프로티나

468530KOSDAQ

35,050원+1,150 (+3.39%)전일 종가 2026-09-18

52주 위치

15,500120,10019%신고가 대비 -70.82%

시가총액: 3,868억
PBR: 17.04
EPS(TTM): -1,120원
BPS: 2,056원
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 종가35,050원

시가총액3,868억

52주 최고120,100원

52주 최저15,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+9.2%	+1.6%	-59.3%	-68.3%	+3.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	33,900	37,350	33,750	35,050	1,150	+3.39%	120,366	42.19억
2026-09-17	31,950	34,850	31,450	33,900	1,350	+4.15%	96,972	32.87억
2026-09-16	29,350	33,150	27,800	32,550	3,900	+13.61%	169,320	55.11억
2026-09-15	26,700	30,700	26,425	28,650	2,650	+10.19%	132,083	37.84억
2026-09-14	27,200	27,450	25,950	26,000	-1,450	-5.28%	38,415	9.99억
2026-09-11	27,550	28,350	27,050	27,450	-1,050	-3.68%	28,330	7.78억
2026-09-10	28,350	29,100	27,200	28,500	-700	-2.40%	36,838	10.5억
2026-09-09	28,050	30,650	28,050	29,200	600	+2.10%	56,940	16.63억
2026-09-08	29,050	29,800	28,600	28,600	-1,150	-3.87%	56,296	16.1억
2026-09-07	30,750	31,950	29,450	29,750	-1,000	-3.25%	53,427	15.89억
2026-09-04	30,500	31,900	29,900	30,750	0	0.00%	55,912	17.19억
2026-09-03	30,700	31,400	29,650	30,750	50	+0.16%	54,579	16.78억
2026-09-02	33,000	34,750	30,700	30,700	-3,700	-10.76%	76,674	23.54억
2026-09-01	34,550	34,850	33,100	34,400	-650	-1.85%	63,030	21.68억
2026-08-31	34,450	35,200	32,200	35,050	-850	-2.37%	87,961	30.83억
2026-08-28	37,900	38,200	35,150	35,900	-1,900	-5.03%	80,691	28.97억
2026-08-27	37,750	39,600	36,600	37,800	250	+0.67%	154,274	58.32억
2026-08-26	36,500	41,150	36,200	37,550	2,600	+7.44%	215,395	80.88억
2026-08-25	33,200	35,950	31,800	34,950	600	+1.75%	85,050	29.72억
2026-08-24	36,000	38,025	34,200	34,350	-2,350	-6.40%	143,267	49.21억
2026-08-21	34,250	38,450	33,500	36,700	1,100	+3.09%	236,209	86.69억
2026-08-20	36,950	38,350	32,300	35,600	1,350	+3.94%	192,995	68.71억
2026-08-19	33,000	35,950	32,350	34,250	2,150	+6.70%	140,804	48.23억
2026-08-18	36,000	36,050	31,200	32,100	-5,500	-14.63%	177,398	56.94억
2026-08-14	34,750	40,350	33,750	37,600	3,150	+9.14%	302,214	114억
2026-08-13	30,950	35,400	30,500	34,450	5,050	+17.18%	163,094	56.19억
2026-08-12	31,000	31,000	29,200	29,400	-1,900	-6.07%	81,040	23.83억
2026-08-11	32,150	35,000	29,950	31,300	800	+2.62%	190,627	59.67억
2026-08-10	27,000	32,750	26,750	30,500	4,600	+17.76%	213,254	65.04억
2026-08-07	26,750	26,750	25,000	25,900	-850	-3.18%	38,354	9.93억
2026-08-06	28,200	28,200	25,800	26,750	650	+2.49%	95,139	25.45억
2026-08-05	23,150	26,450	22,800	26,100	3,050	+13.23%	72,342	18.88억
2026-08-04	20,500	24,900	20,500	23,050	1,800	+8.47%	73,066	16.84억
2026-08-03	18,360	22,350	18,360	21,250	2,730	+14.74%	74,760	15.89억
2026-07-31	16,470	18,750	16,260	18,520	2,660	+16.77%	51,964	9.62억
2026-07-30	16,560	17,370	15,730	15,860	-550	-3.35%	43,234	6.86억
