프로티나 [468530] KOSDAQ
기술성장기업부
36,700 원
전일대비:
▲
1,100
(3.09%)
시가
34,250
고가
38,450
저가
33,500
거래량
236,209
거래대금
8,652 백만
시가총액
4,050 억
52주 최고
120,100
52주 최저
14,200
📈 주가 차트 (최근 20일)
프로티나
468530
120봉
💬 프로티나 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 36,700 | 1,100 | 3.09% | 34,250 | 38,450 | 33,500 | 236,209 |
| 2026-08-20 | 35,600 | 1,350 | 3.94% | 36,950 | 38,350 | 32,300 | 192,995 |
| 2026-08-19 | 34,250 | 2,150 | 6.70% | 33,000 | 35,950 | 32,350 | 140,804 |
| 2026-08-18 | 32,100 | -5,500 | -14.63% | 36,000 | 36,050 | 31,200 | 177,398 |
| 2026-08-14 | 37,600 | 3,150 | 9.14% | 34,750 | 40,350 | 33,750 | 302,214 |
| 2026-08-13 | 34,450 | 5,050 | 17.18% | 30,950 | 35,400 | 30,500 | 163,094 |
| 2026-08-12 | 29,400 | -1,900 | -6.07% | 31,000 | 31,000 | 29,200 | 81,040 |
| 2026-08-11 | 31,300 | 800 | 2.62% | 32,150 | 35,000 | 29,950 | 190,627 |
| 2026-08-10 | 30,500 | 4,600 | 17.76% | 27,000 | 32,750 | 26,750 | 213,254 |
| 2026-08-07 | 25,900 | -850 | -3.18% | 26,750 | 26,750 | 25,000 | 38,354 |
| 2026-08-06 | 26,750 | 650 | 2.49% | 28,200 | 28,200 | 25,800 | 95,139 |
| 2026-08-05 | 26,100 | 3,050 | 13.23% | 23,150 | 26,450 | 22,800 | 72,342 |
| 2026-08-04 | 23,050 | 1,800 | 8.47% | 20,500 | 24,900 | 20,500 | 73,066 |
| 2026-08-03 | 21,250 | 2,730 | 14.74% | 18,360 | 22,350 | 18,360 | 74,760 |
| 2026-07-31 | 18,520 | 2,660 | 16.77% | 16,470 | 18,750 | 16,260 | 51,964 |
| 2026-07-30 | 15,860 | -550 | -3.35% | 16,560 | 17,370 | 15,730 | 43,234 |
| 2026-07-29 | 16,410 | -2,420 | -12.85% | 19,000 | 19,300 | 15,500 | 88,023 |
| 2026-07-28 | 18,830 | -1,670 | -8.15% | 20,000 | 20,000 | 18,310 | 40,362 |
| 2026-07-27 | 20,500 | -350 | -1.68% | 20,850 | 21,700 | 20,100 | 42,752 |
| 2026-07-24 | 20,850 | -1,450 | -6.50% | 21,700 | 22,100 | 20,600 | 25,691 |