바텍 (043150)

043150
🏛️ 대한민국 →
22,300.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 23,150.00 23,300.00 23,100.00 23,300.00 0.4K
09:01 23,150.00 23,150.00 23,150.00 23,150.00 0.0K
09:02 23,150.00 23,150.00 23,050.00 23,050.00 0.2K
09:03 23,050.00 23,050.00 23,050.00 23,050.00 0.1K
09:04 23,200.00 23,200.00 23,200.00 23,200.00 0.0K
09:07 23,200.00 23,200.00 23,200.00 23,200.00 0.0K
09:08 23,200.00 23,200.00 23,150.00 23,150.00 0.2K
09:09 23,150.00 23,150.00 23,150.00 23,150.00 0.1K
09:10 23,150.00 23,250.00 23,150.00 23,150.00 0.1K
09:11 23,150.00 23,150.00 23,150.00 23,150.00 0.1K
09:12 23,200.00 23,250.00 23,150.00 23,150.00 0.3K
09:13 23,150.00 23,200.00 23,150.00 23,150.00 0.1K
09:14 23,150.00 23,200.00 23,150.00 23,150.00 0.0K
09:15 23,150.00 23,200.00 23,150.00 23,200.00 0.5K
09:16 23,200.00 23,250.00 23,200.00 23,250.00 0.1K
09:17 23,250.00 23,300.00 23,250.00 23,300.00 0.3K
09:18 23,250.00 23,300.00 23,250.00 23,300.00 0.0K
09:19 23,300.00 23,350.00 23,300.00 23,350.00 0.0K
09:20 23,350.00 23,350.00 23,350.00 23,350.00 0.0K
09:21 23,200.00 23,200.00 23,200.00 23,200.00 0.1K
09:22 23,200.00 23,300.00 23,200.00 23,300.00 0.0K
09:23 23,250.00 23,300.00 23,250.00 23,300.00 0.0K
09:24 23,300.00 23,300.00 23,300.00 23,300.00 0.0K
09:25 23,300.00 23,300.00 23,300.00 23,300.00 0.1K
09:26 23,300.00 23,350.00 23,300.00 23,300.00 0.1K
09:27 23,350.00 23,350.00 23,300.00 23,350.00 0.0K
09:28 23,350.00 23,400.00 23,350.00 23,400.00 0.2K
09:29 23,350.00 23,400.00 23,350.00 23,400.00 0.0K
09:30 23,400.00 23,400.00 23,300.00 23,400.00 0.2K
09:31 23,400.00 23,400.00 23,400.00 23,400.00 0.1K
09:32 23,350.00 23,450.00 23,350.00 23,450.00 0.1K
09:33 23,400.00 23,400.00 23,400.00 23,400.00 0.0K
09:34 23,400.00 23,400.00 23,350.00 23,350.00 0.0K
09:35 23,300.00 23,350.00 23,200.00 23,200.00 0.3K
09:36 23,350.00 23,350.00 23,250.00 23,300.00 0.1K
09:37 23,400.00 23,400.00 23,300.00 23,400.00 0.1K
09:38 23,300.00 23,400.00 23,300.00 23,400.00 0.0K
09:42 23,300.00 23,350.00 23,300.00 23,350.00 0.0K
09:43 23,300.00 23,300.00 23,300.00 23,300.00 0.1K
09:44 23,300.00 23,300.00 23,250.00 23,250.00 0.1K
09:45 23,300.00 23,300.00 23,250.00 23,250.00 0.2K
09:46 23,250.00 23,250.00 23,250.00 23,250.00 0.1K
09:47 23,300.00 23,300.00 23,300.00 23,300.00 0.0K
09:48 23,300.00 23,300.00 23,300.00 23,300.00 0.0K
09:49 23,300.00 23,300.00 23,300.00 23,300.00 0.0K
09:50 23,300.00 23,300.00 23,300.00 23,300.00 0.0K
09:51 23,300.00 23,350.00 23,300.00 23,350.00 0.0K
09:53 23,300.00 23,300.00 23,250.00 23,250.00 0.0K
09:54 23,250.00 23,300.00 23,250.00 23,300.00 0.1K
09:55 23,250.00 23,250.00 23,250.00 23,250.00 0.0K
09:56 23,250.00 23,250.00 23,250.00 23,250.00 0.0K
09:59 23,250.00 23,250.00 23,200.00 23,200.00 0.1K
10:00 23,200.00 23,200.00 23,200.00 23,200.00 0.6K
10:01 23,200.00 23,200.00 23,150.00 23,150.00 1.6K
10:02 23,200.00 23,200.00 23,150.00 23,150.00 0.2K
10:03 23,150.00 23,200.00 23,150.00 23,200.00 0.1K
10:04 23,150.00 23,200.00 23,150.00 23,150.00 0.2K
10:06 23,150.00 23,150.00 23,100.00 23,100.00 0.0K
10:07 23,100.00 23,100.00 23,100.00 23,100.00 0.0K
10:08 23,100.00 23,100.00 23,100.00 23,100.00 0.5K
10:09 23,100.00 23,100.00 23,100.00 23,100.00 0.6K
10:10 23,100.00 23,150.00 23,100.00 23,100.00 0.4K
