바텍 (043150)

043150
🏛️ 대한민국 →
22,250.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 32,500.00 33,250.00 32,350.00 33,250.00 0.0M
2023-12-27 32,500.00 33,000.00 32,300.00 32,800.00 0.0M
2023-12-26 32,750.00 33,100.00 32,200.00 32,750.00 0.0M
2023-12-25 32,500.00 32,500.00 32,500.00 32,500.00 0.0M
2023-12-22 32,650.00 32,800.00 32,250.00 32,500.00 0.0M
2023-12-21 32,900.00 33,200.00 32,550.00 32,950.00 0.0M
2023-12-20 32,550.00 33,100.00 32,550.00 33,000.00 0.0M
2023-12-19 32,250.00 33,000.00 31,500.00 32,800.00 0.0M
2023-12-18 32,800.00 32,850.00 32,100.00 32,200.00 0.0M
2023-12-15 32,950.00 33,000.00 32,150.00 32,500.00 0.0M
2023-12-14 32,600.00 33,100.00 31,900.00 32,850.00 0.1M
2023-12-13 32,000.00 32,350.00 31,650.00 32,100.00 0.0M
2023-12-12 31,950.00 32,150.00 31,700.00 31,850.00 0.0M
2023-12-11 31,650.00 31,950.00 31,500.00 31,950.00 0.0M
2023-12-08 31,600.00 31,850.00 31,250.00 31,450.00 0.0M
2023-12-07 31,250.00 32,050.00 31,250.00 31,350.00 0.0M
2023-12-06 31,250.00 31,700.00 31,150.00 31,400.00 0.0M
2023-12-05 31,800.00 31,850.00 31,250.00 31,250.00 0.0M
2023-12-04 31,900.00 31,900.00 31,150.00 31,550.00 0.0M
2023-12-01 32,100.00 32,350.00 31,150.00 31,700.00 0.1M
2023-11-30 32,150.00 32,550.00 32,000.00 32,100.00 0.0M
2023-11-29 32,200.00 32,600.00 31,950.00 32,400.00 0.0M
2023-11-28 32,850.00 33,000.00 32,200.00 32,250.00 0.0M
2023-11-27 32,600.00 33,250.00 32,150.00 33,150.00 0.0M
2023-11-24 32,950.00 33,050.00 32,500.00 32,600.00 0.0M
2023-11-23 33,050.00 33,150.00 32,750.00 32,850.00 0.0M
2023-11-22 33,500.00 33,500.00 32,550.00 33,050.00 0.0M
2023-11-21 33,550.00 33,700.00 33,000.00 33,400.00 0.0M
2023-11-20 32,400.00 33,950.00 32,400.00 33,700.00 0.1M
2023-11-17 32,700.00 33,650.00 31,650.00 32,700.00 0.1M
2023-11-16 30,950.00 33,350.00 30,550.00 32,550.00 0.1M
2023-11-15 30,450.00 30,900.00 30,250.00 30,700.00 0.0M
2023-11-14 29,700.00 30,300.00 29,600.00 30,150.00 0.0M
2023-11-13 30,950.00 31,200.00 29,400.00 29,500.00 0.1M
2023-11-10 30,600.00 30,650.00 30,100.00 30,450.00 0.0M
2023-11-09 30,550.00 31,600.00 30,500.00 30,850.00 0.1M
2023-11-08 31,100.00 31,400.00 30,800.00 31,200.00 0.0M
2023-11-07 31,250.00 31,300.00 30,450.00 30,750.00 0.0M
2023-11-06 31,450.00 31,450.00 30,500.00 31,300.00 0.1M
2023-11-05 30,850.00 30,850.00 30,850.00 30,850.00 0.0M
2023-11-03 31,000.00 31,000.00 30,050.00 30,850.00 0.0M
2023-11-02 30,200.00 31,100.00 30,100.00 30,800.00 0.1M
