Stock Ticker
- (206950) 볼빅
- Description: 기업개요
동사는 2015년 코넥스시장에 상장된 골프공 및 골프용품 전문 제조기업으로, 골프공과 골프용품 사업을 주력으로 함.
70여개의 국내외 특허와 314건의 상표권, 17건의 디자인권을 보유하며, 세계 최초 무광볼과 다양한 컬러볼 개발로 기술력을 인정받음.
국내 골프공 시장 15%, 컬러골프공 시장 80%의 점유율을 보유하고 있으며, Smart Innovator 미션으로 글로벌 TOP3 스포츠브랜드 진입을 목표로 함.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 0 | 1,745 | 0 | 0 |
| 20251230 | 1,484 | 1,745 | 1,745 | 1,484 |
| 20251229 | 1,855 | 1,855 | 1,855 | 1,855 |
| 20251226 | 1,615 | 1,615 | 1,880 | 1,615 |
| 20251224 | 1,649 | 1,900 | 1,935 | 1,649 |
| 20251223 | 1,955 | 1,939 | 1,955 | 1,446 |
| 20251222 | 1,821 | 1,700 | 1,821 | 1,388 |
| 20251219 | 1,450 | 1,584 | 1,584 | 1,450 |
| 20251218 | 1,452 | 1,378 | 1,479 | 1,378 |
| 20251217 | 1,479 | 1,479 | 1,480 | 1,479 |
| 20251216 | 1,478 | 1,480 | 1,480 | 1,478 |
| 20251215 | 1,480 | 1,480 | 1,480 | 1,480 |
| 20251212 | 1,498 | 1,490 | 1,498 | 1,490 |
| 20251211 | 1,498 | 1,498 | 1,498 | 1,496 |
| 20251210 | 1,331 | 1,525 | 1,525 | 1,330 |
| 20251209 | 1,412 | 1,525 | 1,525 | 1,412 |
| 20251205 | 1,525 | 1,540 | 1,540 | 1,525 |
| 20251204 | 1,413 | 1,549 | 1,549 | 1,413 |
| 20251203 | 1,558 | 1,558 | 1,558 | 1,558 |
| 20251202 | 1,351 | 1,559 | 1,559 | 1,351 |
| 20251201 | 1,587 | 1,587 | 1,587 | 1,587 |
| 20251128 | 1,588 | 1,588 | 1,588 | 1,588 |
| 20251127 | 1,589 | 1,589 | 1,589 | 1,589 |
| 20251126 | 1,559 | 1,558 | 1,559 | 1,558 |
| 20251125 | 1,560 | 1,560 | 1,560 | 1,560 |
| 20251124 | 1,588 | 1,588 | 1,588 | 1,588 |
| 20251121 | 1,589 | 1,589 | 1,589 | 1,589 |
| 20251120 | 1,589 | 1,589 | 1,589 | 1,589 |
| 20251119 | 1,599 | 1,557 | 1,599 | 1,500 |
| 20251118 | 1,599 | 1,599 | 1,599 | 1,520 |
| 20251114 | 2,095 | 2,095 | 2,095 | 2,095 |
| 20251113 | 1,834 | 1,834 | 1,834 | 1,834 |
| 20251111 | 1,629 | 1,629 | 1,629 | 1,629 |
| 20251110 | 1,532 | 1,631 | 1,800 | 1,530 |
| 20251107 | 1,550 | 1,800 | 1,800 | 1,550 |
| 20251106 | 1,657 | 1,657 | 1,657 | 1,657 |
| 20251105 | 1,480 | 1,949 | 1,949 | 1,480 |
| 20251104 | 1,569 | 1,725 | 1,744 | 1,371 |
| 20251103 | 1,851 | 1,572 | 1,851 | 1,572 |
| 20251031 | 1,849 | 1,849 | 1,849 | 1,849 |
| 20251030 | 1,600 | 1,729 | 1,729 | 1,600 |
| 20251029 | 1,851 | 1,792 | 1,851 | 1,530 |
