바텍 (043150)

043150
🏛️ 대한민국 →
22,300.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 23,900.00 23,900.00 23,900.00 23,900.00 0.1K
09:01 23,900.00 23,900.00 23,900.00 23,900.00 0.0K
09:02 23,850.00 23,850.00 23,850.00 23,850.00 0.0K
09:04 23,850.00 23,850.00 23,850.00 23,850.00 0.0K
09:05 23,850.00 23,850.00 23,850.00 23,850.00 0.2K
09:06 23,850.00 23,900.00 23,850.00 23,900.00 0.1K
09:08 23,900.00 23,900.00 23,900.00 23,900.00 0.0K
09:10 23,900.00 23,900.00 23,900.00 23,900.00 0.0K
09:12 23,900.00 23,950.00 23,850.00 23,850.00 0.0K
09:13 23,950.00 23,950.00 23,850.00 23,950.00 0.0K
09:14 23,850.00 23,850.00 23,850.00 23,850.00 0.0K
09:19 23,950.00 23,950.00 23,950.00 23,950.00 0.0K
09:20 23,900.00 23,900.00 23,900.00 23,900.00 0.1K
09:21 23,950.00 23,950.00 23,900.00 23,900.00 0.0K
09:22 23,900.00 23,900.00 23,900.00 23,900.00 0.0K
09:23 23,900.00 23,900.00 23,900.00 23,900.00 0.0K
09:26 23,900.00 24,050.00 23,900.00 24,000.00 0.3K
09:27 24,050.00 24,100.00 24,050.00 24,100.00 0.1K
09:28 24,000.00 24,100.00 24,000.00 24,100.00 0.1K
09:31 24,050.00 24,100.00 24,050.00 24,100.00 0.1K
09:32 23,950.00 23,950.00 23,950.00 23,950.00 0.0K
09:33 23,950.00 24,050.00 23,950.00 24,050.00 0.0K
09:34 24,050.00 24,050.00 23,900.00 23,900.00 0.2K
09:35 24,000.00 24,050.00 23,900.00 24,000.00 0.1K
09:36 23,950.00 24,100.00 23,950.00 23,950.00 0.1K
09:37 24,050.00 24,050.00 24,050.00 24,050.00 0.0K
09:38 24,000.00 24,100.00 23,950.00 24,050.00 0.1K
09:39 24,050.00 24,050.00 23,950.00 23,950.00 0.2K
09:40 24,050.00 24,050.00 24,000.00 24,000.00 0.0K
09:41 24,000.00 24,000.00 24,000.00 24,000.00 0.1K
09:42 24,000.00 24,050.00 23,950.00 24,050.00 0.3K
09:43 24,050.00 24,050.00 23,950.00 24,050.00 0.0K
09:44 23,950.00 24,050.00 23,950.00 23,950.00 0.0K
09:45 24,100.00 24,100.00 23,950.00 24,000.00 0.1K
09:46 24,050.00 24,050.00 24,050.00 24,050.00 0.0K
09:48 24,100.00 24,100.00 24,050.00 24,100.00 0.2K
09:50 24,050.00 24,050.00 24,050.00 24,050.00 0.1K
09:51 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
09:52 24,100.00 24,150.00 24,050.00 24,150.00 0.4K
09:53 24,150.00 24,150.00 24,150.00 24,150.00 0.1K
09:54 24,200.00 24,200.00 24,100.00 24,100.00 0.0K
09:55 24,100.00 24,150.00 24,100.00 24,150.00 1.2K
09:56 24,150.00 24,200.00 24,150.00 24,200.00 0.1K
09:57 24,200.00 24,200.00 24,150.00 24,150.00 0.1K
09:58 24,150.00 24,150.00 24,100.00 24,150.00 0.1K
09:59 24,150.00 24,150.00 24,150.00 24,150.00 0.1K
10:00 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
10:01 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
10:02 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
10:03 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
10:04 24,100.00 24,100.00 24,100.00 24,100.00 0.0K
10:06 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
10:07 24,100.00 24,150.00 24,100.00 24,150.00 0.2K
10:08 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
10:09 24,150.00 24,150.00 24,100.00 24,150.00 0.4K
10:10 24,150.00 24,200.00 24,150.00 24,200.00 0.1K
10:11 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 0.3K
10:13 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
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 0.0K