2023-11-01 29,450.00 29,850.00 29,000.00 29,600.00 0.0M
2023-10-31 30,500.00 30,650.00 29,000.00 29,000.00 0.1M
2023-10-30 30,950.00 30,950.00 30,050.00 30,550.00 0.0M
2023-10-27 30,250.00 31,000.00 30,000.00 30,700.00 0.0M
2023-10-26 30,000.00 30,600.00 29,600.00 29,950.00 0.1M
2023-10-25 32,200.00 32,200.00 30,350.00 30,600.00 0.1M
2023-10-24 31,600.00 31,850.00 30,850.00 31,850.00 0.0M
2023-10-23 31,100.00 31,800.00 30,850.00 31,150.00 0.0M
2023-10-20 31,400.00 31,800.00 30,850.00 31,450.00 0.0M
2023-10-19 31,700.00 32,150.00 31,450.00 31,500.00 0.0M
2023-10-18 32,050.00 32,700.00 31,750.00 32,300.00 0.0M
2023-10-17 32,500.00 32,750.00 32,100.00 32,250.00 0.0M
2023-10-16 32,150.00 32,700.00 31,250.00 32,000.00 0.1M
2023-10-13 32,300.00 32,700.00 31,700.00 31,800.00 0.0M
2023-10-12 32,450.00 32,850.00 31,700.00 32,750.00 0.0M
2023-10-11 32,150.00 32,700.00 31,900.00 32,150.00 0.0M
2023-10-10 32,750.00 32,950.00 31,900.00 32,150.00 0.1M
2023-10-09 32,450.00 32,450.00 32,450.00 32,450.00 0.0M
2023-10-06 31,900.00 32,550.00 31,900.00 32,450.00 0.0M
2023-10-05 31,900.00 32,600.00 31,250.00 31,800.00 0.1M
2023-10-04 32,000.00 32,050.00 30,800.00 31,350.00 0.1M
2023-09-27 31,950.00 32,650.00 31,700.00 32,050.00 0.0M
2023-09-26 33,000.00 33,000.00 31,850.00 32,200.00 0.0M
2023-09-25 32,900.00 33,150.00 32,550.00 32,650.00 0.0M
2023-09-22 31,750.00 33,300.00 31,650.00 33,300.00 0.1M
2023-09-21 32,400.00 32,950.00 31,800.00 32,150.00 0.1M
2023-09-20 33,050.00 33,300.00 32,450.00 32,650.00 0.1M
2023-09-19 34,250.00 34,250.00 32,500.00 32,700.00 0.1M
2023-09-18 33,900.00 34,700.00 33,650.00 34,200.00 0.1M
2023-09-17 34,050.00 34,050.00 34,050.00 34,050.00 0.0M
2023-09-15 35,050.00 35,050.00 33,800.00 34,050.00 0.2M
2023-09-14 36,250.00 36,650.00 34,400.00 35,000.00 0.2M
2023-09-13 35,000.00 37,350.00 34,900.00 35,750.00 0.3M
2023-09-12 35,050.00 35,050.00 33,600.00 33,650.00 0.1M
2023-09-11 35,000.00 35,200.00 34,500.00 34,750.00 0.0M
2023-09-08 34,350.00 35,000.00 34,200.00 34,700.00 0.0M
2023-09-07 34,800.00 34,950.00 34,350.00 34,350.00 0.0M
2023-09-06 35,950.00 36,050.00 34,900.00 34,950.00 0.0M
2023-09-05 35,650.00 36,400.00 35,400.00 36,000.00 0.0M
2023-09-04 35,700.00 36,150.00 34,450.00 35,850.00 0.1M
2023-09-01 34,450.00 36,200.00 34,100.00 35,700.00 0.1M
2023-08-31 34,250.00 34,450.00 33,550.00 34,350.00 0.0M
2023-08-30 34,600.00 34,600.00 34,050.00 34,200.00 0.0M
