바텍 (043150)

043150
🏛️ 대한민국 →
22,300.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 23,400.00 23,400.00 23,300.00 23,300.00 0.0K
09:01 23,250.00 23,250.00 23,250.00 23,250.00 0.0K
09:02 23,200.00 23,200.00 23,200.00 23,200.00 0.3K
09:03 23,250.00 23,250.00 23,200.00 23,200.00 0.1K
09:05 23,400.00 23,400.00 23,400.00 23,400.00 0.0K
09:08 23,400.00 23,400.00 23,400.00 23,400.00 0.0K
09:10 23,300.00 23,350.00 23,300.00 23,350.00 0.0K
09:11 23,350.00 23,350.00 23,350.00 23,350.00 0.1K
09:12 23,350.00 23,350.00 23,350.00 23,350.00 0.0K
09:13 23,350.00 23,400.00 23,350.00 23,400.00 0.1K
09:14 23,200.00 23,400.00 23,200.00 23,400.00 0.0K
09:15 23,350.00 23,350.00 23,350.00 23,350.00 0.0K
09:17 23,350.00 23,350.00 23,300.00 23,300.00 0.0K
09:19 23,300.00 23,350.00 23,300.00 23,350.00 0.0K
09:20 23,300.00 23,300.00 23,300.00 23,300.00 0.0K
09:21 23,300.00 23,350.00 23,300.00 23,350.00 0.0K
09:23 23,300.00 23,300.00 23,300.00 23,300.00 0.0K
09:24 23,250.00 23,300.00 23,150.00 23,300.00 0.1K
09:26 23,150.00 23,150.00 23,150.00 23,150.00 0.0K
09:27 23,150.00 23,150.00 23,150.00 23,150.00 0.0K
09:29 23,150.00 23,150.00 23,150.00 23,150.00 0.0K
09:30 23,100.00 23,300.00 23,100.00 23,300.00 0.0K
09:32 23,150.00 23,150.00 23,150.00 23,150.00 0.0K
09:33 23,150.00 23,150.00 23,150.00 23,150.00 0.1K
09:35 23,250.00 23,300.00 23,200.00 23,200.00 0.0K
09:36 23,200.00 23,200.00 23,200.00 23,200.00 0.0K
09:38 23,250.00 23,250.00 23,200.00 23,200.00 0.0K
09:40 23,250.00 23,250.00 23,250.00 23,250.00 0.0K
09:41 23,200.00 23,250.00 23,200.00 23,250.00 0.1K
09:42 23,250.00 23,300.00 23,150.00 23,300.00 0.0K
09:43 23,300.00 23,300.00 23,300.00 23,300.00 0.0K
09:44 23,150.00 23,300.00 23,150.00 23,300.00 0.0K
09:46 23,100.00 23,100.00 23,100.00 23,100.00 0.3K
09:47 23,250.00 23,300.00 23,100.00 23,100.00 0.1K
09:48 23,150.00 23,150.00 23,150.00 23,150.00 0.0K
09:50 23,100.00 23,100.00 23,100.00 23,100.00 0.0K
09:51 23,150.00 23,150.00 23,150.00 23,150.00 0.0K
09:52 23,150.00 23,150.00 23,100.00 23,100.00 0.2K
09:53 23,100.00 23,100.00 23,050.00 23,050.00 0.1K
09:54 23,100.00 23,100.00 23,050.00 23,050.00 0.1K
09:56 23,050.00 23,050.00 23,050.00 23,050.00 0.1K
09:59 23,100.00 23,100.00 23,050.00 23,050.00 0.0K
10:00 23,100.00 23,100.00 23,100.00 23,100.00 0.0K
10:01 23,100.00 23,100.00 23,100.00 23,100.00 0.0K
10:02 23,050.00 23,050.00 23,050.00 23,050.00 0.2K
10:03 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
10:04 23,050.00 23,050.00 23,050.00 23,050.00 0.1K
10:05 23,100.00 23,100.00 23,000.00 23,000.00 2.0K
10:06 23,000.00 23,000.00 23,000.00 23,000.00 0.0K
10:08 23,000.00 23,000.00 23,000.00 23,000.00 0.0K
10:11 23,100.00 23,100.00 23,050.00 23,050.00 0.0K
10:14 23,050.00 23,100.00 23,050.00 23,100.00 0.0K
10:17 23,100.00 23,100.00 23,050.00 23,100.00 0.0K
10:20 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
10:22 23,050.00 23,100.00 23,050.00 23,100.00 0.0K
10:23 23,100.00 23,100.00 23,000.00 23,000.00 0.3K
10:25 23,100.00 23,250.00 23,100.00 23,250.00 0.3K
10:26 23,200.00 23,200.00 23,150.00 23,150.00 0.0K
10:29 23,100.00 23,100.00 23,100.00 23,100.00 0.0K
10:30 23,100.00 23,100.00 23,050.00 23,050.00 0.0K
10:31 23,100.00 23,100.00 23,100.00 23,100.00 0.0K
10:32 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
10:35 23,050.00 23,050.00 23,050.00 23,050.00 0.1K
10:38 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
10:39 23,050.00 23,050.00 23,050.00 23,050.00 0.1K
10:40 23,050.00 23,050.00 23,050.00 23,050.00 0.1K
10:41 23,000.00 23,000.00 23,000.00 23,000.00 0.0K
10:44 23,000.00 23,000.00 23,000.00 23,000.00 0.1K
10:46 23,100.00 23,100.00 23,100.00 23,100.00 0.0K
10:47 23,000.00 23,000.00 23,000.00 23,000.00 0.0K