10:16 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
10:17 24,200.00 24,200.00 24,200.00 24,200.00 0.1K
10:18 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
10:19 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
10:21 24,150.00 24,150.00 24,150.00 24,150.00 0.0K
10:22 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
10:23 24,200.00 24,200.00 24,150.00 24,150.00 0.1K
10:24 24,150.00 24,200.00 24,150.00 24,200.00 0.0K
10:25 24,200.00 24,250.00 24,200.00 24,200.00 3.4K
10:26 24,250.00 24,250.00 24,200.00 24,200.00 0.2K
10:27 24,200.00 24,200.00 24,200.00 24,200.00 0.1K
10:28 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
10:29 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
10:31 24,200.00 24,200.00 24,200.00 24,200.00 0.1K
10:32 24,200.00 24,250.00 24,200.00 24,250.00 0.1K
10:33 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
10:34 24,250.00 24,450.00 24,250.00 24,400.00 2.4K
10:35 24,450.00 24,450.00 24,450.00 24,450.00 0.1K
10:36 24,450.00 24,450.00 24,400.00 24,400.00 0.2K
10:37 24,400.00 24,400.00 24,350.00 24,400.00 0.1K
10:40 24,350.00 24,400.00 24,350.00 24,400.00 0.0K
10:41 24,400.00 24,400.00 24,400.00 24,400.00 0.3K
10:43 24,400.00 24,400.00 24,400.00 24,400.00 0.1K
10:45 24,300.00 24,300.00 24,300.00 24,300.00 0.0K
10:46 24,350.00 24,400.00 24,350.00 24,400.00 0.0K
10:47 24,400.00 24,400.00 24,400.00 24,400.00 0.0K
10:48 24,350.00 24,350.00 24,350.00 24,350.00 0.0K
10:49 24,400.00 24,400.00 24,400.00 24,400.00 0.1K
10:50 24,350.00 24,350.00 24,350.00 24,350.00 0.0K
10:51 24,350.00 24,500.00 24,350.00 24,500.00 0.5K
10:52 24,500.00 24,500.00 24,500.00 24,500.00 0.0K
10:53 24,500.00 24,500.00 24,450.00 24,450.00 0.0K
10:54 24,500.00 24,500.00 24,500.00 24,500.00 0.0K
10:55 24,500.00 24,500.00 24,450.00 24,450.00 0.2K
10:57 24,450.00 24,450.00 24,400.00 24,450.00 2.0K
10:58 24,450.00 24,550.00 24,450.00 24,500.00 0.0K
10:59 24,500.00 24,500.00 24,500.00 24,500.00 0.1K
11:00 24,500.00 24,500.00 24,500.00 24,500.00 0.0K
11:01 24,500.00 24,500.00 24,500.00 24,500.00 0.0K
11:02 24,500.00 24,500.00 24,500.00 24,500.00 0.0K
11:03 24,500.00 24,500.00 24,500.00 24,500.00 0.0K
11:04 24,500.00 24,500.00 24,500.00 24,500.00 0.0K
11:05 24,450.00 24,450.00 24,450.00 24,450.00 0.1K
11:06 24,500.00 24,550.00 24,500.00 24,550.00 0.2K
11:07 24,500.00 24,500.00 24,500.00 24,500.00 0.1K
11:08 24,500.00 24,500.00 24,500.00 24,500.00 0.0K
11:09 24,450.00 24,450.00 24,450.00 24,450.00 0.0K
11:10 24,450.00 24,500.00 24,450.00 24,500.00 0.0K
11:11 24,500.00 24,500.00 24,500.00 24,500.00 0.1K
11:13 24,450.00 24,450.00 24,450.00 24,450.00 0.0K
11:14 24,500.00 24,500.00 24,450.00 24,500.00 0.2K
11:15 24,450.00 24,500.00 24,450.00 24,500.00 0.0K
11:16 24,500.00 24,500.00 24,500.00 24,500.00 0.0K
11:17 24,450.00 24,450.00 24,450.00 24,450.00 0.1K
11:18 24,500.00 24,500.00 24,500.00 24,500.00 0.0K
11:19 24,500.00 24,500.00 24,500.00 24,500.00 0.2K
11:21 24,500.00 24,500.00 24,500.00 24,500.00 0.1K
11:22 24,500.00 24,500.00 24,500.00 24,500.00 0.0K
11:24 24,450.00 24,450.00 24,450.00 24,450.00 0.0K
11:26 24,450.00 24,450.00 24,450.00 24,450.00 0.0K
11:28 24,450.00 24,500.00 24,450.00 24,500.00 0.0K