2023-08-29 34,050.00 34,500.00 33,650.00 34,200.00 0.0M
2023-08-28 34,150.00 34,500.00 33,450.00 33,900.00 0.0M
2023-08-27 33,900.00 33,900.00 33,900.00 33,900.00 0.0M
2023-08-25 34,200.00 34,450.00 33,500.00 33,900.00 0.0M
2023-08-24 34,250.00 34,500.00 33,250.00 34,250.00 0.1M
2023-08-23 34,650.00 34,950.00 33,750.00 33,900.00 0.0M
2023-08-22 34,550.00 35,450.00 34,350.00 34,600.00 0.0M
2023-08-21 34,850.00 35,100.00 34,550.00 34,600.00 0.0M
2023-08-18 34,350.00 35,300.00 34,150.00 35,300.00 0.0M
2023-08-17 35,050.00 35,450.00 34,050.00 34,800.00 0.1M
2023-08-16 36,150.00 36,800.00 35,400.00 35,450.00 0.1M
2023-08-14 37,850.00 38,200.00 36,650.00 36,800.00 0.1M
2023-08-13 37,700.00 37,700.00 37,700.00 37,700.00 0.0M
2023-08-11 37,900.00 38,500.00 37,200.00 37,700.00 0.0M
2023-08-10 37,400.00 37,950.00 36,850.00 37,700.00 0.1M
2023-08-09 37,450.00 38,700.00 35,100.00 38,000.00 0.3M
2023-08-08 35,800.00 38,700.00 35,200.00 36,950.00 0.3M
2023-08-07 35,200.00 35,900.00 34,600.00 35,300.00 0.0M
2023-08-06 35,500.00 35,500.00 35,500.00 35,500.00 0.0M
2023-08-04 36,000.00 36,300.00 35,050.00 35,500.00 0.1M
2023-08-03 34,750.00 36,150.00 34,050.00 35,750.00 0.1M
2023-08-02 35,500.00 35,900.00 34,500.00 34,500.00 0.0M
2023-08-01 35,800.00 36,200.00 34,950.00 35,500.00 0.1M
2023-07-31 35,600.00 35,850.00 34,700.00 35,650.00 0.1M
2023-07-28 34,300.00 35,150.00 33,650.00 34,800.00 0.1M
2023-07-27 34,000.00 34,950.00 34,000.00 34,300.00 0.0M
2023-07-26 35,200.00 35,350.00 33,550.00 33,850.00 0.1M
2023-07-25 36,100.00 36,200.00 35,350.00 35,400.00 0.1M
2023-07-24 37,150.00 37,350.00 36,000.00 36,100.00 0.1M
2023-07-21 37,850.00 38,200.00 37,000.00 37,150.00 0.1M
2023-07-20 38,150.00 38,650.00 37,450.00 37,800.00 0.1M
2023-07-19 38,650.00 39,050.00 38,000.00 38,100.00 0.1M
2023-07-18 39,850.00 40,250.00 37,950.00 38,500.00 0.2M
2023-07-17 40,600.00 42,000.00 39,150.00 39,500.00 0.1M
2023-07-16 40,900.00 40,900.00 40,900.00 40,900.00 0.0M
2023-07-14 38,600.00 41,300.00 38,250.00 40,900.00 0.2M
2023-07-13 39,500.00 39,750.00 38,100.00 38,900.00 0.1M
2023-07-12 38,450.00 43,100.00 37,150.00 39,950.00 0.7M
2023-07-11 38,550.00 39,150.00 37,450.00 38,100.00 0.1M
2023-07-10 38,150.00 40,950.00 38,150.00 38,550.00 0.3M
2023-07-07 39,250.00 40,850.00 36,700.00 37,450.00 0.2M
2023-07-06 38,800.00 40,200.00 38,150.00 39,400.00 0.3M
2023-07-05 33,550.00 40,650.00 33,250.00 39,600.00 1.2M
