프로텍

053610KOSDAQ

64,800원-200 (-0.31%)전일 종가 2026-09-18

52주 위치

29,000101,90049%신고가 대비 -36.41%

시가총액: 5,832억
PER: 6.69
PBR: 1.47
EPS(TTM): 9,686원
BPS: 44,167원
배당수익률: 0.62%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가64,800원

시가총액5,832억

52주 최고101,900원

52주 최저29,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.1%	-27.1%	+10.4%	+89.8%	+105.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	66,500	66,700	64,800	64,800	-200	-0.31%	12,941	8.39억
2026-09-17	62,600	65,500	62,100	65,000	2,700	+4.33%	19,975	12.98억
2026-09-16	61,800	62,500	60,100	62,300	1,200	+1.96%	7,426	4.63억
2026-09-15	61,500	62,900	60,500	61,100	-400	-0.65%	7,479	4.57억
2026-09-14	60,100	62,100	58,400	61,500	-500	-0.81%	14,381	8.84억
2026-09-11	62,200	62,300	60,800	62,000	-900	-1.43%	8,141	5.05억
2026-09-10	60,600	65,300	59,400	62,900	2,100	+3.45%	39,923	25.11억
2026-09-09	60,900	62,300	60,600	60,800	100	+0.16%	22,476	13.67억
2026-09-08	64,500	65,000	60,700	60,700	-4,100	-6.33%	27,382	16.62억
2026-09-07	62,800	65,800	62,400	64,800	4,800	+8.00%	36,658	23.75억
2026-09-04	58,900	61,500	58,900	60,000	1,900	+3.27%	19,679	11.81억
2026-09-03	58,700	59,900	57,300	58,100	-400	-0.68%	23,252	13.51억
2026-09-02	57,100	60,900	56,300	58,500	-200	-0.34%	24,297	14.21억
2026-09-01	61,000	61,000	57,800	58,700	-2,000	-3.29%	22,967	13.48억
2026-08-31	58,300	60,700	56,600	60,700	0	0.00%	18,041	10.95억
2026-08-28	63,500	63,900	60,000	60,700	-2,200	-3.50%	11,272	6.84억
2026-08-27	63,100	63,700	61,500	62,900	1,400	+2.28%	11,423	7.19억
2026-08-26	61,900	62,200	59,300	61,500	-200	-0.32%	17,678	10.87억
2026-08-25	57,500	61,800	54,600	61,700	3,200	+5.47%	25,713	15.86억
2026-08-24	59,200	60,700	57,700	58,500	-700	-1.18%	20,961	12.26억
2026-08-21	61,900	61,900	58,700	59,200	-4,200	-6.62%	31,611	18.71억
2026-08-20	65,100	65,100	62,400	63,400	-200	-0.31%	22,726	14.41억
2026-08-19	64,500	67,500	63,100	63,600	-3,300	-4.93%	19,575	12.45억
2026-08-18	69,900	71,800	66,300	66,900	-2,200	-3.18%	39,464	26.4억
2026-08-14	65,300	72,600	63,000	69,100	4,300	+6.64%	87,194	60.25억
2026-08-13	64,500	66,800	63,700	64,800	1,000	+1.57%	19,769	12.81억
2026-08-12	63,900	64,000	62,200	63,800	400	+0.63%	16,738	10.68억
2026-08-11	63,900	67,500	62,800	63,400	-400	-0.63%	29,934	18.98억
2026-08-10	59,900	64,400	59,700	63,800	3,900	+6.51%	22,158	14.14억
2026-08-07	62,800	63,600	58,800	59,900	-1,800	-2.92%	26,982	16.16억
2026-08-06	63,300	64,400	60,200	61,700	-3,100	-4.78%	25,319	15.62억
2026-08-05	62,900	65,200	60,800	64,800	5,700	+9.64%	27,283	17.68억
2026-08-04	58,500	60,300	56,700	59,100	1,200	+2.07%	16,933	10.01억
2026-08-03	56,900	59,700	56,400	57,900	200	+0.35%	31,268	18.1억
2026-07-31	52,800	58,800	52,800	57,700	9,400	+19.46%	53,209	30.7억
2026-07-30	46,200	52,500	46,200	48,300	-1,550	-3.11%	49,225	23.78억
