프로티나

38,300원 ▼6,250 (-14.03%)

10월 14일 19:40 종가 · 20분 지연

시세정보

38,300

52주 최저15,50052주 최고120,100

기준가: 44,550
시가: 43,500
고가: 45,700
저가: 37,750
거래량: 197,411
대금: 8,000백만

투자정보

시총: 4,259억
외인소진율: 1.70%

시가총액·투자지표는 KRX 기준(코스콤 제공), 외인소진율은 전일 기준입니다.

같은 업종 바이오/제약

출처: 코스콤 · 20분 지연 시세

앱에서는 실시간 조회 가능

조회 기간

시세

KRX · 20분 지연

체결시각	체결가	등락률	거래량(5분)
15:30	38,300	-14.03%	1,692
15:25	38,450	-13.69%	0
15:20	38,450	-13.69%	2,659
15:15	38,500	-13.58%	1,412
15:10	38,200	-14.25%	2,717
15:05	37,850	-15.04%	4,109
15:00	38,300	-14.03%	3,661
14:55	38,250	-14.14%	3,231
14:50	38,600	-13.36%	3,073
14:45	38,700	-13.13%	2,603
14:40	39,000	-12.46%	1,298
14:35	39,050	-12.35%	1,637
14:30	39,500	-11.34%	1,776
14:25	39,500	-11.34%	1,812
14:20	39,900	-10.44%	1,819
14:15	40,150	-9.88%	3,361
14:10	39,950	-10.33%	3,564
14:05	40,300	-9.54%	3,877
14:00	40,550	-8.98%	3,278
13:55	40,750	-8.53%	4,673
13:50	40,450	-9.20%	7,231
13:45	39,250	-11.90%	2,549
13:40	38,700	-13.13%	1,767
13:35	38,750	-13.02%	1,344
13:30	38,700	-13.13%	2,671
13:25	38,700	-13.13%	4,206
13:20	39,150	-12.12%	4,862
13:15	39,400	-11.56%	1,821
13:10	39,200	-12.01%	1,912
13:05	39,200	-12.01%	1,700
13:00	39,300	-11.78%	1,860
12:55	39,350	-11.67%	2,395
12:50	39,700	-10.89%	2,849
12:45	39,350	-11.67%	1,644
12:40	39,650	-11.00%	1,913
12:35	39,650	-11.00%	1,709
12:30	39,650	-11.00%	1,245
12:25	39,900	-10.44%	3,845
12:20	39,850	-10.55%	2,652
12:15	39,350	-11.67%	3,155

