프로티아 [303360] KOSDAQ
기술성장기업부
5,000 원
전일대비:
▼
240
(-4.58%)
시가
5,200
고가
5,200
저가
4,970
거래량
44,003
거래대금
221 백만
시가총액
644 억
52주 최고
6,890
52주 최저
3,680
📈 주가 차트 (최근 20일)
프로티아
303360
120봉
💬 프로티아 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 5,000 | -240 | -4.58% | 5,200 | 5,200 | 4,970 | 44,003 |
| 2026-09-03 | 5,240 | -30 | -0.57% | 5,260 | 5,260 | 5,110 | 15,042 |
| 2026-09-02 | 5,270 | 0 | 0.00% | 5,220 | 5,310 | 5,170 | 14,424 |
| 2026-09-01 | 5,270 | -70 | -1.31% | 5,340 | 5,340 | 5,140 | 38,351 |
| 2026-08-31 | 5,340 | 375 | 7.55% | 4,995 | 5,470 | 4,925 | 196,537 |
| 2026-08-28 | 4,965 | 10 | 0.20% | 4,955 | 5,010 | 4,880 | 10,616 |
| 2026-08-27 | 4,955 | 70 | 1.43% | 4,890 | 4,995 | 4,770 | 15,486 |
| 2026-08-26 | 4,885 | 75 | 1.56% | 4,810 | 4,885 | 4,730 | 11,208 |
| 2026-08-25 | 4,810 | 10 | 0.21% | 4,730 | 4,815 | 4,710 | 8,497 |
| 2026-08-24 | 4,800 | 20 | 0.42% | 4,810 | 4,815 | 4,655 | 11,524 |
| 2026-08-21 | 4,780 | 5 | 0.10% | 4,755 | 4,810 | 4,685 | 14,460 |
| 2026-08-20 | 4,775 | 25 | 0.53% | 4,810 | 4,810 | 4,680 | 10,500 |
| 2026-08-19 | 4,750 | -50 | -1.04% | 4,800 | 4,865 | 4,655 | 29,379 |
| 2026-08-18 | 4,800 | -120 | -2.44% | 4,900 | 4,905 | 4,650 | 30,467 |
| 2026-08-14 | 4,920 | -30 | -0.61% | 4,950 | 4,950 | 4,845 | 12,908 |
| 2026-08-13 | 4,950 | -20 | -0.40% | 4,970 | 5,020 | 4,885 | 11,541 |
| 2026-08-12 | 4,970 | 15 | 0.30% | 4,890 | 5,060 | 4,875 | 21,327 |
| 2026-08-11 | 4,955 | -15 | -0.30% | 5,010 | 5,010 | 4,905 | 7,698 |
| 2026-08-10 | 4,970 | -130 | -2.55% | 5,100 | 5,120 | 4,900 | 23,299 |
| 2026-08-07 | 5,100 | 180 | 3.66% | 4,970 | 5,140 | 4,820 | 43,632 |