바텍 (043150)

043150
🏛️ 대한민국 →
22,300.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 20,000.00 20,000.00 20,000.00 20,000.00 0.0K
10:00 20,050.00 20,050.00 20,050.00 20,050.00 0.3K
10:01 20,100.00 20,150.00 20,050.00 20,050.00 0.3K
10:02 20,000.00 20,000.00 20,000.00 20,000.00 0.0K
10:03 20,000.00 20,000.00 20,000.00 20,000.00 0.0K
10:04 20,050.00 20,050.00 20,050.00 20,050.00 0.0K
10:05 20,050.00 20,050.00 20,050.00 20,050.00 0.0K
10:07 20,000.00 20,000.00 20,000.00 20,000.00 0.3K
10:08 20,000.00 20,000.00 20,000.00 20,000.00 0.1K
10:09 20,050.00 20,050.00 20,050.00 20,050.00 0.4K
10:10 20,100.00 20,100.00 20,050.00 20,050.00 0.1K
10:12 20,050.00 20,050.00 20,000.00 20,000.00 0.1K
10:13 20,000.00 20,000.00 20,000.00 20,000.00 0.0K
10:15 20,000.00 20,050.00 20,000.00 20,050.00 0.1K
10:16 20,050.00 20,050.00 20,050.00 20,050.00 0.3K
10:17 20,050.00 20,050.00 20,050.00 20,050.00 0.3K
10:18 20,050.00 20,050.00 20,050.00 20,050.00 0.1K
10:19 20,100.00 20,150.00 20,100.00 20,150.00 0.2K
10:20 20,150.00 20,200.00 20,150.00 20,200.00 0.3K
10:21 20,200.00 20,250.00 20,200.00 20,250.00 0.1K
10:22 20,250.00 20,300.00 20,200.00 20,300.00 0.3K
10:23 20,200.00 20,300.00 20,150.00 20,150.00 2.9K
10:24 20,250.00 20,250.00 20,200.00 20,250.00 0.0K
10:25 20,200.00 20,250.00 20,200.00 20,250.00 0.1K
10:26 20,250.00 20,300.00 20,200.00 20,250.00 0.2K
10:27 20,300.00 20,300.00 20,250.00 20,250.00 0.0K
10:28 20,250.00 20,250.00 20,250.00 20,250.00 0.1K
10:29 20,200.00 20,250.00 20,200.00 20,250.00 0.0K
10:30 20,250.00 20,250.00 20,250.00 20,250.00 0.0K
10:31 20,250.00 20,300.00 20,250.00 20,300.00 0.3K
10:32 20,300.00 20,300.00 20,250.00 20,250.00 0.2K
10:34 20,300.00 20,300.00 20,250.00 20,250.00 0.2K
10:35 20,300.00 20,300.00 20,250.00 20,250.00 0.0K
10:37 20,200.00 20,200.00 20,100.00 20,100.00 0.7K
10:38 20,100.00 20,100.00 20,100.00 20,100.00 0.0K
10:39 20,150.00 20,150.00 20,100.00 20,100.00 0.1K
10:41 20,100.00 20,100.00 20,050.00 20,100.00 0.2K
10:42 20,100.00 20,100.00 20,100.00 20,100.00 0.0K
10:43 20,150.00 20,200.00 20,150.00 20,150.00 0.1K
10:44 20,200.00 20,250.00 20,200.00 20,250.00 0.1K
10:45 20,200.00 20,200.00 20,200.00 20,200.00 0.0K
10:46 20,250.00 20,250.00 20,250.00 20,250.00 0.0K
10:47 20,250.00 20,250.00 20,200.00 20,250.00 0.2K
10:48 20,250.00 20,250.00 20,150.00 20,150.00 0.0K
10:49 20,150.00 20,300.00 20,150.00 20,150.00 0.1K
10:50 20,250.00 20,300.00 20,150.00 20,250.00 0.2K
10:51 20,250.00 20,250.00 20,250.00 20,250.00 0.0K
10:52 20,250.00 20,250.00 20,150.00 20,250.00 0.1K
10:53 20,250.00 20,250.00 20,250.00 20,250.00 0.0K
10:54 20,250.00 20,250.00 20,250.00 20,250.00 0.0K
10:55 20,200.00 20,200.00 20,200.00 20,200.00 0.0K
10:57 20,150.00 20,150.00 20,150.00 20,150.00 0.0K
10:58 20,150.00 20,150.00 20,150.00 20,150.00 0.0K
10:59 20,100.00 20,100.00 20,100.00 20,100.00 0.1K