10:11 23,100.00 23,100.00 23,100.00 23,100.00 0.2K
10:12 23,100.00 23,100.00 23,050.00 23,100.00 0.1K
10:13 23,100.00 23,100.00 23,100.00 23,100.00 0.0K
10:15 23,050.00 23,100.00 23,050.00 23,100.00 0.1K
10:16 23,050.00 23,100.00 23,050.00 23,100.00 0.1K
10:17 23,100.00 23,100.00 23,100.00 23,100.00 0.0K
10:19 23,100.00 23,250.00 23,000.00 23,000.00 1.3K
10:22 23,100.00 23,150.00 23,100.00 23,150.00 0.3K
10:23 23,150.00 23,200.00 23,150.00 23,150.00 0.0K
10:24 23,150.00 23,150.00 23,150.00 23,150.00 0.0K
10:27 23,200.00 23,200.00 23,100.00 23,100.00 0.0K
10:29 23,050.00 23,050.00 23,000.00 23,000.00 7.9K
10:30 23,000.00 23,050.00 23,000.00 23,050.00 0.1K
10:32 22,900.00 23,050.00 22,900.00 23,050.00 0.0K
10:33 23,000.00 23,050.00 23,000.00 23,050.00 0.0K
10:34 23,050.00 23,050.00 23,050.00 23,050.00 0.1K
10:36 23,000.00 23,050.00 23,000.00 23,050.00 0.0K
10:37 23,100.00 23,150.00 23,100.00 23,150.00 0.6K
10:38 23,150.00 23,150.00 23,150.00 23,150.00 0.1K
10:39 23,150.00 23,150.00 23,150.00 23,150.00 0.1K
10:41 23,100.00 23,150.00 23,100.00 23,150.00 0.7K
10:42 23,150.00 23,150.00 23,150.00 23,150.00 0.2K
10:44 23,100.00 23,100.00 23,100.00 23,100.00 0.1K
10:45 23,050.00 23,100.00 23,050.00 23,050.00 0.0K
10:46 23,050.00 23,050.00 23,000.00 23,000.00 0.7K
10:48 23,050.00 23,050.00 23,000.00 23,050.00 0.1K
10:49 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
10:53 23,100.00 23,100.00 23,100.00 23,100.00 0.0K
10:57 23,050.00 23,050.00 23,050.00 23,050.00 0.1K
11:01 23,050.00 23,100.00 23,050.00 23,100.00 0.6K
11:07 23,150.00 23,150.00 23,150.00 23,150.00 0.0K
11:10 23,150.00 23,150.00 23,150.00 23,150.00 0.0K
11:11 23,100.00 23,100.00 23,100.00 23,100.00 0.1K
11:16 23,100.00 23,100.00 23,050.00 23,050.00 0.0K
11:17 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
11:21 23,100.00 23,100.00 23,100.00 23,100.00 0.0K
11:22 23,100.00 23,100.00 23,100.00 23,100.00 0.0K
11:23 23,100.00 23,100.00 23,100.00 23,100.00 0.0K
11:24 23,100.00 23,100.00 23,100.00 23,100.00 0.0K
11:25 23,100.00 23,100.00 23,100.00 23,100.00 0.2K
11:29 23,150.00 23,150.00 23,150.00 23,150.00 0.0K
11:30 23,100.00 23,100.00 23,100.00 23,100.00 0.0K
11:31 23,100.00 23,100.00 23,100.00 23,100.00 0.1K
11:33 23,100.00 23,100.00 23,100.00 23,100.00 0.1K
11:37 23,100.00 23,100.00 23,100.00 23,100.00 0.2K
11:38 23,100.00 23,100.00 23,100.00 23,100.00 0.0K
11:39 23,100.00 23,100.00 23,100.00 23,100.00 0.0K
11:40 23,100.00 23,100.00 23,100.00 23,100.00 0.1K
11:42 23,050.00 23,050.00 23,000.00 23,000.00 1.2K
11:44 23,100.00 23,100.00 23,100.00 23,100.00 0.0K
11:48 23,000.00 23,050.00 23,000.00 23,050.00 0.0K
11:51 23,100.00 23,100.00 23,100.00 23,100.00 0.0K
11:53 23,000.00 23,000.00 23,000.00 23,000.00 0.0K
11:56 23,000.00 23,000.00 23,000.00 23,000.00 0.0K
11:57 23,000.00 23,000.00 23,000.00 23,000.00 0.0K
11:58 23,100.00 23,100.00 23,100.00 23,100.00 0.0K
12:00 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
12:03 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
12:05 23,050.00 23,050.00 23,000.00 23,000.00 0.2K
12:06 22,950.00 23,000.00 22,950.00 23,000.00 0.0K
12:07 23,000.00 23,000.00 22,900.00 22,900.00 1.0K
12:08 22,900.00 22,900.00 22,900.00 22,900.00 0.0K
12:09 22,900.00 22,900.00 22,900.00 22,900.00 0.1K
