,150.00 0.0K
15:30 24,150.00 24,150.00 24,150.00 24,150.00 0.7K
15:49 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음