11:00 20,150.00 20,150.00 20,050.00 20,050.00 1.2K
11:02 20,050.00 20,100.00 20,000.00 20,050.00 0.6K
11:04 20,050.00 20,050.00 20,050.00 20,050.00 0.0K
11:05 19,990.00 20,000.00 19,990.00 20,000.00 0.0K
11:06 19,990.00 20,000.00 19,980.00 20,000.00 0.1K
11:07 20,050.00 20,050.00 19,980.00 20,000.00 0.1K
11:08 19,990.00 20,000.00 19,990.00 20,000.00 0.0K
11:09 20,000.00 20,050.00 19,990.00 20,050.00 0.2K
11:11 20,000.00 20,050.00 20,000.00 20,050.00 0.0K
11:12 19,990.00 20,100.00 19,990.00 20,100.00 0.2K
11:13 20,000.00 20,000.00 19,980.00 19,980.00 0.1K
11:14 20,000.00 20,050.00 19,990.00 19,990.00 0.0K
11:15 20,000.00 20,000.00 20,000.00 20,000.00 0.0K
11:16 20,000.00 20,000.00 20,000.00 20,000.00 0.0K
11:17 20,000.00 20,000.00 20,000.00 20,000.00 0.0K
11:18 20,000.00 20,000.00 20,000.00 20,000.00 0.0K
11:19 19,980.00 19,980.00 19,880.00 19,880.00 1.0K
11:21 19,870.00 19,980.00 19,870.00 19,910.00 0.2K
11:22 19,940.00 19,970.00 19,880.00 19,880.00 0.7K
11:23 19,900.00 19,900.00 19,900.00 19,900.00 0.1K
11:24 19,900.00 19,900.00 19,860.00 19,860.00 0.8K
11:25 19,850.00 19,900.00 19,830.00 19,900.00 0.2K
11:27 19,830.00 19,830.00 19,830.00 19,830.00 0.0K
11:28 19,830.00 19,830.00 19,820.00 19,820.00 0.1K
11:29 19,840.00 19,880.00 19,820.00 19,820.00 0.0K
11:30 19,810.00 19,810.00 19,810.00 19,810.00 0.0K
11:31 19,810.00 19,890.00 19,810.00 19,890.00 0.3K
11:32 19,850.00 19,850.00 19,830.00 19,830.00 0.1K
11:36 19,850.00 19,850.00 19,830.00 19,830.00 0.0K
11:38 19,830.00 19,830.00 19,830.00 19,830.00 0.0K
11:39 19,830.00 19,840.00 19,830.00 19,840.00 0.0K
11:40 19,840.00 19,840.00 19,840.00 19,840.00 0.0K
11:41 19,840.00 19,840.00 19,810.00 19,810.00 0.3K
11:43 19,800.00 19,800.00 19,790.00 19,790.00 1.7K
11:44 19,750.00 19,750.00 19,750.00 19,750.00 0.4K
11:45 19,750.00 19,750.00 19,730.00 19,730.00 0.0K
11:47 19,720.00 19,750.00 19,720.00 19,740.00 0.1K
11:48 19,730.00 19,730.00 19,720.00 19,720.00 0.3K
11:49 19,740.00 19,740.00 19,740.00 19,740.00 0.0K
11:50 19,750.00 19,760.00 19,750.00 19,760.00 0.1K
11:52 19,770.00 19,770.00 19,770.00 19,770.00 0.0K
11:53 19,770.00 19,790.00 19,770.00 19,790.00 0.0K
11:55 19,790.00 19,790.00 19,790.00 19,790.00 0.0K
11:57 19,780.00 19,780.00 19,780.00 19,780.00 0.0K
11:58 19,780.00 19,780.00 19,780.00 19,780.00 0.0K
12:00 19,780.00 19,780.00 19,770.00 19,770.00 0.0K
12:02 19,760.00 19,770.00 19,760.00 19,770.00 0.0K
12:04 19,770.00 19,770.00 19,770.00 19,770.00 0.0K
12:05 19,770.00 19,770.00 19,770.00 19,770.00 0.0K
12:06 19,770.00 19,770.00 19,770.00 19,770.00 0.0K
12:07 19,760.00 19,780.00 19,760.00 19,780.00 0.0K
12:08 19,780.00 19,790.00 19,780.00 19,790.00 0.0K
12:09 19,790.00 19,790.00 19,790.00 19,790.00 0.0K
12:10 19,800.00 19,820.00 19,800.00 19,820.00 0.1K
12:11 19,830.00 19,830.00 19,830.00 19,830.00 0.0K
12:12 19,830.00 19,830.00 19,820.00 19,820.00 0.0K