12:10 22,900.00 22,900.00 22,850.00 22,900.00 0.3K
12:12 22,900.00 22,900.00 22,900.00 22,900.00 0.0K
12:14 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
12:15 22,900.00 22,900.00 22,900.00 22,900.00 0.0K
12:16 22,900.00 22,900.00 22,900.00 22,900.00 0.0K
12:18 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
12:20 22,900.00 22,900.00 22,900.00 22,900.00 0.1K
12:21 22,900.00 22,900.00 22,900.00 22,900.00 0.3K
12:22 22,900.00 22,900.00 22,900.00 22,900.00 0.0K
12:24 22,900.00 22,900.00 22,900.00 22,900.00 0.0K
12:25 22,900.00 22,900.00 22,900.00 22,900.00 2.5K
12:26 22,950.00 22,950.00 22,950.00 22,950.00 0.3K
12:27 23,000.00 23,050.00 22,950.00 23,050.00 0.0K
12:28 23,000.00 23,100.00 23,000.00 23,050.00 0.0K
12:29 23,050.00 23,100.00 23,000.00 23,050.00 0.0K
12:30 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
12:34 23,000.00 23,100.00 23,000.00 23,100.00 0.0K
12:36 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
12:37 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
12:39 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
12:44 22,900.00 22,900.00 22,900.00 22,900.00 0.1K
12:45 22,900.00 22,900.00 22,900.00 22,900.00 0.1K
12:46 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
12:47 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
12:51 22,950.00 23,050.00 22,950.00 23,050.00 0.1K
12:54 22,950.00 23,050.00 22,950.00 23,050.00 0.2K
12:55 23,100.00 23,100.00 23,100.00 23,100.00 0.0K
12:56 23,000.00 23,100.00 23,000.00 23,100.00 0.0K
13:02 23,000.00 23,000.00 23,000.00 23,000.00 0.0K
13:03 23,000.00 23,000.00 22,950.00 22,950.00 0.1K
13:04 22,950.00 23,050.00 22,950.00 23,050.00 0.1K
13:06 23,050.00 23,100.00 23,050.00 23,100.00 0.2K
13:07 23,000.00 23,000.00 22,950.00 22,950.00 0.0K
13:09 22,950.00 22,950.00 22,900.00 22,900.00 0.1K
13:10 23,000.00 23,200.00 23,000.00 23,200.00 0.5K
13:11 23,050.00 23,200.00 23,050.00 23,200.00 0.0K
13:12 23,150.00 23,150.00 23,150.00 23,150.00 0.0K
13:17 23,150.00 23,150.00 23,050.00 23,150.00 0.2K
13:22 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
13:23 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
13:25 23,050.00 23,150.00 23,050.00 23,150.00 0.5K
13:27 23,050.00 23,150.00 23,050.00 23,150.00 0.0K
13:28 23,050.00 23,150.00 23,050.00 23,150.00 0.1K
13:29 23,150.00 23,150.00 23,150.00 23,150.00 0.0K
13:31 23,100.00 23,150.00 23,100.00 23,150.00 0.0K
13:32 23,100.00 23,150.00 23,100.00 23,150.00 0.0K
13:33 23,100.00 23,200.00 23,100.00 23,200.00 1.1K
13:34 23,200.00 23,200.00 23,150.00 23,150.00 0.1K
13:35 23,150.00 23,150.00 23,150.00 23,150.00 0.0K
13:36 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
13:37 23,000.00 23,050.00 23,000.00 23,050.00 0.1K
13:38 23,000.00 23,000.00 23,000.00 23,000.00 0.0K
13:40 23,000.00 23,100.00 23,000.00 23,100.00 0.0K
13:41 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
13:44 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
13:47 23,000.00 23,000.00 23,000.00 23,000.00 0.2K
13:48 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
13:52 23,000.00 23,000.00 23,000.00 23,000.00 0.0K
13:55 22,950.00 22,950.00 22,950.00 22,950.00 0.6K
13:56 23,000.00 23,000.00 23,000.00 23,000.00 0.0K
13:57 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
