바텍 (043150)

043150
🏛️ 대한민국 →
22,300.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 22,350.00 22,750.00 22,350.00 22,400.00 5.9K
09:01 22,450.00 22,450.00 22,300.00 22,300.00 0.4K
09:02 22,350.00 22,350.00 22,300.00 22,300.00 0.2K
09:03 22,300.00 22,400.00 22,300.00 22,400.00 0.4K
09:04 22,400.00 22,450.00 22,400.00 22,400.00 0.1K
09:05 22,400.00 22,400.00 22,400.00 22,400.00 0.3K
09:06 22,350.00 22,400.00 22,350.00 22,400.00 0.4K
09:07 22,400.00 22,450.00 22,400.00 22,400.00 0.3K
09:08 22,400.00 22,400.00 22,400.00 22,400.00 0.1K
09:09 22,600.00 22,600.00 22,550.00 22,600.00 1.1K
09:10 22,550.00 22,600.00 22,550.00 22,600.00 0.2K
09:11 22,600.00 22,600.00 22,550.00 22,550.00 0.0K
09:12 22,550.00 22,600.00 22,550.00 22,600.00 0.1K
09:14 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
09:15 22,600.00 22,600.00 22,550.00 22,550.00 0.0K
09:16 22,550.00 22,550.00 22,550.00 22,550.00 0.2K
09:17 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
09:19 22,600.00 22,600.00 22,550.00 22,550.00 0.2K
09:20 22,650.00 22,650.00 22,600.00 22,600.00 0.0K
09:21 22,600.00 22,700.00 22,600.00 22,650.00 0.5K
09:22 22,650.00 22,650.00 22,650.00 22,650.00 0.1K
09:23 22,650.00 22,650.00 22,500.00 22,500.00 1.4K
09:24 22,650.00 22,650.00 22,500.00 22,600.00 1.3K
09:25 22,550.00 22,550.00 22,550.00 22,550.00 0.1K
09:26 22,600.00 22,600.00 22,600.00 22,600.00 0.2K
09:29 22,650.00 22,650.00 22,600.00 22,650.00 0.6K
09:30 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
09:31 22,600.00 22,650.00 22,600.00 22,650.00 0.1K
09:32 22,600.00 22,600.00 22,600.00 22,600.00 0.1K
09:33 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
09:34 22,650.00 22,650.00 22,650.00 22,650.00 0.0K
09:36 22,650.00 22,650.00 22,650.00 22,650.00 0.0K
09:37 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
09:38 22,600.00 22,600.00 22,600.00 22,600.00 0.1K
09:39 22,600.00 22,600.00 22,600.00 22,600.00 0.2K
09:41 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
09:42 22,550.00 22,600.00 22,550.00 22,600.00 0.0K
09:43 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
09:44 22,550.00 22,600.00 22,550.00 22,600.00 0.0K
09:45 22,550.00 22,600.00 22,550.00 22,600.00 0.2K
09:47 22,650.00 22,700.00 22,650.00 22,700.00 0.2K
09:48 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
09:49 22,650.00 22,650.00 22,650.00 22,650.00 0.0K
09:50 22,600.00 22,600.00 22,600.00 22,600.00 0.3K
09:52 22,550.00 22,600.00 22,550.00 22,600.00 0.0K
09:53 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
09:54 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
09:55 22,600.00 22,600.00 22,550.00 22,550.00 0.0K
09:56 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
09:57 22,600.00 22,650.00 22,600.00 22,600.00 0.1K
09:58 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
09:59 22,550.00 22,550.00 22,550.00 22,550.00 0.1K
10:00 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
10:01 22,550.00 22,600.00 22,550.00 22,550.00 0.0K
10:02 22,500.00 22,600.00 22,500.00 22,600.00 0.0K
10:03 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
10:05 22,550.00 22,550.00 22,500.00 22,500.00 0.2K
10:09 22,550.00 22,550.00 22,550.00 22,550.00 0.2K
10:10 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
10:12 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
10:14 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
10:15 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
10:16 22,550.00 22,600.00 22,550.00 22,600.00 0.1K
10:17 22,600.00 22,600.00 22,600.00 22,600.00 0.3K
10:18 22,650.00 22,700.00 22,650.00 22,700.00 0.5K
10:19 22,600.00 22,700.00 22,600.00 22,700.00 0.0K
10:21 22,700.00 22,750.00 22,700.00 22,750.00 0.6K
10:22 22,600.00 22,600.00 22,600.00 22,600.00 0.1K
10:23 22,800.00 22,800.00 22,650.00 22,800.00 0.3K
10:24 22,700.00 22,750.00 22,700.00 22,750.00 0.0K
10:26 22,700.00 22,700.00 22,600.00 22,600.00 0.0K
10:27 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
10:28 22,650.00 22,650.00 22,650.00 22,650.00 0.0K
10:29 22,650.00 22,650.00 22,650.00 22,650.00 0.0K
10:33 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
10:34 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
10:35 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
10:36 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
10:37 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
10:38 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
10:39 22,550.00 22,550.00 22,450.00 22,450.00 0.8K
10:40 22,450.00 22,450.00 22,450.00 22,450.00 0.3K
10:41 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
10:42 22,400.00 22,450.00 22,400.00 22,450.00 0.0K
10:43 22,400.00 22,500.00 22,400.00 22,500.00 0.1K
10:44 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
10:45 22,500.00 22,500.00 22,500.00 22,500.00 0.6K
10:46 22,500.00 22,600.00 22,500.00 22,600.00 0.0K
10:47 22,700.00 22,700.00 22,700.00 22,700.00 0.3K
10:48 22,600.00 22,650.00 22,600.00 22,650.00 0.0K
10:50 22,500.00 22,700.00 22,500.00 22,700.00 0.1K
10:51 22,600.00 22,700.00 22,600.00 22,600.00 0.0K