2023-07-04 33,100.00 33,100.00 32,650.00 33,000.00 0.0M
2023-07-03 32,950.00 33,650.00 32,900.00 33,250.00 0.0M
2023-07-02 32,900.00 32,900.00 32,900.00 32,900.00 0.0M
2023-06-30 33,100.00 33,200.00 32,500.00 32,900.00 0.0M
2023-06-29 34,200.00 34,200.00 33,000.00 33,000.00 0.0M
2023-06-28 33,700.00 34,150.00 33,550.00 33,800.00 0.0M
2023-06-27 33,500.00 33,850.00 33,300.00 33,600.00 0.0M
2023-06-26 34,100.00 34,100.00 33,250.00 33,800.00 0.0M
2023-06-23 35,400.00 35,400.00 33,950.00 34,050.00 0.0M
2023-06-22 35,800.00 35,800.00 35,000.00 35,000.00 0.0M
2023-06-21 36,300.00 36,300.00 35,550.00 35,800.00 0.1M
2023-06-20 34,200.00 36,150.00 34,000.00 35,900.00 0.1M
2023-06-19 34,550.00 34,550.00 33,700.00 33,900.00 0.0M
2023-06-16 34,600.00 34,800.00 34,050.00 34,300.00 0.1M
2023-06-15 34,600.00 35,500.00 34,150.00 34,250.00 0.1M
2023-06-14 35,450.00 35,450.00 34,350.00 34,550.00 0.0M
2023-06-13 36,450.00 36,450.00 35,250.00 35,350.00 0.1M
2023-06-12 36,200.00 36,850.00 35,950.00 36,100.00 0.1M
2023-06-09 35,500.00 36,050.00 35,200.00 35,750.00 0.1M
2023-06-08 35,150.00 35,500.00 34,800.00 35,250.00 0.0M
2023-06-07 35,050.00 36,150.00 35,000.00 35,250.00 0.0M
2023-06-05 35,800.00 35,800.00 35,050.00 35,150.00 0.0M
2023-06-02 34,900.00 36,000.00 34,750.00 35,600.00 0.1M
2023-06-01 34,300.00 34,900.00 33,850.00 34,900.00 0.0M
2023-05-31 34,400.00 34,700.00 33,850.00 34,250.00 0.0M
2023-05-30 34,500.00 34,650.00 33,450.00 34,150.00 0.1M
2023-05-26 34,650.00 34,900.00 34,350.00 34,450.00 0.0M
2023-05-25 35,400.00 35,600.00 34,250.00 34,500.00 0.0M
2023-05-24 35,650.00 35,700.00 35,150.00 35,150.00 0.0M
2023-05-23 35,750.00 36,050.00 35,250.00 35,650.00 0.0M
2023-05-22 36,200.00 36,200.00 35,000.00 35,650.00 0.1M
2023-05-19 36,200.00 36,650.00 36,100.00 36,200.00 0.0M
2023-05-18 36,750.00 36,750.00 36,200.00 36,250.00 0.0M
2023-05-17 36,250.00 36,800.00 35,650.00 36,200.00 0.1M
2023-05-16 36,800.00 37,050.00 36,000.00 36,050.00 0.1M
2023-05-15 38,450.00 38,600.00 36,400.00 36,900.00 0.1M
2023-05-14 38,950.00 38,950.00 38,950.00 38,950.00 0.0M
2023-05-12 39,000.00 39,150.00 37,300.00 38,950.00 0.1M
2023-05-11 43,700.00 43,950.00 38,200.00 39,000.00 0.3M
2023-05-10 42,800.00 44,000.00 42,300.00 43,700.00 0.0M
2023-05-09 42,400.00 43,250.00 42,300.00 42,600.00 0.1M
2023-05-08 43,300.00 43,350.00 42,550.00 42,550.00 0.1M
2023-05-04 41,950.00 44,550.00 41,850.00 43,000.00 0.1M
2023-05-03 41,000.00 41,950.00 40,700.00 41,850.00 0.1M
