Stock Ticker
- (424760) 벨로크
- Description: 기업개요
동사는 2009년 보안솔루션 및 보안서비스 등 정보보안사업을 목적으로 설립되어 2023년 아이비케이에스제18호기업인수목적과 합병 후 코스닥에 상장됨.
네트워크, 운영ㆍ관리 솔루션, 정보보안 서비스를 아우르는 통합 정보보안 전문기업으로 보안 솔루션 공급과 구축, 유지보수 기반의 맞춤형 서비스를 제공함.
독자적 연구개발로 포트스캔, 규정관리, 지능형 영상감시, 방화벽 정책 통합관리 솔루션 개발 및 안티드론 솔루션 개발도 추진 중임.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 2,115 | 1,927 | 2,135 | 1,905 |
| 20261019 | 1,998 | 2,140 | 2,190 | 1,832 |
| 20261016 | 1,944 | 1,832 | 1,999 | 1,616 |
| 20261015 | 2,030 | 1,935 | 2,040 | 1,860 |
| 20261014 | 2,135 | 2,095 | 2,135 | 2,070 |
| 20261013 | 2,060 | 2,135 | 2,230 | 2,040 |
| 20261012 | 2,115 | 2,080 | 2,185 | 2,080 |
| 20261008 | 2,145 | 2,190 | 2,230 |
| 20261007 | 2,335 | 2,200 | 2,350 | 2,195 |
| 20261006 | 2,120 | 2,295 | 2,435 | 2,105 |
| 20261002 | 2,115 | 2,065 | 2,135 | 2,060 |
| 20261001 | 2,110 | 2,120 | 2,125 | 2,040 |
| 20260930 | 2,070 | 2,105 | 2,120 | 2,020 |
| 20260929 | 2,035 | 2,070 | 2,105 | 2,005 |
| 20260928 | 2,250 | 2,075 | 2,250 | 2,060 |
| 20260923 | 2,030 | 2,120 | 2,185 | 2,030 |
| 20260922 | 2,115 | 2,010 | 2,115 | 2,000 |
| 20260921 | 2,150 | 2,075 | 2,150 | 2,075 |
| 20260918 | 2,100 | 2,150 | 2,295 | 2,100 |
| 20260917 | 2,105 | 2,140 | 2,180 | 2,100 |
| 20260916 | 2,185 | 2,105 | 2,190 | 2,075 |
| 20260915 | 2,195 | 2,195 | 2,220 | 2,150 |
| 20260914 | 2,320 | 2,195 | 2,320 | 2,165 |
| 20260911 | 2,430 | 2,320 | 2,430 | 2,235 |
| 20260910 | 2,430 | 2,405 | 2,490 | 2,375 |
| 20260909 | 2,405 | 2,410 | 2,460 | 2,345 |
| 20260908 | 2,450 | 2,405 | 2,550 | 2,355 |
| 20260907 | 2,585 | 2,450 | 2,600 | 2,410 |
| 20260904 | 2,470 | 2,585 | 2,600 | 2,315 |
| 20260903 | 2,580 | 2,430 | 2,725 | 2,250 |
| 20260902 | 2,950 | 2,580 | 2,950 | 2,415 |
| 20260901 | 2,490 | 2,690 | 2,735 | 2,485 |
| 20260831 | 2,500 | 2,500 | 2,500 | 2,395 |
| 20260828 | 2,320 | 2,500 | 2,520 | 2,210 |
| 20260827 | 2,155 | 2,380 | 2,405 | 2,155 |
| 20260826 | 2,100 | 2,175 | 2,210 | 2,100 |
| 20260825 | 2,200 | 2,150 | 2,200 | 2,015 |
| 20260824 | 2,000 | 2,045 | 2,065 | 1,999 |
| 20260821 | 2,025 | 2,000 | 2,095 | 1,980 |
| 20260820 | 2,010 | 2,025 | 2,065 | 2,005 |
| 20260819 | 2,095 | 2,035 | 2,210 | 2,000 |
| 20260818 | 1,932 | 2,090 | 2,090 | 1,930 |
| 20260814 | 2,085 | 2,020 | 2,205 | 1,998 |
| 20260813 | 2,075 | 2,085 | 2,135 | 2,025 |
| 20260812 | 2,100 | 2,075 | 2,180 | 1,966 |
| 20260811 | 2,190 | 2,100 | 2,230 | 2,090 |
| 20260810 | 2,165 | 2,190 | 2,615 | 2,155 |
| 20260807 | 2,065 | 2,105 | 2,170 | 2,010 |
| 20260806 | 2,165 | 2,115 | 2,180 | 2,070 |
| 20260805 | 2,235 | 2,180 | 2,270 | 2,090 |
| 20260804 | 2,025 | 2,155 | 2,285 | 2,025 |
| 20260803 | 1,919 | 2,025 | 2,075 | 1,905 |
| 20260731 | 1,988 | 1,919 | 2,100 | 1,888 |
| 20260730 | 2,005 | 1,965 | 2,100 | 1,903 |
| 20260729 | 2,260 | 2,125 | 2,290 | 1,974 |
| 20260728 | 2,315 | 2,250 | 2,345 | 2,065 |
| 20260727 | 2,160 | 2,130 | 2,175 | 2,055 |
| 20260724 | 2,155 | 2,160 | 2,225 | 2,090 |
| 20260723 | 1,854 | 2,120 | 2,190 | 1,809 |