| 20251028 | 1,851 | 1,750 | 1,851 | 1,750 |
| 20251027 | 1,851 | 1,794 | 1,851 | 1,794 |
| 20251024 | 1,842 | 1,842 | 1,842 | 1,842 |
| 20251023 | 1,799 | 1,799 | 1,799 | 1,799 |
| 20251022 | 1,680 | 1,779 | 1,779 | 1,680 |
| 20251021 | 1,843 | 1,843 | 1,843 | 1,843 |
| 20251017 | 1,843 | 1,843 | 1,843 | 1,843 |
| 20251016 | 1,847 | 1,839 | 1,847 | 1,553 |
| 20251015 | 1,851 | 1,800 | 1,851 | 1,581 |
| 20251014 | 1,940 | 1,850 | 1,940 | 1,790 |
| 20251013 | 1,940 | 1,939 | 1,940 | 1,507 |
| 20251010 | 1,939 | 1,730 | 1,939 | 1,730 |
| 20251002 | 1,790 | 1,790 | 1,790 | 1,790 |
| 20251001 | 1,939 | 1,939 | 1,939 | 1,939 |
| 20250930 | 1,939 | 1,840 | 1,939 | 1,840 |
| 20250929 | 1,900 | 1,795 | 1,900 | 1,795 |
| 20250926 | 1,860 | 1,670 | 1,860 | 1,600 |
| 20250925 | 1,935 | 1,828 | 1,935 | 1,828 |
| 20250924 | 1,939 | 1,842 | 1,939 | 1,842 |
| 20250923 | 1,930 | 1,817 | 1,930 | 1,817 |
| 20250922 | 1,938 | 1,770 | 1,938 | 1,770 |
| 20250919 | 1,780 | 1,695 | 1,780 | 1,695 |
| 20250918 | 1,900 | 1,556 | 1,900 | 1,556 |
| 20250917 | 1,934 | 1,795 | 1,934 | 1,795 |
| 20250916 | 2,090 | 1,759 | 2,090 | 1,615 |
| 20250915 | 1,979 | 1,900 | 1,979 | 1,700 |
| 20250912 | 1,780 | 1,730 | 1,780 | 1,730 |
| 20250911 | 1,998 | 1,555 | 1,998 | 1,555 |
| 20250910 | 1,782 | 1,765 | 1,782 | 1,551 |
| 20250909 | 2,020 | 1,550 | 2,020 | 1,550 |
| 20250908 | 1,899 | 1,780 | 1,899 | 1,780 |
| 20250905 | 1,900 | 1,888 | 1,900 | 1,551 |
| 20250904 | 1,999 | 1,798 | 1,999 | 1,749 |
| 20250903 | 1,630 | 1,800 | 1,929 | 1,630 |
| 20250902 | 1,580 | 1,680 | 1,863 | 1,580 |
| 20250901 | 1,943 | 1,620 | 1,943 | 1,530 |
| 20250829 | 1,690 | 1,690 | 1,690 | 1,690 |
| 20250828 | 1,599 | 1,600 | 1,600 | 1,599 |
| 20250827 | 1,684 | 1,600 | 1,684 | 1,600 |
| 20250826 | 1,622 | 1,619 | 1,622 | 1,511 |
| 20250825 | 1,689 | 1,545 | 1,690 | 1,531 |
| 20250822 | 1,517 | 1,521 | 2,035 | 1,517 |
| 20250821 | 1,939 | 1,780 | 1,939 | 1,505 |
| 20250820 | 1,690 | 1,690 | 1,690 | 1,591 |
| 20250819 | 1,689 | 1,690 | 2,280 | 1,689 |
| 20250818 | 2,050 | 1,987 | 2,050 | 1,523 |
| 20250814 | 1,791 | 1,791 | 1,791 | 1,791 |
| 20250813 | 1,580 | 1,559 | 1,580 | 1,501 |