10:52 22,700.00 22,700.00 22,600.00 22,650.00 0.0K
10:53 22,700.00 22,700.00 22,450.00 22,450.00 0.1K
10:55 22,450.00 22,700.00 22,450.00 22,700.00 0.0K
10:56 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
10:57 22,600.00 22,700.00 22,600.00 22,600.00 0.0K
10:58 22,650.00 22,650.00 22,650.00 22,650.00 0.0K
11:00 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
11:01 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
11:03 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
11:07 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
11:10 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
11:12 22,400.00 22,400.00 22,400.00 22,400.00 0.9K
11:13 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
11:16 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
11:17 22,450.00 22,450.00 22,450.00 22,450.00 0.1K
11:18 22,450.00 22,600.00 22,450.00 22,600.00 0.0K
11:20 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
11:21 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
11:22 22,500.00 22,500.00 22,500.00 22,500.00 0.1K
11:23 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
11:24 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
11:25 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
11:27 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
11:28 22,450.00 22,500.00 22,450.00 22,500.00 0.0K
11:30 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
11:32 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
11:34 22,450.00 22,500.00 22,450.00 22,500.00 0.1K
11:35 22,500.00 22,500.00 22,450.00 22,450.00 0.1K
11:36 22,450.00 22,500.00 22,450.00 22,500.00 0.2K
11:37 22,450.00 22,500.00 22,450.00 22,500.00 0.1K
11:40 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
11:41 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
11:42 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
11:43 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
11:44 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
11:45 22,500.00 22,550.00 22,500.00 22,550.00 0.1K
11:48 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
11:51 22,450.00 22,500.00 22,450.00 22,500.00 0.1K
11:54 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
11:55 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
11:56 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
11:58 22,450.00 22,500.00 22,450.00 22,500.00 0.0K
12:00 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
12:01 22,500.00 22,500.00 22,500.00 22,500.00 0.1K
12:05 22,500.00 22,600.00 22,500.00 22,600.00 0.0K
12:07 22,550.00 22,550.00 22,550.00 22,550.00 0.1K
12:08 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
12:10 22,500.00 22,500.00 22,500.00 22,500.00 0.2K
12:11 22,500.00 22,500.00 22,500.00 22,500.00 0.1K
12:12 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
12:13 22,550.00 22,550.00 22,550.00 22,550.00 0.1K
12:14 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
12:15 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
12:16 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
12:18 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
12:20 22,550.00 22,550.00 22,550.00 22,550.00 0.1K
12:22 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
12:25 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
12:28 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
12:30 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
12:32 22,600.00 22,600.00 22,550.00 22,600.00 0.5K
12:33 22,600.00 22,700.00 22,600.00 22,700.00 0.2K
12:35 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
12:36 22,700.00 22,700.00 22,700.00 22,700.00 0.1K
12:38 22,650.00 22,700.00 22,650.00 22,700.00 0.6K
12:39 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
12:42 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
12:43 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
12:45 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
12:49 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
12:50 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
12:52 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
12:53 22,550.00 22,550.00 22,550.00 22,550.00 0.1K
12:54 22,600.00 22,600.00 22,600.00 22,600.00 0.1K
12:55 22,600.00 22,600.00 22,600.00 22,600.00 0.1K
12:56 22,550.00 22,600.00 22,550.00 22,600.00 0.3K
12:57 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
12:59 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
13:01 22,550.00 22,550.00 22,550.00 22,550.00 0.6K
13:02 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
13:03 22,500.00 22,550.00 22,500.00 22,550.00 0.0K
13:06 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
13:07 22,500.00 22,500.00 22,450.00 22,500.00 1.9K
13:08 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
13:09 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
13:11 22,450.00 22,600.00 22,450.00 22,600.00 1.6K
13:13 22,450.00 22,550.00 22,450.00 22,550.00 0.0K
13:14 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
13:15 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
13:16 22,450.00 22,450.00 22,450.00 22,450.00 0.1K
