시장 데이터를 불러오는 중
전체 종목
배이텍스 에너지 과거 주가
Baytex Energy Corp Common Shares · BTE · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Baytex Energy Corp Common Shares · BTE · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩6,168 | ₩6,544 | ₩6,061 | ₩6,450 | +4.57% | 1억 |
| 2026.09.28–2026.10.02 | ₩6,168 | ₩6,262 | ₩5,900 | ₩6,209 | +0.65% | 8959.7만 |
| 2026.09.21–2026.09.25 | ₩6,383 | ₩6,423 | ₩5,994 | ₩6,075 | -4.83% | 9113.1만 |
| 2026.09.14–2026.09.18 | ₩6,839 | ₩6,973 | ₩6,423 | ₩6,490 | -5.10% | 9308.6만 |
| 2026.09.08–2026.09.11 | ₩6,651 | ₩6,839 | ₩6,544 | ₩6,745 | +1.41% | 6022.8만 |
| 2026.08.31–2026.09.04 | ₩6,544 | ₩6,866 | ₩6,383 | ₩6,517 | -0.41% | 8666.6만 |
| 2026.08.24–2026.08.28 | ₩6,356 | ₩6,504 | ₩6,048 | ₩6,356 | 0.00% | 6643.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,571 |
| ₩5,860 |
| ₩6,450 |
| +9.82% |
| 6465.2만 |
| 2026.08.10–2026.08.14 | ₩5,713 | ₩5,967 | ₩5,686 | ₩5,860 | +2.58% | 5424.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,860 | ₩5,940 | ₩5,471 | ₩5,605 | -4.35% | 9161.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,552 | ₩6,249 | ₩5,310 | ₩6,115 | +10.14% | 8436.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,578 | ₩5,967 | ₩5,525 | ₩5,793 | +3.85% | 8152.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,565 | ₩5,860 | ₩5,377 | ₩5,605 | +0.72% | 1억 |
|---|
| 2026.07.06–2026.07.10 | ₩5,203 | ₩5,619 | ₩5,163 | ₩5,458 | +4.90% | 1억 |
|---|
| 2026.06.29–2026.07.02 | ₩5,404 | ₩5,471 | ₩5,149 | ₩5,216 | -3.47% | 6055.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,377 | ₩5,511 | ₩5,176 | ₩5,350 | -0.50% | 1억 |
|---|
| 2026.06.15–2026.06.18 | ₩5,887 | ₩5,914 | ₩5,203 | ₩5,337 | -9.34% | 1억 |
|---|
| 2026.06.08–2026.06.12 | ₩6,504 | ₩6,624 | ₩6,128 | ₩6,222 | -4.33% | 8970.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,705 | ₩6,893 | ₩6,383 | ₩6,383 | -4.80% | 8781.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,718 | ₩6,826 | ₩6,316 | ₩6,557 | -2.40% | 7986.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,866 | ₩7,188 | ₩6,745 | ₩6,906 | +0.59% | 9543.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,651 | ₩6,960 | ₩6,370 | ₩6,933 | +4.23% | 9452.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,705 | ₩7,027 | ₩6,343 | ₩6,477 | -3.40% | 9593.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,222 | ₩6,893 | ₩6,209 | ₩6,678 | +7.33% | 1.3억 |
|---|
| 2026.04.20–2026.04.24 | ₩5,498 | ₩6,182 | ₩5,498 | ₩6,142 | +11.71% | 1.2억 |
|---|
| 2026.04.13–2026.04.17 | ₩5,632 | ₩5,833 | ₩5,270 | ₩5,444 | -3.33% | 1억 |
|---|
| 2026.04.06–2026.04.10 | ₩5,686 | ₩6,075 | ₩5,350 | ₩5,525 | -2.83% | 1억 |
|---|
| 2026.03.30–2026.04.02 | ₩5,873 | ₩6,115 | ₩5,578 | ₩5,699 | -2.97% | 1.4억 |
|---|
| 2026.03.23–2026.03.27 | ₩5,310 | ₩5,860 | ₩5,230 | ₩5,806 | +9.34% | 1.3억 |
|---|
| 2026.03.16–2026.03.20 | ₩5,391 | ₩5,780 | ₩5,337 | ₩5,511 | +2.24% | 1.1억 |
|---|
| 2026.03.09–2026.03.13 | ₩5,391 | ₩5,592 | ₩5,257 | ₩5,418 | +0.50% | 1.2억 |
|---|
| 2026.03.02–2026.03.06 | ₩5,377 | ₩5,538 | ₩5,069 | ₩5,297 | -1.50% | 1.2억 |
|---|
| 2026.02.23–2026.02.27 | ₩5,069 | ₩5,176 | ₩4,814 | ₩5,149 | +1.59% | 7566.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,667 | ₩5,136 | ₩4,479 | ₩5,055 | +8.33% | 7655.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,774 | ₩4,935 | ₩4,479 | ₩4,653 | -2.53% | 9020.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,412 | ₩4,787 | ₩4,398 | ₩4,734 | +7.29% | 1.1억 |
|---|
| 2026.01.26–2026.01.30 | ₩4,479 | ₩4,868 | ₩4,385 | ₩4,600 | +2.69% | 9630.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,492 | ₩4,720 | ₩4,318 | ₩4,452 | -0.90% | 7224.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,465 | ₩4,653 | ₩4,358 | ₩4,425 | -0.90% | 8991.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,439 | ₩4,586 | ₩3,996 | ₩4,439 | 0.00% | 1.1억 |
|---|
| 2025.12.29–2026.01.02 | ₩4,237 | ₩4,452 | ₩4,224 | ₩4,425 | +4.43% | 6113.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,264 | ₩4,345 | ₩4,170 | ₩4,184 | -1.89% | 2960.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,077 | ₩4,237 | ₩3,969 | ₩4,144 | +1.64% | 8640.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,358 | ₩4,385 | ₩4,023 | ₩4,063 | -6.77% | 8309.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,305 | ₩4,452 | ₩4,184 | ₩4,358 | +1.25% | 8829.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,237 | ₩4,398 | ₩4,144 | ₩4,318 | +1.90% | 7984.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,237 | ₩4,452 | ₩3,983 | ₩4,264 | +0.63% | 1.5억 |
|---|
| 2025.11.10–2025.11.14 | ₩3,406 | ₩4,358 | ₩3,326 | ₩4,237 | +24.41% | 1.7억 |
|---|
| 2025.11.03–2025.11.07 | ₩3,218 | ₩3,379 | ₩3,044 | ₩3,379 | +5.00% | 1.1억 |
|---|
| 2025.10.27–2025.10.31 | ₩3,192 | ₩3,272 | ₩2,990 | ₩3,245 | +1.68% | 7759.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,017 | ₩3,245 | ₩2,923 | ₩3,205 | +6.22% | 9430.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,232 | ₩3,245 | ₩2,977 | ₩3,017 | -6.64% | 9315.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,379 | ₩3,393 | ₩3,124 | ₩3,138 | -7.14% | 4021.9만 |
|---|