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 | ₩6,164 | ₩6,539 | ₩6,057 | ₩6,445 | +4.57% | 1억 |
| 2026.09.28–2026.10.02 | ₩6,164 | ₩6,258 | ₩5,896 | ₩6,204 | +0.65% | 8959.7만 |
| 2026.09.21–2026.09.25 | ₩6,378 | ₩6,419 | ₩5,990 | ₩6,070 | -4.83% | 9113.1만 |
| 2026.09.14–2026.09.18 | ₩6,834 | ₩6,968 | ₩6,419 | ₩6,486 | -5.10% | 9308.6만 |
| 2026.09.08–2026.09.11 | ₩6,646 | ₩6,834 | ₩6,539 | ₩6,740 | +1.41% | 6022.8만 |
| 2026.08.31–2026.09.04 | ₩6,539 | ₩6,861 | ₩6,378 | ₩6,512 | -0.41% | 8666.6만 |
| 2026.08.24–2026.08.28 | ₩6,352 | ₩6,499 | ₩6,043 | ₩6,352 | 0.00% | 6643.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,869 |
| ₩6,566 |
| ₩5,856 |
| ₩6,445 |
| +9.82% |
| 6465.2만 |
| 2026.08.10–2026.08.14 | ₩5,708 | ₩5,963 | ₩5,682 | ₩5,856 | +2.58% | 5424.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,856 | ₩5,936 | ₩5,467 | ₩5,601 | -4.35% | 9161.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,548 | ₩6,244 | ₩5,306 | ₩6,110 | +10.14% | 8436.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,574 | ₩5,963 | ₩5,521 | ₩5,789 | +3.85% | 8152.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,561 | ₩5,856 | ₩5,373 | ₩5,601 | +0.72% | 1억 |
|---|
| 2026.07.06–2026.07.10 | ₩5,199 | ₩5,615 | ₩5,159 | ₩5,454 | +4.90% | 1억 |
|---|
| 2026.06.29–2026.07.02 | ₩5,400 | ₩5,467 | ₩5,146 | ₩5,213 | -3.47% | 6055.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,373 | ₩5,507 | ₩5,172 | ₩5,347 | -0.50% | 1억 |
|---|
| 2026.06.15–2026.06.18 | ₩5,883 | ₩5,909 | ₩5,199 | ₩5,333 | -9.34% | 1억 |
|---|
| 2026.06.08–2026.06.12 | ₩6,499 | ₩6,620 | ₩6,124 | ₩6,218 | -4.33% | 8970.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,700 | ₩6,888 | ₩6,378 | ₩6,378 | -4.80% | 8781.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,714 | ₩6,821 | ₩6,311 | ₩6,553 | -2.40% | 7986.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,861 | ₩7,183 | ₩6,740 | ₩6,901 | +0.59% | 9543.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,646 | ₩6,955 | ₩6,365 | ₩6,928 | +4.23% | 9452.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,700 | ₩7,022 | ₩6,338 | ₩6,472 | -3.40% | 9593.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,218 | ₩6,888 | ₩6,204 | ₩6,673 | +7.33% | 1.3억 |
|---|
| 2026.04.20–2026.04.24 | ₩5,494 | ₩6,177 | ₩5,494 | ₩6,137 | +11.71% | 1.2억 |
|---|
| 2026.04.13–2026.04.17 | ₩5,628 | ₩5,829 | ₩5,266 | ₩5,440 | -3.33% | 1억 |
|---|
| 2026.04.06–2026.04.10 | ₩5,682 | ₩6,070 | ₩5,347 | ₩5,521 | -2.83% | 1억 |
|---|
| 2026.03.30–2026.04.02 | ₩5,869 | ₩6,110 | ₩5,574 | ₩5,695 | -2.97% | 1.4억 |
|---|
| 2026.03.23–2026.03.27 | ₩5,306 | ₩5,856 | ₩5,226 | ₩5,802 | +9.34% | 1.3억 |
|---|
| 2026.03.16–2026.03.20 | ₩5,387 | ₩5,775 | ₩5,333 | ₩5,507 | +2.24% | 1.1억 |
|---|
| 2026.03.09–2026.03.13 | ₩5,387 | ₩5,588 | ₩5,253 | ₩5,414 | +0.50% | 1.2억 |
|---|
| 2026.03.02–2026.03.06 | ₩5,373 | ₩5,534 | ₩5,065 | ₩5,293 | -1.50% | 1.2억 |
|---|
| 2026.02.23–2026.02.27 | ₩5,065 | ₩5,172 | ₩4,811 | ₩5,146 | +1.59% | 7566.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,663 | ₩5,132 | ₩4,476 | ₩5,052 | +8.33% | 7655.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,770 | ₩4,931 | ₩4,476 | ₩4,650 | -2.53% | 9020.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,409 | ₩4,784 | ₩4,395 | ₩4,730 | +7.29% | 1.1억 |
|---|
| 2026.01.26–2026.01.30 | ₩4,476 | ₩4,864 | ₩4,382 | ₩4,596 | +2.69% | 9630.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,489 | ₩4,717 | ₩4,315 | ₩4,449 | -0.90% | 7224.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,462 | ₩4,650 | ₩4,355 | ₩4,422 | -0.90% | 8991.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,435 | ₩4,583 | ₩3,993 | ₩4,435 | 0.00% | 1.1억 |
|---|
| 2025.12.29–2026.01.02 | ₩4,234 | ₩4,449 | ₩4,221 | ₩4,422 | +4.43% | 6113.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,261 | ₩4,342 | ₩4,167 | ₩4,181 | -1.89% | 2960.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,074 | ₩4,234 | ₩3,966 | ₩4,141 | +1.64% | 8640.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,355 | ₩4,382 | ₩4,020 | ₩4,060 | -6.77% | 8309.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,301 | ₩4,449 | ₩4,181 | ₩4,355 | +1.25% | 8829.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,234 | ₩4,395 | ₩4,141 | ₩4,315 | +1.90% | 7984.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,234 | ₩4,449 | ₩3,980 | ₩4,261 | +0.63% | 1.5억 |
|---|
| 2025.11.10–2025.11.14 | ₩3,404 | ₩4,355 | ₩3,323 | ₩4,234 | +24.41% | 1.7억 |
|---|
| 2025.11.03–2025.11.07 | ₩3,216 | ₩3,377 | ₩3,042 | ₩3,377 | +5.00% | 1.1억 |
|---|
| 2025.10.27–2025.10.31 | ₩3,189 | ₩3,270 | ₩2,988 | ₩3,243 | +1.68% | 7759.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,015 | ₩3,243 | ₩2,921 | ₩3,203 | +6.22% | 9430.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,229 | ₩3,243 | ₩2,975 | ₩3,015 | -6.64% | 9315.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,377 | ₩3,390 | ₩3,122 | ₩3,136 | -7.14% | 4021.9만 |
|---|