2026-07-29	58,100	58,300	45,750	49,850	-7,350	-12.85%	81,863	40.81억
2026-07-28	61,700	61,700	52,400	57,200	-7,600	-11.73%	97,847	55.97억
2026-07-27	64,200	67,000	62,300	64,800	1,400	+2.21%	19,589	12.69억
2026-07-24	65,200	66,300	62,100	63,400	-1,800	-2.76%	24,822	15.74억
2026-07-23	65,700	66,800	61,600	65,200	900	+1.40%	23,786	15.51억
2026-07-22	66,000	67,800	64,300	64,300	1,000	+1.58%	26,184	16.84억
2026-07-21	62,600	64,000	60,300	63,300	700	+1.12%	23,793	15.06억
2026-07-20	63,900	68,000	62,100	62,600	-4,000	-6.01%	35,030	21.93억
2026-07-16	67,900	69,000	63,400	66,600	-2,200	-3.20%	37,099	24.71억
2026-07-15	68,400	70,700	66,500	68,800	5,600	+8.86%	30,652	21.09억
2026-07-14	63,700	64,900	58,200	63,200	-1,600	-2.47%	34,429	21.76억
2026-07-13	68,400	71,700	64,700	64,800	-1,400	-2.11%	34,037	22.06억
2026-07-10	62,800	69,000	61,200	66,200	6,700	+11.26%	30,067	19.9억
2026-07-09	59,300	64,000	58,000	59,500	700	+1.19%	21,670	12.89억
2026-07-08	60,500	63,700	58,500	58,800	-5,200	-8.13%	34,724	20.42억
2026-07-07	67,000	69,900	61,600	64,000	-4,300	-6.30%	43,186	27.64억
2026-07-06	70,500	71,500	64,200	68,300	-2,100	-2.98%	67,937	46.4억
2026-07-03	70,000	71,900	64,700	70,400	700	+1.00%	50,346	35.44억
2026-07-02	77,100	78,000	69,400	69,700	-13,000	-15.72%	69,434	48.4억
2026-07-01	85,400	86,400	80,000	82,700	1,400	+1.72%	39,412	32.59억
2026-06-30	74,500	82,300	74,400	81,300	7,700	+10.46%	49,967	40.62억
2026-06-29	75,100	76,600	71,100	73,600	-800	-1.08%	29,584	21.77억
2026-06-26	77,300	80,400	71,700	74,400	-3,400	-4.37%	43,570	32.42억
2026-06-25	82,900	83,100	77,400	77,800	-2,900	-3.59%	40,509	31.52억
2026-06-24	79,900	81,000	72,900	80,700	3,100	+3.99%	62,328	50.3억
2026-06-23	85,200	91,000	77,400	77,600	-6,500	-7.73%	84,590	65.64억
2026-06-22	82,000	86,900	77,700	84,100	700	+0.84%	38,827	32.65억
2026-06-19	89,700	90,000	80,800	83,400	-5,500	-6.19%	46,486	38.77억
2026-06-18	84,400	89,200	82,000	88,900	3,800	+4.47%	49,320	43.85억
2026-06-17	85,200	87,300	83,100	85,100	-1,700	-1.96%	43,669	37.16억
2026-06-16	89,200	89,200	83,500	86,800	-1,500	-1.70%	37,043	32.15억
2026-06-15	92,100	92,800	86,000	88,300	-1,000	-1.12%	52,860	46.68억
2026-06-12	91,000	92,500	86,700	89,300	4,800	+5.68%	75,911	67.79억
2026-06-11	74,800	85,900	74,800	84,500	7,500	+9.74%	127,201	107억
2026-06-10	72,800	79,400	72,800	77,000	1,400	+1.85%	80,094	61.67억
2026-06-09	69,100	76,700	69,100	75,600	9,400	+14.20%	42,442	32.09억
2026-06-08	66,900	69,800	65,200	66,200	-7,700	-10.42%	143,753	95.16억
2026-06-05	76,400	78,000	73,100	73,900	-6,400	-7.97%	65,896	48.7억
2026-06-04	76,400	84,900	76,400	80,300	5,300	+7.07%	84,763	68.06억
2026-06-02	76,100	78,100	73,000	75,000	-4,000	-5.06%	76,700	57.53억
2026-06-01	76,700	80,100	73,500	79,000	700	+0.89%	81,284	64.21억
2026-05-29	87,300	87,400	77,400	78,300	-9,900	-11.22%	131,187	103억