| 20250812 | 1,896 | 1,585 | 1,896 | 1,520 |
| 20250811 | 1,710 | 1,650 | 1,710 | 1,510 |
| 20250808 | 1,760 | 1,760 | 2,050 | 1,760 |
| 20250807 | 2,070 | 2,070 | 2,070 | 2,070 |
| 20250806 | 1,808 | 1,808 | 1,808 | 1,808 |
| 20250805 | 1,590 | 1,574 | 1,827 | 1,431 |
| 20250804 | 1,600 | 1,590 | 1,600 | 1,550 |
| 20250801 | 1,869 | 1,610 | 1,869 | 1,600 |
| 20250731 | 2,015 | 1,630 | 2,015 | 1,501 |
| 20250730 | 1,775 | 1,765 | 1,775 | 1,679 |
| 20250729 | 1,701 | 1,975 | 1,978 | 1,700 |
| 20250728 | 1,779 | 2,000 | 2,065 | 1,775 |
| 20250725 | 2,300 | 2,085 | 2,300 | 1,735 |
| 20250724 | 2,040 | 2,040 | 2,040 | 2,040 |
| 20250723 | 1,795 | 2,400 | 2,400 | 1,795 |
| 20250722 | 2,110 | 2,110 | 2,110 | 2,110 |
| 20250721 | 1,600 | 1,872 | 1,872 | 1,600 |
| 20250718 | 1,629 | 1,629 | 1,629 | 1,628 |
| 20250717 | 1,590 | 1,629 | 1,849 | 1,590 |
| 20250716 | 1,870 | 1,870 | 1,870 | 1,870 |
| 20250715 | 1,650 | 1,639 | 2,040 | 1,550 |
| 20250714 | 1,879 | 1,780 | 1,879 | 1,650 |
| 20250711 | 1,889 | 1,650 | 1,889 | 1,560 |
| 20250710 | 1,591 | 1,650 | 1,680 | 1,505 |
| 20250709 | 1,800 | 1,750 | 2,000 | 1,750 |
| 20250708 | 1,700 | 1,740 | 1,740 | 1,700 |
| 20250707 | 1,699 | 1,798 | 1,798 | 1,689 |
| 20250704 | 1,935 | 1,935 | 1,935 | 1,935 |
| 20250703 | 1,689 | 1,686 | 1,689 | 1,611 |
| 20250702 | 1,694 | 1,695 | 1,695 | 1,694 |
| 20250701 | 1,698 | 1,697 | 1,698 | 1,697 |
| 20250630 | 1,943 | 1,699 | 1,943 | 1,578 |
| 20250627 | 1,690 | 1,690 | 1,690 | 1,690 |
| 20250626 | 1,640 | 1,690 | 1,690 | 1,640 |
| 20250625 | 1,650 | 1,649 | 1,650 | 1,648 |
| 20250624 | 1,895 | 1,632 | 1,895 | 1,632 |
| 20250623 | 1,944 | 1,677 | 1,944 | 1,630 |
| 20250620 | 1,692 | 1,692 | 1,692 | 1,692 |
| 20250619 | 1,990 | 1,990 | 1,990 | 1,990 |
| 20250618 | 1,790 | 1,783 | 1,790 | 1,782 |
| 20250617 | 2,065 | 1,787 | 2,065 | 1,550 |
| 20250616 | 1,997 | 1,809 | 1,997 | 1,651 |
| 20250613 | 1,750 | 1,739 | 1,750 | 1,610 |
| 20250612 | 1,680 | 1,699 | 1,699 | 1,680 |
| 20250611 | 1,700 | 1,688 | 1,700 | 1,658 |
| 20250610 | 1,675 | 1,749 | 1,789 | 1,675 |
| 20250609 | 1,879 | 1,842 | 1,879 | 1,842 |
| 20250605 | 1,934 | 1,689 | 1,934 | 1,608 |