12:13 19,810.00 19,810.00 19,810.00 19,810.00 0.0K
12:14 19,800.00 19,810.00 19,800.00 19,810.00 0.1K
12:15 19,810.00 19,810.00 19,810.00 19,810.00 0.0K
12:16 19,800.00 19,810.00 19,800.00 19,810.00 0.1K
12:17 19,800.00 19,800.00 19,800.00 19,800.00 0.0K
12:19 19,800.00 19,800.00 19,800.00 19,800.00 0.0K
12:20 19,800.00 19,800.00 19,800.00 19,800.00 0.0K
12:21 19,800.00 19,810.00 19,800.00 19,810.00 0.0K
12:22 19,810.00 19,810.00 19,790.00 19,790.00 0.1K
12:23 19,790.00 19,790.00 19,790.00 19,790.00 0.0K
12:24 19,790.00 19,790.00 19,790.00 19,790.00 0.0K
12:25 19,790.00 19,790.00 19,790.00 19,790.00 0.0K
12:26 19,790.00 19,790.00 19,790.00 19,790.00 0.0K
12:28 19,790.00 19,850.00 19,790.00 19,850.00 0.7K
12:30 19,830.00 19,840.00 19,830.00 19,840.00 0.0K
12:31 19,840.00 19,840.00 19,830.00 19,830.00 0.0K
12:32 19,830.00 19,840.00 19,830.00 19,840.00 0.0K
12:33 19,840.00 19,840.00 19,780.00 19,780.00 0.0K
12:34 19,780.00 19,790.00 19,780.00 19,780.00 0.0K
12:35 19,780.00 19,790.00 19,780.00 19,790.00 0.0K
12:36 19,790.00 19,790.00 19,780.00 19,790.00 0.0K
12:37 19,790.00 19,790.00 19,770.00 19,770.00 0.1K
12:38 19,770.00 19,790.00 19,770.00 19,770.00 0.1K
12:39 19,780.00 19,790.00 19,770.00 19,770.00 0.3K
12:40 19,770.00 19,770.00 19,770.00 19,770.00 0.0K
12:41 19,770.00 19,780.00 19,770.00 19,770.00 0.0K
12:42 19,770.00 19,770.00 19,770.00 19,770.00 0.0K
12:43 19,770.00 19,770.00 19,660.00 19,660.00 4.8K
12:44 19,660.00 19,670.00 19,660.00 19,670.00 0.0K
12:45 19,680.00 19,690.00 19,680.00 19,690.00 0.1K
12:46 19,690.00 19,690.00 19,690.00 19,690.00 0.0K
12:47 19,690.00 19,790.00 19,690.00 19,790.00 2.8K
12:48 19,790.00 19,790.00 19,690.00 19,690.00 0.2K
12:49 19,690.00 19,710.00 19,690.00 19,690.00 0.1K
12:50 19,690.00 19,700.00 19,690.00 19,690.00 0.0K
12:51 19,700.00 19,730.00 19,690.00 19,690.00 0.0K
12:52 19,690.00 19,690.00 19,670.00 19,670.00 0.2K
12:53 19,670.00 19,700.00 19,670.00 19,690.00 0.0K
12:54 19,700.00 19,710.00 19,670.00 19,710.00 0.0K
12:55 19,700.00 19,710.00 19,700.00 19,710.00 0.1K
12:56 19,730.00 19,790.00 19,730.00 19,740.00 0.3K
12:57 19,740.00 19,740.00 19,680.00 19,680.00 0.4K
12:58 19,680.00 19,700.00 19,680.00 19,700.00 0.0K
12:59 19,690.00 19,690.00 19,680.00 19,680.00 0.0K
13:00 19,680.00 19,810.00 19,680.00 19,690.00 0.0K
13:01 19,690.00 19,790.00 19,690.00 19,690.00 0.0K
13:02 19,690.00 19,770.00 19,690.00 19,740.00 0.0K
13:03 19,740.00 19,740.00 19,740.00 19,740.00 0.0K
13:04 19,740.00 19,740.00 19,680.00 19,710.00 0.7K
13:05 19,680.00 19,700.00 19,680.00 19,700.00 0.0K
13:06 19,700.00 19,770.00 19,700.00 19,770.00 0.1K
13:07 19,750.00 19,800.00 19,750.00 19,770.00 0.2K
13:08 19,770.00 19,900.00 19,770.00 19,890.00 0.2K
13:09 19,860.00 19,890.00 19,770.00 19,770.00 0.1K
13:10 19,770.00 19,800.00 19,770.00 19,770.00 0.0K
13:11 19,780.00 19,850.00 19,770.00 19,770.00 0.1K