11:29 24,500.00 24,500.00 24,500.00 24,500.00 0.3K
11:30 24,550.00 24,550.00 24,550.00 24,550.00 0.0K
11:31 24,500.00 24,500.00 24,500.00 24,500.00 0.0K
11:32 24,500.00 24,500.00 24,500.00 24,500.00 0.1K
11:34 24,500.00 24,500.00 24,500.00 24,500.00 0.1K
11:37 24,450.00 24,450.00 24,450.00 24,450.00 0.1K
11:39 24,450.00 24,450.00 24,450.00 24,450.00 0.0K
11:41 24,450.00 24,450.00 24,450.00 24,450.00 0.0K
11:42 24,450.00 24,450.00 24,450.00 24,450.00 0.0K
11:43 24,500.00 24,500.00 24,500.00 24,500.00 0.0K
11:44 24,450.00 24,450.00 24,450.00 24,450.00 0.1K
11:45 24,450.00 24,450.00 24,450.00 24,450.00 0.1K
11:46 24,400.00 24,400.00 24,400.00 24,400.00 0.0K
11:50 24,400.00 24,400.00 24,400.00 24,400.00 0.1K
11:51 24,300.00 24,300.00 24,300.00 24,300.00 0.1K
11:53 24,350.00 24,350.00 24,350.00 24,350.00 0.0K
11:54 24,400.00 24,400.00 24,400.00 24,400.00 0.0K
11:55 24,400.00 24,400.00 24,400.00 24,400.00 0.0K
12:02 24,350.00 24,400.00 24,350.00 24,400.00 0.1K
12:03 24,400.00 24,400.00 24,400.00 24,400.00 0.0K
12:05 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
12:08 24,450.00 24,450.00 24,450.00 24,450.00 0.0K
12:09 24,400.00 24,400.00 24,400.00 24,400.00 0.1K
12:10 24,400.00 24,400.00 24,400.00 24,400.00 0.0K
12:11 24,400.00 24,400.00 24,400.00 24,400.00 0.0K
12:12 24,300.00 24,450.00 24,300.00 24,350.00 0.0K
12:13 24,450.00 24,450.00 24,350.00 24,350.00 0.0K
12:14 24,450.00 24,450.00 24,300.00 24,450.00 0.0K
12:15 24,300.00 24,450.00 24,300.00 24,450.00 0.0K
12:16 24,300.00 24,450.00 24,300.00 24,450.00 0.0K
12:17 24,300.00 24,400.00 24,300.00 24,350.00 0.0K
12:18 24,350.00 24,350.00 24,350.00 24,350.00 0.0K
12:19 24,400.00 24,450.00 24,350.00 24,450.00 0.1K
12:20 24,350.00 24,450.00 24,350.00 24,350.00 0.0K
12:21 24,450.00 24,450.00 24,350.00 24,400.00 0.0K
12:22 24,350.00 24,400.00 24,350.00 24,400.00 0.0K
12:23 24,350.00 24,400.00 24,350.00 24,400.00 0.0K
12:24 24,350.00 24,350.00 24,350.00 24,350.00 0.0K
12:25 24,350.00 24,400.00 24,350.00 24,400.00 0.0K
12:26 24,450.00 24,450.00 24,400.00 24,400.00 0.0K
12:27 24,450.00 24,450.00 24,450.00 24,450.00 0.0K
12:28 24,400.00 24,450.00 24,400.00 24,400.00 0.0K
12:29 24,450.00 24,450.00 24,450.00 24,450.00 0.1K
12:31 24,450.00 24,450.00 24,450.00 24,450.00 0.0K
12:32 24,400.00 24,400.00 24,400.00 24,400.00 0.0K
12:35 24,400.00 24,400.00 24,400.00 24,400.00 0.1K
12:36 24,400.00 24,400.00 24,400.00 24,400.00 0.0K
12:39 24,400.00 24,400.00 24,400.00 24,400.00 0.1K
12:47 24,400.00 24,400.00 24,400.00 24,400.00 0.1K
12:49 24,400.00 24,400.00 24,400.00 24,400.00 0.0K
12:50 24,350.00 24,350.00 24,350.00 24,350.00 0.0K
12:51 24,400.00 24,400.00 24,400.00 24,400.00 0.1K
12:52 24,400.00 24,400.00 24,400.00 24,400.00 0.1K
12:53 24,400.00 24,400.00 24,350.00 24,350.00 0.0K
12:54 24,400.00 24,400.00 24,400.00 24,400.00 0.0K
12:55 24,400.00 24,400.00 24,400.00 24,400.00 0.0K
12:57 24,450.00 24,450.00 24,400.00 24,400.00 0.0K
12:58 24,450.00 24,450.00 24,450.00 24,450.00 0.0K
12:59 24,400.00 24,400.00 24,400.00 24,400.00 0.1K
13:00 24,400.00 24,400.00 24,400.00 24,400.00 0.0K
13:01 24,350.00 24,400.00 24,350.00 24,400.00 0.0K
13:02 24,400.00 24,400.00 24,400.00 24,400.00 0.0K