10:50 23,000.00 23,000.00 23,000.00 23,000.00 0.0K
10:51 23,100.00 23,100.00 23,100.00 23,100.00 0.0K
10:53 23,000.00 23,000.00 23,000.00 23,000.00 0.0K
10:54 23,150.00 23,150.00 23,150.00 23,150.00 0.0K
10:55 23,100.00 23,100.00 23,100.00 23,100.00 0.0K
10:56 23,000.00 23,000.00 23,000.00 23,000.00 0.0K
10:58 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
10:59 23,100.00 23,150.00 23,100.00 23,100.00 0.1K
11:00 23,100.00 23,100.00 23,100.00 23,100.00 0.0K
11:02 23,050.00 23,050.00 23,000.00 23,000.00 0.1K
11:05 23,000.00 23,000.00 23,000.00 23,000.00 0.0K
11:06 23,000.00 23,000.00 23,000.00 23,000.00 0.0K
11:07 23,000.00 23,050.00 23,000.00 23,050.00 0.0K
11:08 23,050.00 23,050.00 23,000.00 23,000.00 0.1K
11:09 23,050.00 23,150.00 23,050.00 23,150.00 0.0K
11:11 23,100.00 23,200.00 23,100.00 23,100.00 0.0K
11:14 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
11:16 23,100.00 23,100.00 23,100.00 23,100.00 0.0K
11:17 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
11:18 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
11:20 23,000.00 23,000.00 23,000.00 23,000.00 0.0K
11:22 23,050.00 23,100.00 23,050.00 23,100.00 0.0K
11:23 23,000.00 23,000.00 23,000.00 23,000.00 0.0K
11:24 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
11:25 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
11:26 23,000.00 23,000.00 23,000.00 23,000.00 0.0K
11:27 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
11:29 23,000.00 23,050.00 23,000.00 23,050.00 0.0K
11:32 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
11:34 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
11:35 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
11:37 23,050.00 23,050.00 23,050.00 23,050.00 0.1K
11:38 23,050.00 23,050.00 23,000.00 23,000.00 0.1K
11:40 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
11:41 23,050.00 23,050.00 23,000.00 23,000.00 0.0K
11:43 23,050.00 23,050.00 23,050.00 23,050.00 0.1K
11:44 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
11:47 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
11:50 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
11:52 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
11:54 23,000.00 23,050.00 23,000.00 23,050.00 0.1K
11:55 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
11:57 23,000.00 23,050.00 23,000.00 23,050.00 0.0K
11:58 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
12:00 23,000.00 23,000.00 23,000.00 23,000.00 0.0K
12:01 23,050.00 23,050.00 23,050.00 23,050.00 0.0K
12:02 23,050.00 23,100.00 23,000.00 23,000.00 0.0K
12:03 23,000.00 23,000.00 23,000.00 23,000.00 0.1K
12:05 23,000.00 23,000.00 23,000.00 23,000.00 0.1K
12:06 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
12:07 22,950.00 22,950.00 22,950.00 22,950.00 0.3K
12:08 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
12:09 22,950.00 23,050.00 22,950.00 23,050.00 0.3K
12:10 23,100.00 23,100.00 23,100.00 23,100.00 0.0K
12:11 23,100.00 23,200.00 23,100.00 23,150.00 0.1K
12:12 23,000.00 23,200.00 23,000.00 23,100.00 0.1K
12:13 23,200.00 23,200.00 23,050.00 23,050.00 0.0K
12:14 23,200.00 23,200.00 23,050.00 23,200.00 0.0K
12:15 23,150.00 23,200.00 23,050.00 23,050.00 0.1K
12:16 23,200.00 23,200.00 23,050.00 23,200.00 0.0K
12:17 23,050.00 23,150.00 23,050.00 23,100.00 0.0K
12:18 23,000.00 23,050.00 23,000.00 23,050.00 0.0K
12:19 23,100.00 23,100.00 23,100.00 23,100.00 0.0K
12:21 23,000.00 23,000.00 23,000.00 23,000.00 0.0K
12:23 23,050.00 23,150.00 23,050.00 23,150.00 0.0K
12:24 23,000.00 23,000.00 23,000.00 23,000.00 0.0K
12:25 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
12:26 22,900.00 22,950.00 22,900.00 22,950.00 1.4K
12:27 22,900.00 23,000.00 22,900.00 23,000.00 0.0K
12:29 22,950.00 23,000.00 22,950.00 23,000.00 0.0K