13:12 19,820.00 19,870.00 19,770.00 19,830.00 0.3K
13:13 19,860.00 19,860.00 19,800.00 19,830.00 0.0K
13:14 19,830.00 19,840.00 19,810.00 19,820.00 0.0K
13:15 19,810.00 19,840.00 19,810.00 19,840.00 0.0K
13:16 19,840.00 19,850.00 19,810.00 19,810.00 0.0K
13:17 19,840.00 19,860.00 19,810.00 19,850.00 0.1K
13:18 19,850.00 19,850.00 19,810.00 19,810.00 0.1K
13:19 19,840.00 19,850.00 19,810.00 19,850.00 0.1K
13:20 19,850.00 19,850.00 19,810.00 19,850.00 0.1K
13:21 19,850.00 19,900.00 19,810.00 19,870.00 0.2K
13:22 19,860.00 19,860.00 19,810.00 19,810.00 0.0K
13:23 19,810.00 19,810.00 19,810.00 19,810.00 0.0K
13:24 19,810.00 19,860.00 19,810.00 19,810.00 0.0K
13:25 19,810.00 19,860.00 19,800.00 19,800.00 0.1K
13:26 19,810.00 19,830.00 19,800.00 19,800.00 0.0K
13:27 19,800.00 19,800.00 19,770.00 19,780.00 0.0K
13:28 19,780.00 19,860.00 19,780.00 19,840.00 0.1K
13:29 19,840.00 19,840.00 19,840.00 19,840.00 0.0K
13:30 19,840.00 19,840.00 19,840.00 19,840.00 0.0K
13:31 19,860.00 19,970.00 19,860.00 19,970.00 0.1K
13:32 19,980.00 19,980.00 19,920.00 19,920.00 0.1K
13:33 19,870.00 19,870.00 19,870.00 19,870.00 0.0K
13:35 19,980.00 19,980.00 19,980.00 19,980.00 0.0K
13:37 19,980.00 19,990.00 19,980.00 19,990.00 0.1K
13:39 19,870.00 19,870.00 19,870.00 19,870.00 0.0K
13:42 19,990.00 19,990.00 19,990.00 19,990.00 0.0K
13:44 19,870.00 19,980.00 19,870.00 19,880.00 0.1K
13:46 19,880.00 19,880.00 19,880.00 19,880.00 0.1K
13:47 19,990.00 19,990.00 19,990.00 19,990.00 0.0K
13:49 19,880.00 19,880.00 19,880.00 19,880.00 0.0K
13:50 19,990.00 19,990.00 19,880.00 19,990.00 0.2K
13:51 19,990.00 20,050.00 19,990.00 20,050.00 2.5K
13:52 20,050.00 20,100.00 20,050.00 20,100.00 0.0K
13:53 20,100.00 20,100.00 20,100.00 20,100.00 0.0K
13:54 20,100.00 20,100.00 20,050.00 20,100.00 0.0K
13:55 20,100.00 20,100.00 20,050.00 20,100.00 0.0K
13:56 20,100.00 20,100.00 20,050.00 20,100.00 0.1K
13:57 20,100.00 20,100.00 20,100.00 20,100.00 0.0K
13:58 20,100.00 20,150.00 20,100.00 20,150.00 0.1K
13:59 20,150.00 20,150.00 20,150.00 20,150.00 0.0K
14:00 20,150.00 20,150.00 20,150.00 20,150.00 0.2K
14:01 20,150.00 20,150.00 20,150.00 20,150.00 0.0K
14:02 20,150.00 20,150.00 20,150.00 20,150.00 0.0K
14:03 20,150.00 20,150.00 20,100.00 20,100.00 0.1K
14:04 20,100.00 20,150.00 20,100.00 20,100.00 0.0K
14:05 20,100.00 20,100.00 20,050.00 20,100.00 0.0K
14:06 20,100.00 20,100.00 20,050.00 20,100.00 0.0K
14:07 20,100.00 20,100.00 20,100.00 20,100.00 0.0K
14:08 20,100.00 20,100.00 20,050.00 20,100.00 0.0K
14:09 20,100.00 20,100.00 20,100.00 20,100.00 0.0K
14:10 20,100.00 20,100.00 20,100.00 20,100.00 0.0K
14:11 20,100.00 20,100.00 20,100.00 20,100.00 0.0K
14:12 20,100.00 20,100.00 20,050.00 20,100.00 0.1K
14:13 20,100.00 20,100.00 20,100.00 20,100.00 0.0K
14:14 20,100.00 20,100.00 20,100.00 20,100.00 0.1K