2026-05-28	84,700	89,000	78,000	88,200	1,500	+1.73%	130,436	115억
2026-05-27	97,000	97,000	86,100	86,700	-7,100	-7.57%	90,890	78.8억
2026-05-26	99,000	101,900	92,900	93,800	100	+0.11%	104,774	98.28억
2026-05-22	95,000	98,500	93,200	93,700	-2,700	-2.80%	70,123	65.71억
2026-05-21	90,200	98,000	90,200	96,400	8,200	+9.30%	83,053	80.06억
2026-05-20	90,200	93,800	84,200	88,200	-3,900	-4.23%	73,355	64.7억
2026-05-19	94,000	95,000	88,600	92,100	0	0.00%	110,106	101억
2026-05-18	80,900	95,600	80,300	92,100	9,300	+11.23%	167,505	154억
2026-05-15	90,000	92,800	79,700	82,800	-5,900	-6.65%	138,126	114억
2026-05-14	88,700	92,700	87,000	88,700	-800	-0.89%	88,891	78.85억
2026-05-13	82,900	90,700	82,200	89,500	2,900	+3.35%	81,016	72.51억
2026-05-12	86,600	91,500	80,200	86,600	400	+0.46%	96,434	83.51억
2026-05-11	88,300	89,200	83,200	86,200	-300	-0.35%	74,743	64.43억
2026-05-08	79,800	93,500	79,400	86,500	5,700	+7.05%	213,090	184억
2026-05-07	81,900	83,200	76,200	80,800	-200	-0.25%	53,388	43.14억
2026-05-06	85,000	85,100	80,500	81,000	-1,300	-1.58%	72,427	58.67억
2026-05-04	85,000	85,400	79,100	82,300	100	+0.12%	83,671	68.86억
2026-04-30	81,800	86,900	81,600	82,200	1,000	+1.23%	85,324	70.14억
2026-04-29	77,000	83,600	76,000	81,200	3,600	+4.64%	110,114	89.41억
2026-04-28	78,800	80,600	75,300	77,600	-200	-0.26%	59,719	46.34억
2026-04-27	79,000	80,400	75,900	77,800	-100	-0.13%	73,786	57.41억
2026-04-24	73,900	78,000	73,400	77,900	4,000	+5.41%	81,189	63.25억
2026-04-23	75,700	76,200	72,200	73,900	-500	-0.67%	57,419	42.43억
2026-04-22	74,500	75,300	71,800	74,400	300	+0.40%	76,770	57.12억
2026-04-21	69,900	75,200	68,000	74,100	7,200	+10.76%	165,838	123억
2026-04-20	66,900	70,500	66,100	66,900	0	0.00%	74,587	49.9억
2026-04-17	62,700	71,900	61,600	66,900	4,500	+7.21%	145,423	97.29억
2026-04-16	63,900	63,900	61,600	62,400	-1,700	-2.65%	44,394	27.7억
2026-04-15	64,700	66,000	62,800	64,100	1,400	+2.23%	68,525	43.92억
2026-04-14	61,700	62,900	60,500	62,700	3,300	+5.56%	69,993	43.89억
2026-04-13	54,100	60,700	53,300	59,400	4,100	+7.41%	103,111	61.25억
2026-04-10	54,400	57,300	54,400	55,300	2,000	+3.75%	68,200	37.71억
2026-04-09	54,200	54,800	53,100	53,300	-2,000	-3.62%	23,020	12.27억
2026-04-08	55,000	55,600	53,400	55,300	3,100	+5.94%	51,957	28.73억
2026-04-07	53,500	53,800	51,500	52,200	700	+1.36%	28,178	14.71억
2026-04-06	52,500	53,400	51,100	51,500	-1,000	-1.90%	23,323	12.01억
2026-04-03	54,000	54,400	51,500	52,500	100	+0.19%	34,486	18.11억
2026-04-02	55,800	56,300	51,600	52,400	-3,700	-6.60%	61,880	32.43억
2026-04-01	54,500	57,200	54,200	56,100	4,500	+8.72%	48,469	27.19억
2026-03-31	51,400	53,700	49,950	51,600	-600	-1.15%	44,694	23.06억
2026-03-30	51,300	52,600	51,100	52,200	-2,700	-4.92%	32,629	17.03억
2026-03-27	53,600	56,500	52,900	54,900	—	—	56,446	30.99억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)