2026-07-29	19,000	19,300	15,500	16,410	-2,420	-12.85%	88,023	14.44억
2026-07-28	20,000	20,000	18,310	18,830	-1,670	-8.15%	40,362	7.6억
2026-07-27	20,850	21,700	20,100	20,500	-350	-1.68%	42,752	8.76억
2026-07-24	21,700	22,100	20,600	20,850	-1,450	-6.50%	25,691	5.36억
2026-07-23	20,800	22,350	20,800	22,300	1,150	+5.44%	28,331	6.32억
2026-07-22	21,800	22,300	21,000	21,150	-600	-2.76%	26,490	5.6억
2026-07-21	21,250	21,850	20,400	21,750	0	0.00%	36,709	7.98억
2026-07-20	22,900	23,100	21,700	21,750	-2,350	-9.75%	36,637	7.97억
2026-07-16	26,550	27,200	23,150	24,100	-2,100	-8.02%	67,196	16.19억
2026-07-15	23,100	26,350	23,100	26,200	3,750	+16.70%	76,143	19.95억
2026-07-14	22,200	22,650	20,400	22,450	-550	-2.39%	55,057	12.36억
2026-07-13	25,600	26,100	22,850	23,000	-3,550	-13.37%	87,957	20.23억
2026-07-10	27,000	27,900	25,700	26,550	3,150	+13.46%	170,243	45.2억
2026-07-09	22,600	24,800	22,400	23,400	150	+0.65%	44,984	10.53억
2026-07-08	24,300	24,650	22,350	23,250	-1,700	-6.81%	62,681	14.57억
2026-07-07	24,900	26,650	24,350	24,950	-750	-2.92%	39,290	9.8억
2026-07-06	26,550	26,550	24,650	25,700	-850	-3.20%	30,672	7.88억
2026-07-03	27,250	27,750	25,150	26,550	-850	-3.10%	46,356	12.31억
2026-07-02	28,500	29,700	27,100	27,400	-1,850	-6.32%	33,909	9.29억
2026-07-01	28,800	30,400	27,400	29,250	1,000	+3.54%	40,444	11.83억
2026-06-30	29,800	31,000	28,100	28,250	-3,050	-9.74%	52,069	14.71억
2026-06-29	26,000	31,800	26,000	31,300	5,000	+19.01%	70,230	21.98억
2026-06-26	29,150	29,150	25,700	26,300	-2,850	-9.78%	61,725	16.23억
2026-06-25	29,150	30,950	28,100	29,150	-250	-0.85%	42,002	12.24억
2026-06-24	27,600	30,550	27,600	29,400	1,100	+3.89%	48,238	14.18억
2026-06-23	30,850	32,000	28,000	28,300	-3,750	-11.70%	57,258	16.2억
2026-06-22	30,450	34,000	30,400	32,050	500	+1.58%	60,579	19.42억
2026-06-19	33,300	33,750	30,500	31,550	-2,950	-8.55%	65,859	20.78억
2026-06-18	37,450	37,450	34,000	34,500	-3,500	-9.21%	61,751	21.3억
2026-06-17	36,700	38,950	34,900	38,000	1,800	+4.97%	66,382	25.23억
2026-06-16	33,850	36,500	33,250	36,200	2,100	+6.16%	69,046	24.99억
2026-06-15	34,950	34,950	32,500	34,100	-100	-0.29%	85,055	29억
2026-06-12	34,350	35,300	33,050	34,200	1,050	+3.17%	72,036	24.64억
2026-06-11	30,300	33,250	29,650	33,150	1,100	+3.43%	61,278	20.31억
2026-06-10	33,350	34,500	30,850	32,050	-2,800	-8.03%	84,341	27.03억
2026-06-09	31,000	38,300	31,000	34,850	2,850	+8.91%	167,658	58.43억
2026-06-08	33,750	34,400	31,750	32,000	-5,650	-15.01%	75,491	24.16억
2026-06-05	40,200	40,700	36,950	37,650	150	+0.40%	127,381	47.96억
2026-06-04	35,650	38,700	35,400	37,500	1,450	+4.02%	56,676	21.25억
2026-06-02	35,550	37,500	35,250	36,050	-1,900	-5.01%	113,764	41.01억
2026-06-01	39,200	39,200	35,950	37,950	-1,650	-4.17%	132,059	50.12억
2026-05-29	42,000	42,550	38,500	39,600	-3,150	-7.37%	103,073	40.82억
2026-05-28	45,700	46,100	41,200	42,750	-1,450	-3.28%	64,450	27.55억