14:15 20,100.00 20,100.00 20,050.00 20,050.00 0.0K
14:16 20,050.00 20,050.00 20,000.00 20,000.00 0.1K
14:17 20,050.00 20,050.00 20,000.00 20,000.00 0.0K
14:18 20,000.00 20,050.00 20,000.00 20,050.00 0.0K
14:19 20,100.00 20,100.00 20,000.00 20,050.00 0.0K
14:20 20,000.00 20,000.00 20,000.00 20,000.00 0.0K
14:21 20,050.00 20,050.00 20,050.00 20,050.00 0.1K
14:22 20,050.00 20,050.00 20,050.00 20,050.00 0.0K
14:23 20,050.00 20,050.00 20,050.00 20,050.00 0.0K
14:24 20,050.00 20,050.00 20,050.00 20,050.00 0.0K
14:25 20,100.00 20,100.00 20,050.00 20,050.00 0.2K
14:26 20,050.00 20,050.00 20,050.00 20,050.00 0.0K
14:27 20,050.00 20,050.00 20,050.00 20,050.00 0.0K
14:30 20,050.00 20,050.00 19,930.00 19,930.00 1.1K
14:32 20,050.00 20,050.00 20,050.00 20,050.00 0.0K
14:38 20,050.00 20,050.00 20,050.00 20,050.00 0.0K
14:39 20,100.00 20,100.00 20,100.00 20,100.00 0.0K
14:40 20,050.00 20,050.00 19,980.00 19,980.00 0.4K
14:41 19,950.00 19,970.00 19,950.00 19,970.00 0.2K
14:42 19,950.00 19,970.00 19,950.00 19,970.00 0.2K
14:43 19,950.00 19,950.00 19,950.00 19,950.00 0.0K
14:45 20,050.00 20,050.00 19,990.00 19,990.00 0.0K
14:46 20,050.00 20,050.00 20,050.00 20,050.00 0.1K
14:47 20,100.00 20,100.00 20,100.00 20,100.00 0.0K
14:49 20,050.00 20,050.00 20,050.00 20,050.00 0.0K
14:50 20,050.00 20,050.00 19,970.00 19,970.00 0.1K
14:53 19,970.00 19,970.00 19,970.00 19,970.00 0.0K
14:54 20,050.00 20,050.00 20,000.00 20,050.00 0.0K
14:55 20,050.00 20,050.00 20,050.00 20,050.00 0.2K
14:56 20,050.00 20,050.00 20,050.00 20,050.00 0.1K
14:58 20,100.00 20,100.00 20,050.00 20,050.00 0.0K
14:59 20,050.00 20,050.00 20,050.00 20,050.00 0.2K
15:00 20,050.00 20,050.00 20,050.00 20,050.00 0.2K
15:01 19,960.00 19,960.00 19,960.00 19,960.00 0.1K
15:02 19,990.00 19,990.00 19,990.00 19,990.00 0.0K
15:03 20,000.00 20,000.00 20,000.00 20,000.00 0.2K
15:05 19,970.00 20,050.00 19,970.00 20,050.00 0.1K
15:07 19,970.00 19,970.00 19,970.00 19,970.00 0.0K
15:08 19,960.00 19,960.00 19,960.00 19,960.00 0.0K
15:10 19,970.00 19,970.00 19,920.00 19,920.00 0.2K
15:12 19,910.00 19,910.00 19,910.00 19,910.00 1.0K
15:13 19,920.00 19,920.00 19,920.00 19,920.00 0.1K
15:14 19,960.00 19,960.00 19,960.00 19,960.00 0.1K
15:16 19,960.00 19,960.00 19,950.00 19,960.00 0.1K
15:17 19,970.00 19,970.00 19,970.00 19,970.00 0.1K
15:18 19,960.00 19,960.00 19,960.00 19,960.00 0.1K
15:20 19,970.00 19,970.00 19,970.00 19,970.00 0.0K
15:21 19,970.00 19,970.00 19,970.00 19,970.00 0.0K
15:23 19,970.00 19,970.00 19,970.00 19,970.00 0.0K
15:24 19,990.00 19,990.00 19,990.00 19,990.00 0.0K
15:25 20,000.00 20,050.00 20,000.00 20,000.00 0.6K
15:26 20,000.00 20,000.00 20,000.00 20,000.00 0.0K
15:27 20,050.00 20,050.00 20,000.00 20,000.00 0.1K
15:28 20,050.00 20,050.00 20,050.00 20,050.00 0.0K
15:29 20,000.00 20,000.00 20,000.00 20,000.00 3.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음