13:03 24,400.00 24,450.00 24,350.00 24,350.00 0.1K
13:04 24,400.00 24,400.00 24,350.00 24,400.00 0.1K
13:05 24,450.00 24,450.00 24,400.00 24,400.00 0.0K
13:06 24,400.00 24,450.00 24,350.00 24,450.00 0.0K
13:07 24,350.00 24,450.00 24,350.00 24,450.00 0.0K
13:08 24,400.00 24,450.00 24,400.00 24,400.00 0.0K
13:09 24,400.00 24,400.00 24,400.00 24,400.00 0.1K
13:10 24,400.00 24,400.00 24,400.00 24,400.00 0.0K
13:12 24,400.00 24,400.00 24,400.00 24,400.00 0.0K
13:13 24,400.00 24,400.00 24,400.00 24,400.00 0.0K
13:19 24,400.00 24,400.00 24,400.00 24,400.00 0.3K
13:23 24,350.00 24,350.00 24,350.00 24,350.00 0.0K
13:28 24,350.00 24,350.00 24,350.00 24,350.00 0.1K
13:30 24,350.00 24,350.00 24,350.00 24,350.00 0.0K
13:33 24,300.00 24,300.00 24,300.00 24,300.00 0.0K
13:35 24,350.00 24,350.00 24,350.00 24,350.00 0.0K
13:36 24,350.00 24,350.00 24,350.00 24,350.00 0.0K
13:38 24,300.00 24,300.00 24,300.00 24,300.00 0.0K
13:40 24,300.00 24,300.00 24,300.00 24,300.00 0.0K
13:52 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
13:53 24,200.00 24,250.00 24,200.00 24,250.00 0.1K
13:55 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
13:56 24,250.00 24,250.00 24,200.00 24,200.00 0.0K
14:03 24,200.00 24,200.00 24,200.00 24,200.00 0.0K
14:08 24,200.00 24,300.00 24,200.00 24,300.00 0.1K
14:09 24,200.00 24,300.00 24,200.00 24,300.00 0.0K
14:11 24,200.00 24,300.00 24,200.00 24,300.00 0.0K
14:12 24,200.00 24,300.00 24,200.00 24,300.00 0.0K
14:18 24,200.00 24,300.00 24,200.00 24,300.00 0.0K
14:19 24,300.00 24,300.00 24,300.00 24,300.00 0.1K
14:23 24,250.00 24,250.00 24,250.00 24,250.00 0.0K
14:28 24,300.00 24,300.00 24,300.00 24,300.00 0.0K
14:29 24,300.00 24,300.00 24,300.00 24,300.00 0.1K
14:30 24,150.00 24,350.00 24,150.00 24,350.00 0.0K
14:31 24,200.00 24,350.00 24,200.00 24,350.00 0.0K
14:32 24,200.00 24,350.00 24,200.00 24,300.00 0.0K
14:39 24,300.00 24,300.00 24,300.00 24,300.00 0.2K
14:40 24,300.00 24,300.00 24,300.00 24,300.00 0.1K
14:41 24,300.00 24,300.00 24,300.00 24,300.00 0.2K
14:42 24,350.00 24,350.00 24,350.00 24,350.00 0.0K
14:43 24,350.00 24,350.00 24,300.00 24,300.00 0.1K
14:44 24,350.00 24,350.00 24,350.00 24,350.00 0.0K
14:45 24,350.00 24,350.00 24,350.00 24,350.00 0.2K
14:50 24,300.00 24,300.00 24,300.00 24,300.00 0.3K
14:51 24,400.00 24,400.00 24,400.00 24,400.00 0.2K
14:53 24,350.00 24,500.00 24,350.00 24,500.00 0.3K
14:54 24,450.00 24,450.00 24,450.00 24,450.00 0.0K
14:55 24,400.00 24,450.00 24,400.00 24,450.00 0.1K
15:00 24,400.00 24,400.00 24,400.00 24,400.00 0.0K
15:01 24,450.00 24,450.00 24,450.00 24,450.00 0.0K
15:10 24,350.00 24,350.00 24,350.00 24,350.00 0.0K
15:11 24,350.00 24,350.00 24,350.00 24,350.00 0.0K
15:16 24,400.00 24,400.00 24,400.00 24,400.00 0.0K
15:18 24,400.00 24,400.00 24,400.00 24,400.00 0.0K
15:19 24,400.00 24,450.00 24,350.00 24,350.00 0.1K
15:30 24,500.00 24,500.00 24,500.00 24,500.00 0.3K
15:40 24,500.00 24,500.00 24,500.00 24,500.00 0.0K
15:42 24,500.00 24,500.00 24,500.00 24,500.00 0.0K
15:46 24,500.00 24,500.00 24,500.00 24,500.00 0.0K
15:48 24,500.00 24,500.00 24,500.00 24,500.00 0.0K
15:49 24,500.00 24,500.00 24,500.00 24,500.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음