2023-05-02 38,900.00 41,000.00 38,500.00 41,000.00 0.1M
2023-04-28 38,150.00 38,500.00 37,500.00 38,500.00 0.0M
2023-04-27 37,050.00 38,150.00 36,900.00 37,850.00 0.0M
2023-04-26 37,350.00 37,950.00 36,900.00 37,050.00 0.0M
2023-04-25 38,200.00 38,900.00 37,200.00 37,500.00 0.0M
2023-04-24 37,950.00 39,150.00 37,750.00 38,200.00 0.0M
2023-04-21 37,900.00 38,550.00 37,300.00 37,900.00 0.0M
2023-04-20 39,050.00 39,200.00 38,300.00 38,350.00 0.1M
2023-04-19 39,400.00 39,850.00 38,450.00 38,800.00 0.0M
2023-04-18 38,950.00 39,450.00 38,150.00 39,050.00 0.1M
2023-04-17 39,000.00 39,500.00 38,300.00 38,550.00 0.1M
2023-04-14 39,600.00 39,700.00 38,400.00 39,000.00 0.1M
2023-04-13 36,500.00 40,450.00 35,850.00 39,600.00 0.4M
2023-04-12 34,950.00 36,450.00 34,750.00 35,850.00 0.1M
2023-04-11 34,350.00 35,300.00 34,300.00 34,950.00 0.1M
2023-04-10 32,650.00 34,450.00 32,650.00 34,000.00 0.1M
2023-04-07 33,100.00 33,250.00 32,550.00 32,650.00 0.1M
2023-04-06 33,900.00 34,300.00 33,050.00 33,300.00 0.1M
2023-04-05 32,150.00 33,950.00 31,950.00 33,600.00 0.1M
2023-04-04 31,950.00 32,350.00 31,500.00 32,150.00 0.0M
2023-04-03 32,200.00 32,350.00 31,700.00 31,950.00 0.0M
2023-03-31 32,000.00 32,550.00 31,550.00 32,500.00 0.0M
2023-03-30 32,200.00 32,500.00 31,350.00 32,000.00 0.0M
2023-03-29 30,650.00 32,250.00 30,100.00 32,100.00 0.1M
2023-03-28 30,350.00 30,500.00 30,100.00 30,350.00 0.0M
2023-03-27 30,850.00 30,850.00 30,050.00 30,400.00 0.0M
2023-03-24 30,150.00 30,650.00 29,800.00 30,550.00 0.0M
2023-03-23 29,950.00 30,150.00 29,650.00 29,900.00 0.0M
2023-03-22 30,350.00 30,500.00 29,850.00 30,000.00 0.0M
2023-03-21 30,650.00 30,650.00 29,700.00 29,800.00 0.1M
2023-03-20 30,900.00 31,000.00 30,300.00 30,400.00 0.0M
2023-03-17 30,450.00 31,000.00 30,350.00 30,950.00 0.0M
2023-03-16 30,650.00 30,900.00 29,900.00 30,250.00 0.0M
2023-03-15 30,350.00 31,000.00 30,350.00 30,650.00 0.0M
2023-03-14 31,150.00 31,150.00 29,950.00 30,100.00 0.0M
2023-03-13 30,800.00 31,200.00 30,500.00 31,200.00 0.0M
2023-03-12 31,300.00 31,300.00 31,300.00 31,300.00 0.0M
2023-03-10 31,600.00 31,900.00 31,050.00 31,300.00 0.0M
2023-03-09 32,450.00 32,750.00 31,650.00 32,050.00 0.0M
2023-03-08 32,850.00 32,850.00 32,300.00 32,450.00 0.0M
2023-03-07 33,250.00 33,400.00 32,750.00 33,050.00 0.0M
2023-03-06 33,700.00 33,950.00 32,900.00 33,250.00 0.0M
2023-03-05 33,900.00 33,900.00 33,900.00 33,900.00 0.0M