2026-05-27	45,450	46,900	43,000	44,200	-2,500	-5.35%	108,738	48.06억
2026-05-26	48,900	49,950	45,800	46,700	-50	-0.11%	56,555	26.41억
2026-05-22	42,500	48,300	42,500	46,750	4,950	+11.84%	89,508	41.84억
2026-05-21	42,450	43,600	41,650	41,800	-50	-0.12%	62,848	26.27억
2026-05-20	42,400	43,100	40,550	41,850	-2,450	-5.53%	66,837	27.97억
2026-05-19	43,200	46,500	41,750	44,300	-350	-0.78%	98,835	43.78억
2026-05-18	47,500	47,500	42,850	44,650	-4,100	-8.41%	79,940	35.69억
2026-05-15	51,000	51,000	47,950	48,750	-2,250	-4.41%	63,341	30.88억
2026-05-14	48,950	51,300	48,200	51,000	1,250	+2.51%	52,008	26.52억
2026-05-13	52,900	53,400	49,000	49,750	-2,050	-3.96%	66,493	33.08억
2026-05-12	51,400	53,900	49,000	51,800	100	+0.19%	70,136	36.33억
2026-05-11	50,300	51,900	48,300	51,700	0	0.00%	90,981	47.04억
2026-05-08	52,000	54,000	50,500	51,700	-100	-0.19%	80,239	41.48억
2026-05-07	53,100	54,500	51,600	51,800	-2,000	-3.72%	94,172	48.78억
2026-05-06	53,700	54,200	52,000	53,800	-1,400	-2.54%	92,237	49.62억
2026-05-04	57,500	57,600	55,200	55,200	-1,200	-2.13%	65,073	35.92억
2026-04-30	60,800	61,000	56,000	56,400	-4,800	-7.84%	167,574	94.51억
2026-04-29	60,900	62,800	60,700	61,200	-800	-1.29%	49,150	30.08억
2026-04-28	64,900	65,100	62,000	62,000	-1,500	-2.36%	81,174	50.33억
2026-04-27	66,300	66,300	63,000	63,500	-200	-0.31%	94,731	60.15억
2026-04-24	61,200	65,400	60,000	63,700	1,200	+1.92%	116,196	74.02억
2026-04-23	61,200	63,600	60,000	62,500	3,000	+5.04%	118,717	74.2억
2026-04-22	58,200	60,300	57,200	59,500	1,100	+1.88%	74,813	44.51억
2026-04-21	61,900	62,200	57,900	58,400	-3,200	-5.19%	126,927	74.13억
2026-04-20	61,800	63,700	61,500	61,600	-1,400	-2.22%	52,728	32.48억
2026-04-17	65,000	65,000	62,300	63,000	-700	-1.10%	36,617	23.07억
2026-04-16	64,500	66,500	63,700	63,700	500	+0.79%	69,773	44.45억
2026-04-15	61,200	64,400	59,400	63,200	2,400	+3.95%	91,436	57.79억
2026-04-14	62,000	63,000	60,700	60,800	-200	-0.33%	78,720	47.86억
2026-04-13	57,000	61,200	55,700	61,000	2,800	+4.81%	74,593	45.5억
2026-04-10	55,800	58,800	53,000	58,200	2,900	+5.24%	138,891	80.83억
2026-04-09	58,500	59,100	54,600	55,300	-2,500	-4.33%	115,072	63.63억
2026-04-08	60,500	60,900	56,700	57,800	900	+1.58%	226,959	131억
2026-04-07	59,000	60,700	55,700	56,900	-2,100	-3.56%	161,910	92.13억
2026-04-06	62,800	63,200	57,600	59,000	-4,500	-7.09%	163,910	96.71억
2026-04-03	66,700	67,300	62,400	63,500	-900	-1.40%	93,223	59.2억
2026-04-02	71,800	71,900	62,400	64,400	-5,700	-8.13%	159,639	103억
2026-04-01	69,400	72,100	68,700	70,100	3,500	+5.26%	91,147	63.89억
2026-03-31	71,000	73,600	66,500	66,600	-4,600	-6.46%	133,552	88.95억
2026-03-30	72,000	72,600	70,800	71,200	-5,700	-7.41%	90,316	64.3억
2026-03-27	79,700	81,700	76,000	76,900	—	—	138,545	107억

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