13:59 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
14:00 23,000.00 23,000.00 23,000.00 23,000.00 0.0K
14:03 23,000.00 23,050.00 23,000.00 23,050.00 0.0K
14:04 22,950.00 22,950.00 22,900.00 22,900.00 1.0K
14:06 22,900.00 23,000.00 22,900.00 22,950.00 0.2K
14:07 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
14:09 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
14:11 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
14:12 23,000.00 23,050.00 23,000.00 23,050.00 0.0K
14:15 23,000.00 23,050.00 23,000.00 23,050.00 0.1K
14:16 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
14:18 22,900.00 22,950.00 22,900.00 22,950.00 0.0K
14:23 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
14:24 22,900.00 22,900.00 22,900.00 22,900.00 0.1K
14:25 22,900.00 22,900.00 22,850.00 22,850.00 0.3K
14:26 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
14:28 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
14:30 22,950.00 23,000.00 22,950.00 23,000.00 0.2K
14:31 22,900.00 23,000.00 22,850.00 22,950.00 0.3K
14:33 22,900.00 22,900.00 22,900.00 22,900.00 0.0K
14:34 22,900.00 22,900.00 22,900.00 22,900.00 0.0K
14:35 22,850.00 22,850.00 22,850.00 22,850.00 0.1K
14:36 22,900.00 22,900.00 22,900.00 22,900.00 0.0K
14:38 22,900.00 22,900.00 22,900.00 22,900.00 0.2K
14:40 22,900.00 22,900.00 22,900.00 22,900.00 0.0K
14:41 22,900.00 23,000.00 22,900.00 23,000.00 2.1K
14:43 22,950.00 23,000.00 22,950.00 23,000.00 0.0K
14:44 22,950.00 23,000.00 22,950.00 23,000.00 0.1K
14:45 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
14:49 22,900.00 22,900.00 22,900.00 22,900.00 0.0K
14:50 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
14:51 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
14:52 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
14:53 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
14:55 22,900.00 22,900.00 22,900.00 22,900.00 0.3K
14:57 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
14:58 22,900.00 22,900.00 22,900.00 22,900.00 0.1K
14:59 22,900.00 22,900.00 22,900.00 22,900.00 0.1K
15:00 22,900.00 22,900.00 22,850.00 22,850.00 0.0K
15:01 22,900.00 22,900.00 22,900.00 22,900.00 0.1K
15:02 22,900.00 22,900.00 22,900.00 22,900.00 0.0K
15:03 22,900.00 22,900.00 22,900.00 22,900.00 0.0K
15:04 22,900.00 22,950.00 22,900.00 22,950.00 0.1K
15:06 22,950.00 23,000.00 22,950.00 23,000.00 0.2K
15:07 23,000.00 23,000.00 23,000.00 23,000.00 0.2K
15:08 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
15:10 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
15:11 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
15:12 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
15:13 22,950.00 22,950.00 22,950.00 22,950.00 0.2K
15:14 23,000.00 23,000.00 23,000.00 23,000.00 0.0K
15:15 22,950.00 23,000.00 22,950.00 23,000.00 0.2K
15:16 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
15:17 22,950.00 22,950.00 22,950.00 22,950.00 0.3K
15:18 22,950.00 23,000.00 22,950.00 23,000.00 0.1K
15:19 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
15:30 22,900.00 22,900.00 22,900.00 22,900.00 0.8K
15:40 22,900.00 22,900.00 22,900.00 22,900.00 0.8K
15:49 22,900.00 22,900.00 22,900.00 22,900.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음