2023-03-03 33,350.00 34,200.00 33,000.00 33,900.00 0.0M
2023-03-02 32,900.00 33,450.00 32,600.00 33,150.00 0.0M
2023-03-01 32,500.00 32,500.00 32,500.00 32,500.00 0.0M
2023-02-28 32,850.00 33,100.00 32,500.00 32,500.00 0.0M
2023-02-27 33,100.00 33,550.00 32,750.00 32,900.00 0.0M
2023-02-24 33,850.00 34,000.00 33,200.00 33,200.00 0.0M
2023-02-23 34,000.00 34,300.00 33,600.00 34,000.00 0.0M
2023-02-22 33,650.00 33,850.00 33,500.00 33,600.00 0.0M
2023-02-21 34,450.00 34,450.00 33,700.00 34,150.00 0.0M
2023-02-20 34,150.00 34,400.00 33,800.00 34,350.00 0.0M
2023-02-17 33,750.00 34,300.00 33,550.00 34,150.00 0.0M
2023-02-16 33,650.00 34,300.00 33,500.00 34,050.00 0.0M
2023-02-15 34,350.00 34,350.00 33,300.00 33,500.00 0.1M
2023-02-14 34,350.00 34,600.00 34,000.00 34,150.00 0.0M
2023-02-13 33,750.00 34,650.00 33,500.00 34,350.00 0.1M
2023-02-10 33,950.00 34,250.00 33,350.00 33,750.00 0.0M
2023-02-09 34,300.00 34,600.00 33,800.00 34,250.00 0.0M
2023-02-08 34,300.00 34,450.00 33,850.00 34,300.00 0.0M
2023-02-07 34,300.00 34,550.00 33,800.00 34,300.00 0.0M
2023-02-06 34,300.00 34,550.00 33,750.00 34,350.00 0.0M
2023-02-03 35,100.00 35,100.00 34,200.00 34,300.00 0.1M
2023-02-02 35,750.00 35,800.00 34,700.00 34,950.00 0.1M
2023-02-01 35,950.00 35,950.00 34,600.00 35,450.00 0.1M
2023-01-31 34,600.00 35,500.00 34,150.00 35,500.00 0.0M
2023-01-30 35,600.00 35,600.00 34,000.00 34,800.00 0.0M
2023-01-27 35,850.00 35,900.00 35,400.00 35,600.00 0.0M
2023-01-26 35,100.00 35,900.00 34,550.00 35,850.00 0.1M
2023-01-25 35,050.00 35,850.00 35,000.00 35,100.00 0.1M
2023-01-20 34,650.00 34,700.00 33,950.00 34,650.00 0.0M
2023-01-19 32,350.00 34,650.00 32,350.00 34,300.00 0.1M
2023-01-18 32,800.00 33,100.00 32,700.00 32,850.00 0.0M
2023-01-17 32,900.00 33,400.00 32,400.00 32,750.00 0.0M
2023-01-16 33,300.00 33,300.00 32,750.00 33,000.00 0.0M
2023-01-13 33,600.00 33,900.00 33,150.00 33,450.00 0.0M
2023-01-12 33,300.00 33,950.00 32,900.00 33,800.00 0.1M
2023-01-11 31,950.00 32,950.00 31,600.00 32,850.00 0.0M
2023-01-10 31,850.00 32,050.00 31,300.00 31,650.00 0.0M
2023-01-09 32,000.00 32,300.00 31,850.00 32,150.00 0.0M
2023-01-06 31,600.00 32,000.00 31,200.00 31,750.00 0.0M
2023-01-05 31,950.00 32,100.00 31,500.00 31,650.00 0.0M
2023-01-04 31,650.00 32,400.00 31,400.00 32,050.00 0.0M
2023-01-03 32,050.00 32,300.00 30,850.00 31,900.00 0.0M
2023-01-02 32,850.00 33,000.00 31,800.00 32,000.00 0.0M