프로텍 [053610] KOSDAQ
우량기업부
59,200 원
전일대비:
▼
4,200
(-6.62%)
시가
61,900
고가
61,900
저가
58,700
거래량
31,611
거래대금
1,879 백만
시가총액
5,328 억
52주 최고
101,900
52주 최저
26,300
📈 주가 차트 (최근 20일)
프로텍
053610
120봉
💬 프로텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 59,200 | -4,200 | -6.62% | 61,900 | 61,900 | 58,700 | 31,611 |
| 2026-08-20 | 63,400 | -200 | -0.31% | 65,100 | 65,100 | 62,400 | 22,726 |
| 2026-08-19 | 63,600 | -3,300 | -4.93% | 64,500 | 67,500 | 63,100 | 19,575 |
| 2026-08-18 | 66,900 | -2,200 | -3.18% | 69,900 | 71,800 | 66,300 | 39,464 |
| 2026-08-14 | 69,100 | 4,300 | 6.64% | 65,300 | 72,600 | 63,000 | 87,194 |
| 2026-08-13 | 64,800 | 1,000 | 1.57% | 64,500 | 66,800 | 63,700 | 19,769 |
| 2026-08-12 | 63,800 | 400 | 0.63% | 63,900 | 64,000 | 62,200 | 16,738 |
| 2026-08-11 | 63,400 | -400 | -0.63% | 63,900 | 67,500 | 62,800 | 29,934 |
| 2026-08-10 | 63,800 | 3,900 | 6.51% | 59,900 | 64,400 | 59,700 | 22,158 |
| 2026-08-07 | 59,900 | -1,800 | -2.92% | 62,800 | 63,600 | 58,800 | 26,982 |
| 2026-08-06 | 61,700 | -3,100 | -4.78% | 63,300 | 64,400 | 60,200 | 25,319 |
| 2026-08-05 | 64,800 | 5,700 | 9.64% | 62,900 | 65,200 | 60,800 | 27,283 |
| 2026-08-04 | 59,100 | 1,200 | 2.07% | 58,500 | 60,300 | 56,700 | 16,933 |
| 2026-08-03 | 57,900 | 200 | 0.35% | 56,900 | 59,700 | 56,400 | 31,268 |
| 2026-07-31 | 57,700 | 9,400 | 19.46% | 52,800 | 58,800 | 52,800 | 53,209 |
| 2026-07-30 | 48,300 | -1,550 | -3.11% | 46,200 | 52,500 | 46,200 | 49,225 |
| 2026-07-29 | 49,850 | -7,350 | -12.85% | 58,100 | 58,300 | 45,750 | 81,863 |
| 2026-07-28 | 57,200 | -7,600 | -11.73% | 61,700 | 61,700 | 52,400 | 97,847 |
| 2026-07-27 | 64,800 | 1,400 | 2.21% | 64,200 | 67,000 | 62,300 | 19,589 |
| 2026-07-24 | 63,400 | -1,800 | -2.76% | 65,200 | 66,300 | 62,100 | 24,822 |