| 20250604 | 1,924 | 1,699 | 1,924 | 1,621 |
| 20250602 | 1,704 | 1,859 | 1,896 | 1,700 |
| 20250530 | 2,235 | 1,949 | 2,235 | 1,949 |
| 20250529 | 1,850 | 1,944 | 1,998 | 1,845 |
| 20250528 | 1,865 | 2,165 | 2,190 | 1,865 |
| 20250527 | 2,190 | 2,190 | 2,190 | 2,190 |
| 20250526 | 1,801 | 1,945 | 1,945 | 1,801 |
| 20250523 | 1,852 | 1,966 | 1,990 | 1,785 |
| 20250522 | 2,270 | 2,100 | 2,270 | 1,702 |
| 20250521 | 1,980 | 1,980 | 1,980 | 1,980 |
| 20250520 | 2,325 | 2,325 | 2,325 | 2,325 |
| 20250519 | 2,735 | 2,735 | 2,735 | 2,735 |
| 20250516 | 2,385 | 2,385 | 2,385 | 2,385 |
| 20250515 | 2,085 | 2,085 | 2,085 | 2,085 |
| 20250514 | 2,495 | 2,450 | 2,495 | 1,888 |
| 20250513 | 2,215 | 2,215 | 2,215 | 2,215 |
| 20250512 | 2,515 | 1,939 | 2,515 | 1,901 |
| 20250509 | 2,195 | 2,195 | 2,195 | 2,195 |
| 20250508 | 1,949 | 1,949 | 1,949 | 1,949 |
| 20250507 | 2,030 | 2,030 | 2,030 | 2,030 |
| 20250502 | 2,385 | 2,385 | 2,385 | 2,385 |
| 20250430 | 2,180 | 2,140 | 2,180 | 1,901 |
| 20250429 | 1,900 | 1,900 | 1,900 | 1,900 |
| 20250428 | 2,225 | 2,225 | 2,225 | 2,225 |
| 20250425 | 1,901 | 1,940 | 1,940 | 1,900 |
| 20250424 | 1,950 | 1,950 | 1,950 | 1,950 |
| 20250423 | 1,902 | 1,950 | 1,998 | 1,901 |
| 20250422 | 2,145 | 1,999 | 2,145 | 1,901 |
| 20250421 | 2,000 | 2,000 | 2,190 | 1,901 |
| 20250418 | 2,050 | 2,030 | 2,050 | 2,030 |
| 20250417 | 1,903 | 2,150 | 2,150 | 1,880 |
| 20250416 | 2,505 | 2,195 | 2,505 | 2,195 |
| 20250415 | 2,460 | 2,180 | 2,460 | 1,855 |
| 20250414 | 2,455 | 2,140 | 2,455 | 1,951 |
| 20250411 | 2,140 | 2,140 | 2,140 | 2,140 |
| 20250410 | 2,530 | 2,145 | 2,530 | 1,870 |
| 20250409 | 2,800 | 2,200 | 2,800 | 2,200 |
| 20250408 | 2,435 | 2,435 | 2,435 | 2,435 |
| 20250404 | 2,125 | 2,490 | 2,490 | 2,125 |
| 20250403 | 2,495 | 2,495 | 2,495 | 2,495 |
| 20250402 | 2,175 | 2,175 | 2,175 | 2,175 |
| 20250401 | 2,200 | 2,200 | 2,200 | 2,200 |
| 20250331 | 1,952 | 2,150 | 2,150 | 1,951 |
| 20250328 | 2,210 | 2,210 | 2,210 | 2,210 |
| 20250327 | 1,990 | 1,930 | 1,990 | 1,902 |
| 20250326 | 1,999 | 1,902 | 1,999 | 1,902 |
| 20250325 | 1,950 | 1,930 | 1,950 | 1,930 |
| 20250324 | 1,989 | 1,989 | 1,989 | 1,989 |
| 20250321 | 2,090 | 1,919 | 2,090 | 1,919 |
