바텍 주가·시세 (043150) - 차트·일별 시세

조회 기간

시세

KRX · 20분 지연

날짜	종가	전일비	등락률	시가	고가	저가	거래량
10.14	16,850	▲240	+1.44%	16,720	17,310	16,550	40,855
10.13	16,610	▼80	-0.48%	16,600	16,700	16,210	38,515
10.12	16,690	▼380	-2.23%	17,260	17,260	16,660	34,796
10.08	17,070	▼350	-2.01%	17,540	17,540	17,050	42,024
10.07	17,420	▼200	-1.14%	17,690	17,720	17,410	30,635
10.06	17,620	▼160	-0.90%	17,880	17,940	17,470	27,136
10.02	17,780	▼70	-0.39%	17,960	17,980	17,760	15,234
10.01	17,850	▲330	+1.88%	17,530	18,000	17,500	14,700
09.30	17,520	▲50	+0.29%	17,410	17,650	17,390	18,479
09.29	17,470	▼190	-1.08%	17,660	17,670	17,300	12,308
09.28	17,660	▲200	+1.15%	17,500	17,660	17,270	21,925
09.23	17,460	▼140	-0.80%	17,760	17,760	17,360	18,884
09.22	17,600	0	0.00%	17,600	17,740	17,580	14,129
09.21	17,600	▼220	-1.23%	17,880	17,890	17,450	27,147
09.18	17,820	▲310	+1.77%	17,600	17,960	17,600	28,261
09.17	17,510	▼70	-0.40%	17,640	17,640	17,500	13,383
09.16	17,580	▲20	+0.11%	17,760	17,760	17,400	14,786
09.15	17,560	▼240	-1.35%	17,700	17,800	17,530	18,744
09.14	17,800	▲70	+0.39%	17,850	17,850	17,610	16,805
09.11	17,730	▼160	-0.89%	17,850	17,900	17,650	21,749
09.10	17,890	▼60	-0.33%	17,950	18,000	17,620	29,145
09.09	17,950	▼30	-0.17%	18,000	18,030	17,780	43,162
09.08	17,980	▼260	-1.43%	18,180	18,310	17,910	32,214
09.07	18,240	▼210	-1.14%	18,600	18,600	18,220	20,305
09.04	18,450	▼400	-2.12%	18,880	18,880	18,360	48,363
09.03	18,850	▲330	+1.78%	18,860	18,910	18,540	38,597
09.02	18,520	▼620	-3.24%	19,000	19,060	18,500	18,661
09.01	19,140	▲340	+1.81%	18,880	19,140	18,750	21,328
08.31	18,800	▼340	-1.78%	18,920	18,920	18,430	27,556
08.28	19,140	▲120	+0.63%	19,080	19,160	18,540	42,602
08.27	19,020	▼120	-0.63%	19,350	19,420	18,900	40,223
08.26	19,140	▼250	-1.29%	19,390	19,550	19,030	41,608
08.25	19,390	▼10	-0.05%	19,400	19,410	19,040	40,390
08.24	19,400	▲380	+2.00%	19,120	19,400	19,020	37,952
08.21	19,020	▼370	-1.91%	19,370	19,370	18,560	72,767
08.20	19,390	▲200	+1.04%	19,340	19,480	18,950	82,219
08.19	19,190	▼860	-4.29%	19,900	19,920	19,100	60,084
08.18	20,050	▼800	-3.84%	21,000	21,000	19,790	44,793
08.14	20,850	0	0.00%	20,850	21,450	20,600	46,510
08.13	20,850	▼100	-0.48%	21,200	21,200	20,700	32,273
08.12	20,950	▼1,200	-5.42%	21,550	21,700	20,400	129,577
08.11	22,150	▲2,410	+12.21%	19,720	23,250	19,520	372,944
08.10	19,740	▲590	+3.08%	19,150	19,780	18,960	61,469
08.07	19,150	▲540	+2.90%	18,680	19,230	18,460	38,625
08.06	18,610	▲730	+4.08%	17,750	18,660	17,630	50,280
08.05	17,880	▲120	+0.68%	17,850	18,000	17,720	25,122
08.04	17,760	▲700	+4.10%	17,080	17,900	17,080	36,435
08.03	17,060	▼290	-1.67%	17,210	17,520	17,000	45,195
07.31	17,350	▲350	+2.06%	17,460	17,480	16,850	53,343
07.30	17,000	▲670	+4.10%	16,050	17,200	16,050	44,236
07.29	16,330	▼430	-2.57%	16,760	17,030	16,030	57,157
07.28	16,760	▼810	-4.61%	17,560	17,560	16,690	37,048
07.27	17,570	▲340	+1.97%	17,460	17,700	17,220	23,176
07.24	17,230	▼170	-0.98%	17,400	17,700	17,170	30,287
07.23	17,400	▲570	+3.39%	17,000	17,400	17,000	14,819
07.22	16,830	▲50	+0.30%	16,960	17,160	16,820	20,004
07.21	16,780	▼20	-0.12%	16,660	16,950	16,530	21,732
07.20	16,800	▼660	-3.78%	17,450	17,450	16,800	43,537
07.16	17,460	▼120	-0.68%	17,650	17,840	16,900	28,952
07.15	17,580	▲110	+0.63%	17,520	17,800	17,450	37,369

시세 출처: 코스콤(KRX). 이 페이지의 시세는 20분 지연된 값이며 투자 판단의 참고 자료입니다. 투자 결과에 대한 책임은 투자자 본인에게 있습니다. 실시간 시세는 오늘의종목 앱에서 로그인 후 조회할 수 있습니다.