12:30 22,900.00 22,900.00 22,900.00 22,900.00 0.0K
12:31 22,950.00 23,100.00 22,950.00 23,050.00 0.0K
12:33 22,900.00 22,900.00 22,850.00 22,850.00 0.2K
12:34 22,950.00 23,050.00 22,950.00 23,050.00 0.1K
12:35 22,850.00 23,000.00 22,850.00 22,950.00 0.3K
12:36 23,000.00 23,000.00 22,900.00 22,900.00 0.0K
12:37 22,900.00 23,000.00 22,900.00 23,000.00 0.1K
12:38 22,950.00 23,050.00 22,950.00 23,000.00 0.0K
12:39 22,900.00 22,900.00 22,850.00 22,850.00 0.2K
12:40 23,000.00 23,000.00 23,000.00 23,000.00 0.0K
12:41 22,900.00 22,900.00 22,900.00 22,900.00 0.1K
12:42 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
12:43 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
12:45 23,000.00 23,000.00 23,000.00 23,000.00 0.0K
12:48 22,950.00 22,950.00 22,900.00 22,900.00 0.0K
12:49 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
12:50 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
12:51 22,900.00 22,900.00 22,850.00 22,900.00 0.1K
12:54 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
12:55 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
12:56 22,900.00 22,900.00 22,900.00 22,900.00 0.0K
12:57 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
12:58 22,900.00 22,900.00 22,900.00 22,900.00 0.0K
12:59 22,900.00 22,900.00 22,900.00 22,900.00 0.0K
13:00 22,900.00 22,900.00 22,850.00 22,850.00 0.0K
13:01 22,900.00 22,900.00 22,900.00 22,900.00 0.0K
13:03 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
13:04 22,850.00 22,900.00 22,850.00 22,900.00 0.1K
13:05 22,900.00 22,900.00 22,900.00 22,900.00 0.1K
13:06 22,850.00 22,900.00 22,850.00 22,900.00 0.1K
13:07 22,900.00 23,000.00 22,900.00 23,000.00 0.0K
13:08 22,900.00 23,000.00 22,900.00 23,000.00 0.0K
13:09 22,850.00 23,000.00 22,850.00 23,000.00 0.1K
13:12 22,900.00 22,900.00 22,900.00 22,900.00 0.0K
13:13 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
13:14 22,950.00 22,950.00 22,850.00 22,850.00 0.1K
13:15 22,900.00 22,900.00 22,900.00 22,900.00 0.0K
13:16 22,950.00 22,950.00 22,950.00 22,950.00 0.0K
13:18 22,900.00 22,900.00 22,900.00 22,900.00 0.0K
13:20 22,900.00 22,900.00 22,800.00 22,900.00 1.1K
13:21 22,800.00 22,800.00 22,800.00 22,800.00 0.0K
13:24 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
13:26 22,800.00 22,800.00 22,800.00 22,800.00 0.8K
13:27 22,750.00 22,750.00 22,750.00 22,750.00 0.0K
13:28 22,800.00 22,800.00 22,800.00 22,800.00 0.1K
13:29 22,750.00 22,750.00 22,750.00 22,750.00 0.0K
13:30 22,800.00 22,800.00 22,750.00 22,750.00 0.3K
13:31 22,750.00 22,900.00 22,750.00 22,850.00 0.1K
13:32 22,850.00 22,850.00 22,850.00 22,850.00 0.1K
13:33 22,800.00 22,800.00 22,800.00 22,800.00 0.5K
13:34 22,800.00 22,850.00 22,800.00 22,850.00 0.1K
13:35 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
13:36 22,800.00 22,800.00 22,750.00 22,800.00 0.1K
13:39 22,800.00 22,850.00 22,800.00 22,850.00 0.1K
13:40 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
13:41 22,900.00 22,900.00 22,900.00 22,900.00 0.0K
13:42 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
13:44 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
13:45 22,850.00 22,850.00 22,800.00 22,800.00 0.0K
13:47 22,800.00 22,800.00 22,800.00 22,800.00 0.0K
13:48 22,850.00 22,850.00 22,800.00 22,850.00 0.0K
13:49 22,850.00 22,850.00 22,850.00 22,850.00 0.1K
13:51 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
13:52 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
13:54 22,850.00 22,850.00 22,800.00 22,800.00 0.1K
13:56 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
13:57 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
13:58 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
13:59 22,900.00 22,900.00 22,850.00 22,850.00 0.0K