| 20250320 | 1,951 | 1,920 | 1,951 | 1,920 |
| 20250319 | 1,950 | 1,950 | 1,950 | 1,950 |
| 20250318 | 1,856 | 2,100 | 2,100 | 1,856 |
| 20250317 | 2,000 | 1,950 | 2,000 | 1,950 |
| 20250313 | 2,195 | 2,195 | 2,195 | 2,195 |
| 20250312 | 2,700 | 2,290 | 2,700 | 2,040 |
| 20250311 | 2,400 | 2,400 | 2,400 | 2,400 |
| 20250310 | 2,100 | 2,100 | 2,100 | 2,100 |
| 20250307 | 1,970 | 1,994 | 1,995 | 1,970 |
| 20250306 | 1,999 | 1,951 | 1,999 | 1,951 |
| 20250305 | 2,020 | 2,000 | 2,020 | 2,000 |
| 20250304 | 2,075 | 2,055 | 2,075 | 1,950 |
| 20250228 | 1,950 | 1,999 | 2,190 | 1,950 |
| 20250227 | 1,998 | 1,998 | 1,998 | 1,998 |
| 20250226 | 2,020 | 1,999 | 2,020 | 1,998 |
| 20250225 | 1,960 | 2,025 | 2,025 | 1,900 |
| 20250224 | 1,951 | 2,085 | 2,085 | 1,951 |
| 20250221 | 2,090 | 2,090 | 2,090 | 2,090 |
| 20250220 | 2,000 | 2,120 | 2,120 | 1,951 |
| 20250219 | 2,150 | 2,150 | 2,150 | 2,150 |
| 20250218 | 2,100 | 2,280 | 2,310 | 1,905 |
| 20250217 | 2,095 | 2,100 | 2,100 | 2,095 |
| 20250214 | 2,100 | 2,100 | 2,100 | 2,100 |
| 20250213 | 2,110 | 2,100 | 2,110 | 2,100 |
| 20250212 | 2,325 | 2,295 | 2,325 | 2,295 |
| 20250211 | 2,345 | 2,345 | 2,345 | 2,345 |
| 20250210 | 2,475 | 2,250 | 2,475 | 2,250 |
| 20250207 | 2,200 | 2,165 | 2,200 | 2,165 |
| 20250206 | 2,675 | 2,545 | 2,675 | 2,500 |
| 20250205 | 2,335 | 2,335 | 2,335 | 2,335 |
| 20250204 | 2,590 | 2,290 | 2,590 | 2,280 |
| 20250203 | 2,590 | 2,395 | 2,590 | 2,395 |
| 20250131 | 2,400 | 2,375 | 2,400 | 2,080 |
| 20250124 | 2,445 | 2,445 | 2,445 | 2,445 |
| 20250123 | 2,020 | 2,380 | 2,380 | 2,020 |
| 20250122 | 2,015 | 2,350 | 2,380 | 2,015 |
| 20250121 | 2,370 | 2,370 | 2,890 | 2,370 |
| 20250120 | 2,355 | 2,785 | 2,785 | 2,355 |
| 20250117 | 2,195 | 2,770 | 2,845 | 2,195 |
| 20250116 | 2,295 | 2,580 | 2,680 | 2,295 |
| 20250115 | 2,700 | 2,700 | 2,700 | 2,700 |
| 20250114 | 2,700 | 2,700 | 2,700 | 2,700 |
| 20250113 | 2,140 | 2,515 | 2,515 | 2,140 |
| 20250110 | 2,515 | 2,515 | 2,515 | 2,515 |
| 20250109 | 2,200 | 2,200 | 2,200 | 2,200 |
| 20250108 | 2,225 | 2,225 | 2,225 | 2,225 |
| 20250107 | 2,615 | 2,615 | 2,615 | 2,615 |
| 20250103 | 2,675 | 2,675 | 2,675 | 2,675 |