날짜	종가	전일비	등락률	시가	고가	저가	거래량
10.14	38,300	▼6,250	-14.03%	43,500	45,700	37,750	197,411
10.13	44,550	▲2,350	+5.57%	41,000	45,250	40,000	175,804
10.12	42,200	▼2,200	-4.95%	45,300	48,100	41,950	131,047
10.08	44,400	▲400	+0.91%	42,750	46,600	40,800	185,095
10.07	44,000	▼7,500	-14.56%	48,700	48,750	43,600	296,850
10.06	51,500	▲200	+0.39%	54,200	54,600	50,200	122,913
10.02	51,300	0	0.00%	50,000	52,900	48,150	136,801
10.01	51,300	▼600	-1.16%	52,500	54,500	49,800	130,918
09.30	51,900	▼1,700	-3.17%	52,200	53,100	47,800	197,600
09.29	53,600	▼100	-0.19%	53,200	55,000	51,000	170,782
09.28	53,700	▲6,450	+13.65%	50,000	56,200	49,750	410,351
09.23	47,250	▲7,300	+18.27%	41,050	49,000	40,900	424,234
09.22	39,950	▲500	+1.27%	41,400	41,800	39,500	96,440
09.21	39,450	▲4,400	+12.55%	35,350	40,100	34,800	162,723
09.18	35,050	▲1,150	+3.39%	33,900	37,350	33,750	120,366
09.17	33,900	▲1,350	+4.15%	31,950	34,850	31,450	96,972
09.16	32,550	▲3,900	+13.61%	29,350	33,150	27,800	169,320
09.15	28,650	▲2,650	+10.19%	26,700	30,700	26,425	132,083
09.14	26,000	▼1,450	-5.28%	27,200	27,450	25,950	38,415
09.11	27,450	▼1,050	-3.68%	27,550	28,350	27,050	28,330
09.10	28,500	▼700	-2.40%	28,350	29,100	27,200	36,838
09.09	29,200	▲600	+2.10%	28,050	30,650	28,050	56,940
09.08	28,600	▼1,150	-3.87%	29,050	29,800	28,600	56,296
09.07	29,750	▼1,000	-3.25%	30,750	31,950	29,450	53,427
09.04	30,750	0	0.00%	30,500	31,900	29,900	55,912
09.03	30,750	▲50	+0.16%	30,700	31,400	29,650	54,579
09.02	30,700	▼3,700	-10.76%	33,000	34,750	30,700	76,674
09.01	34,400	▼650	-1.85%	34,550	34,850	33,100	63,030
08.31	35,050	▼850	-2.37%	34,450	35,200	32,200	87,961
08.28	35,900	▼1,900	-5.03%	37,900	38,200	35,150	80,691
08.27	37,800	▲250	+0.67%	37,750	39,600	36,600	154,274
08.26	37,550	▲2,600	+7.44%	36,500	41,150	36,200	215,395
08.25	34,950	▲600	+1.75%	33,200	35,950	31,800	85,050
08.24	34,350	▼2,350	-6.40%	36,000	38,025	34,200	143,267
08.21	36,700	▲1,100	+3.09%	34,250	38,450	33,500	236,209
08.20	35,600	▲1,350	+3.94%	36,950	38,350	32,300	192,995
08.19	34,250	▲2,150	+6.70%	33,000	35,950	32,350	140,804
08.18	32,100	▼5,500	-14.63%	36,000	36,050	31,200	177,398
08.14	37,600	▲3,150	+9.14%	34,750	40,350	33,750	302,214
08.13	34,450	▲5,050	+17.18%	30,950	35,400	30,500	163,094
08.12	29,400	▼1,900	-6.07%	31,000	31,000	29,200	81,040
08.11	31,300	▲800	+2.62%	32,150	35,000	29,950	190,627
08.10	30,500	▲4,600	+17.76%	27,000	32,750	26,750	213,254
08.07	25,900	▼850	-3.18%	26,750	26,750	25,000	38,354
08.06	26,750	▲650	+2.49%	28,200	28,200	25,800	95,139
08.05	26,100	▲3,050	+13.23%	23,150	26,450	22,800	72,342
08.04	23,050	▲1,800	+8.47%	20,500	24,900	20,500	73,066
08.03	21,250	▲2,730	+14.74%	18,360	22,350	18,360	74,760
07.31	18,520	▲2,660	+16.77%	16,470	18,750	16,260	51,964
07.30	15,860	▼550	-3.35%	16,560	17,370	15,730	43,234
07.29	16,410	▼2,420	-12.85%	19,000	19,300	15,500	88,023
07.28	18,830	▼1,670	-8.15%	20,000	20,000	18,310	40,362
07.27	20,500	▼350	-1.68%	20,850	21,700	20,100	42,752
07.24	20,850	▼1,450	-6.50%	21,700	22,100	20,600	25,691
07.23	22,300	▲1,150	+5.44%	20,800	22,350	20,800	28,331
07.22	21,150	▼600	-2.76%	21,800	22,300	21,000	26,490
07.21	21,750	0	0.00%	21,250	21,850	20,400	36,709
07.20	21,750	▼2,350	-9.75%	22,900	23,100	21,700	36,637
07.16	24,100	▼2,100	-8.02%	26,550	27,200	23,150	67,196
07.15	26,200	▲3,750	+16.70%	23,100	26,350	23,100	76,143

수급

2026.10.13 기준

날짜	보유율	보유 주식수	전일 대비
10.13	1.70%	188,261	-16,910
10.12	1.85%	205,171	-13,809
10.08	1.97%	218,980	+6,729
10.07	1.91%	212,251	-16,384
10.06	2.06%	228,635	-19,676
10.02	2.24%	248,311	+21,985
10.01	2.04%	226,326	-5,577
09.30	2.09%	231,903	+5,456
09.29	2.04%	226,447	-11,052
09.28	2.14%	237,499	-80,008

날짜	공매도량	거래량 대비	공매도 금액	대차잔고
10.14	14,033	6.79%	6억	720,046
10.13	9,212	5.24%	4억	714,749
10.12	6,113	4.66%	3억	714,749
10.08	8,223	4.44%	4억	710,749
10.07	16,023	5.40%	7억	710,786
10.06	10,167	8.27%	5억	705,723
10.02	9,617	7.03%	5억	703,940
10.01	10,819	8.26%	6억	707,703
09.30	13,684	6.93%	7억	703,989
09.29	17,529	10.26%	9억	689,039

시세 출처: 코스콤(KRX). 이 페이지의 시세는 20분 지연된 값이며 투자 판단의 참고 자료입니다. 투자 결과에 대한 책임은 투자자 본인에게 있습니다. 실시간 시세는 오늘의종목 앱에서 로그인 후 조회할 수 있습니다.