14:00 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
14:02 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
14:03 22,900.00 22,900.00 22,850.00 22,850.00 0.1K
14:04 22,850.00 22,900.00 22,850.00 22,900.00 0.1K
14:06 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
14:07 22,850.00 22,850.00 22,850.00 22,850.00 0.1K
14:08 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
14:09 22,800.00 22,900.00 22,800.00 22,900.00 0.1K
14:11 22,900.00 22,900.00 22,900.00 22,900.00 0.0K
14:12 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
14:14 22,900.00 22,900.00 22,850.00 22,850.00 0.1K
14:15 22,800.00 22,800.00 22,800.00 22,800.00 0.0K
14:16 22,800.00 22,850.00 22,800.00 22,850.00 0.0K
14:17 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
14:18 22,800.00 22,800.00 22,800.00 22,800.00 0.0K
14:19 22,800.00 22,800.00 22,800.00 22,800.00 0.0K
14:20 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
14:21 22,800.00 22,800.00 22,800.00 22,800.00 0.0K
14:22 22,850.00 22,850.00 22,750.00 22,750.00 1.5K
14:23 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
14:24 22,750.00 22,750.00 22,750.00 22,750.00 0.0K
14:26 22,750.00 22,800.00 22,750.00 22,800.00 0.1K
14:27 22,850.00 22,850.00 22,750.00 22,750.00 0.0K
14:30 22,750.00 22,800.00 22,750.00 22,800.00 0.0K
14:32 22,800.00 22,800.00 22,800.00 22,800.00 0.0K
14:33 22,750.00 22,750.00 22,750.00 22,750.00 0.0K
14:34 22,800.00 22,800.00 22,800.00 22,800.00 0.0K
14:36 22,850.00 22,850.00 22,800.00 22,800.00 0.1K
14:37 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
14:38 22,850.00 22,850.00 22,800.00 22,800.00 0.0K
14:39 22,800.00 22,800.00 22,800.00 22,800.00 0.0K
14:40 22,900.00 22,900.00 22,900.00 22,900.00 0.0K
14:41 22,850.00 22,900.00 22,850.00 22,900.00 0.0K
14:42 22,850.00 22,900.00 22,800.00 22,800.00 0.1K
14:43 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
14:45 22,800.00 22,800.00 22,800.00 22,800.00 0.0K
14:46 22,800.00 22,850.00 22,800.00 22,850.00 0.1K
14:47 22,850.00 22,850.00 22,850.00 22,850.00 0.1K
14:48 22,850.00 22,900.00 22,850.00 22,900.00 0.1K
14:50 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
14:51 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
14:52 22,850.00 22,850.00 22,850.00 22,850.00 0.1K
14:54 22,850.00 22,850.00 22,850.00 22,850.00 0.1K
14:55 22,850.00 22,850.00 22,850.00 22,850.00 0.1K
14:56 22,850.00 22,900.00 22,850.00 22,900.00 0.0K
14:57 22,900.00 22,900.00 22,850.00 22,850.00 0.1K
14:58 22,850.00 22,850.00 22,850.00 22,850.00 0.1K
14:59 22,850.00 22,900.00 22,800.00 22,850.00 0.1K
15:00 22,850.00 22,900.00 22,850.00 22,850.00 0.0K
15:01 22,850.00 22,900.00 22,850.00 22,900.00 0.0K
15:02 22,900.00 22,900.00 22,850.00 22,850.00 0.1K
15:03 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
15:05 22,900.00 22,900.00 22,900.00 22,900.00 0.2K
15:06 22,900.00 22,900.00 22,850.00 22,850.00 0.1K
15:07 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
15:08 22,850.00 22,950.00 22,850.00 22,950.00 0.9K
15:09 22,800.00 22,800.00 22,800.00 22,800.00 0.0K
15:10 22,800.00 22,800.00 22,800.00 22,800.00 0.1K
15:11 22,800.00 22,850.00 22,800.00 22,850.00 0.1K
15:12 22,850.00 22,850.00 22,850.00 22,850.00 0.1K
15:14 22,800.00 22,800.00 22,800.00 22,800.00 0.1K
15:15 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
15:16 22,800.00 22,800.00 22,800.00 22,800.00 0.1K
15:17 22,800.00 22,850.00 22,800.00 22,800.00 0.1K
15:18 22,800.00 22,800.00 22,750.00 22,750.00 0.7K
15:19 22,750.00 22,750.00 22,700.00 22,700.00 0.1K
15:30 22,850.00 22,850.00 22,850.00 22,850.00 0.5K
15:40 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
15:49 22,850.00 22,850.00 22,850.00 22,850.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음