13:17 22,450.00 22,450.00 22,450.00 22,450.00 0.1K
13:20 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
13:21 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
13:22 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
13:23 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
13:24 22,500.00 22,500.00 22,500.00 22,500.00 0.1K
13:26 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
13:27 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
13:30 22,450.00 22,600.00 22,450.00 22,600.00 0.1K
13:31 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
13:33 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
13:34 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
13:36 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
13:37 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
13:40 22,500.00 22,500.00 22,500.00 22,500.00 0.1K
13:42 22,500.00 22,600.00 22,500.00 22,600.00 0.0K
13:43 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
13:44 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
13:45 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
13:46 22,500.00 22,600.00 22,500.00 22,600.00 0.1K
13:47 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
13:48 22,550.00 22,550.00 22,550.00 22,550.00 0.2K
13:49 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
13:50 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
13:54 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
13:55 22,600.00 22,600.00 22,600.00 22,600.00 0.0K
13:57 22,600.00 22,600.00 22,500.00 22,500.00 0.0K
14:00 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
14:01 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
14:02 22,600.00 22,600.00 22,500.00 22,500.00 0.0K
14:04 22,500.00 22,500.00 22,500.00 22,500.00 0.6K
14:06 22,550.00 22,550.00 22,550.00 22,550.00 0.1K
14:07 22,600.00 22,600.00 22,500.00 22,500.00 0.0K
14:08 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
14:09 22,500.00 22,500.00 22,500.00 22,500.00 0.1K
14:10 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
14:11 22,500.00 22,500.00 22,450.00 22,500.00 0.1K
14:12 22,500.00 22,550.00 22,450.00 22,550.00 0.2K
14:14 22,500.00 22,500.00 22,450.00 22,500.00 0.1K
14:15 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
14:17 22,450.00 22,500.00 22,450.00 22,450.00 0.3K
14:18 22,450.00 22,500.00 22,450.00 22,500.00 0.2K
14:20 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
14:21 22,500.00 22,500.00 22,450.00 22,500.00 0.2K
14:22 22,450.00 22,450.00 22,400.00 22,400.00 0.7K
14:23 22,400.00 22,400.00 22,400.00 22,400.00 0.1K
14:24 22,450.00 22,450.00 22,400.00 22,450.00 0.1K
14:25 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
14:28 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
14:30 22,500.00 22,500.00 22,500.00 22,500.00 0.5K
14:31 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
14:32 22,600.00 22,600.00 22,500.00 22,500.00 0.0K
14:33 22,500.00 22,500.00 22,500.00 22,500.00 0.1K
14:34 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
14:35 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
14:36 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
14:38 22,500.00 22,600.00 22,500.00 22,600.00 0.0K
14:41 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
14:42 22,550.00 22,550.00 22,550.00 22,550.00 0.1K
14:45 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
14:47 22,550.00 22,550.00 22,550.00 22,550.00 0.5K
14:48 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
14:52 22,500.00 22,550.00 22,500.00 22,550.00 0.1K
14:53 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
14:54 22,550.00 22,550.00 22,550.00 22,550.00 0.2K
14:55 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
14:56 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
14:58 22,550.00 22,550.00 22,500.00 22,500.00 0.2K
14:59 22,500.00 22,550.00 22,500.00 22,550.00 0.2K
15:00 22,500.00 22,550.00 22,500.00 22,550.00 0.1K
15:02 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
15:03 22,550.00 22,550.00 22,550.00 22,550.00 0.1K
15:05 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
15:06 22,550.00 22,550.00 22,550.00 22,550.00 0.2K
15:07 22,550.00 22,600.00 22,550.00 22,600.00 0.3K
15:08 22,550.00 22,600.00 22,550.00 22,600.00 0.0K
15:09 22,600.00 22,600.00 22,550.00 22,600.00 0.9K
15:10 22,650.00 22,650.00 22,650.00 22,650.00 0.0K
15:11 22,550.00 22,550.00 22,550.00 22,550.00 0.2K
15:12 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
15:15 22,550.00 22,550.00 22,500.00 22,500.00 0.0K
15:16 22,500.00 22,550.00 22,500.00 22,550.00 0.0K
15:17 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
15:18 22,500.00 22,500.00 22,500.00 22,500.00 0.0K
15:19 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
15:30 22,550.00 22,550.00 22,550.00 22,550.00 0.7K
15:40 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
15:41 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
15:44 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
15:49 22,550.00 22,550.00 22,550.00 22,550.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음