| 20260722 | 1,777 | 1,855 | 2,025 | 1,743 |
| 20260721 | 1,885 | 1,779 | 1,995 | 1,700 |
| 20260720 | 1,914 | 1,885 | 2,050 | 1,879 |
| 20260716 | 1,954 | 1,978 | 2,015 | 1,900 |
| 20260715 | 1,900 | 1,900 | 1,999 | 1,825 |
| 20260714 | 1,918 | 1,901 | 2,000 | 1,881 |
| 20260713 | 1,967 | 1,922 | 2,015 | 1,906 |
| 20260710 | 1,942 | 1,984 | 2,015 | 1,935 |
| 20260709 | 1,988 | 1,939 | 2,035 | 1,900 |
| 20260708 | 1,860 | 1,988 | 2,045 | 1,860 |
| 20260707 | 1,977 | 1,909 | 2,025 | 1,901 |
| 20260706 | 1,941 | 1,977 | 2,055 | 1,881 |
| 20260703 | 1,936 | 1,943 | 2,035 | 1,881 |
| 20260702 | 2,120 | 1,943 | 2,120 | 1,858 |
| 20260701 | 2,150 | 2,120 | 2,180 | 2,000 |
| 20260630 | 2,000 | 2,095 | 2,170 | 2,000 |
| 20260629 | 1,999 | 2,045 | 2,080 | 1,939 |
| 20260626 | 2,020 | 1,999 | 2,105 | 1,920 |
| 20260625 | 2,025 | 2,020 | 2,165 | 1,976 |
| 20260624 | 2,260 | 2,025 | 2,260 | 1,932 |
| 20260623 | 2,130 | 2,105 | 2,400 | 2,105 |
| 20260622 | 2,170 | 2,130 | 2,270 | 2,115 |
| 20260619 | 2,400 | 2,325 | 2,695 | 2,310 |
| 20260618 | 2,260 | 2,280 | 2,735 | 2,115 |
| 20260617 | 2,245 | 2,260 | 2,295 | 2,165 |
| 20260616 | 2,195 | 2,255 | 2,275 | 2,080 |
| 20260615 | 2,375 | 2,200 | 2,455 | 2,190 |
| 20260612 | 2,435 | 2,375 | 2,505 | 2,320 |
| 20260611 | 2,310 | 2,425 | 2,510 | 2,255 |
| 20260610 | 2,320 | 2,310 | 2,545 | 2,280 |
| 20260609 | 2,490 | 2,380 | 2,525 | 2,290 |
| 20260608 | 2,355 | 2,480 | 2,495 | 2,205 |
| 20260605 | 2,580 | 2,445 | 2,580 | 2,350 |
| 20260604 | 2,480 | 2,575 | 2,635 | 2,420 |
| 20260602 | 2,465 | 2,500 | 2,575 | 2,300 |
| 20260601 | 2,510 | 2,590 | 2,830 | 2,510 |
| 20260529 | 3,030 | 2,700 | 3,300 | 2,495 |
| 20260528 | 2,905 | 3,030 | 3,670 | 2,845 |
| 20260527 | 3,345 | 3,000 | 3,345 | 2,980 |
| 20260526 | 3,705 | 3,345 | 3,775 | 3,220 |
| 20260522 | 3,330 | 3,700 | 3,795 | 3,260 |
| 20260521 | 3,300 | 3,250 | 3,410 | 2,870 |
| 20260520 | 3,775 | 3,055 | 4,900 | 3,000 |
| 20260519 | 1,887 | 1,887 | 1,887 | 1,887 |
| 20260518 | 1,887 | 1,887 | 1,887 | 1,887 |
| 20260515 | 1,887 | 1,887 | 1,887 | 1,887 |
| 20260514 | 1,887 | 1,887 | 1,887 | 1,887 |
| 20260513 | 1,887 | 1,887 | 1,887 | 1,887 |
| 20260512 | 1,887 | 1,887 | 1,887 | 1,887 |
| 20260511 | 1,887 | 1,887 | 1,887 | 1,887 |
| 20260508 | 1,887 | 1,887 | 1,887 | 1,887 |
| 20260507 | 1,887 | 1,887 | 1,887 | 1,887 |
| 20260506 | 1,887 | 1,887 | 1,887 | 1,887 |
| 20260504 | 1,887 | 1,887 | 1,887 | 1,887 |
| 20260430 | 1,887 | 1,887 | 1,887 | 1,887 |
| 20260429 | 1,887 | 1,887 | 1,887 | 1,887 |
| 20260428 | 1,887 | 1,887 | 1,887 | 1,887 |
| 20260427 | 1,887 | 1,887 | 1,887 | 1,887 |
| 20260424 | 1,887 | 1,887 | 1,887 | 1,887 |
| 20260423 | 2,360 | 1,887 | 2,365 | 1,826 |
| 20260422 | 2,600 | 2,145 | 3,080 | 2,065 |
| 20260421 | 2,005 | 2,370 | 2,370 | 1,850 |
| 20260420 | 1,405 | 1,825 | 1,825 | 1,405 |
| 20260417 | 1,552 | 1,404 | 1,596 | 1,389 |
| 20260416 | 1,600 | 1,546 | 1,680 | 1,506 |
| 20260415 | 1,479 | 1,506 | 1,718 | 1,430 |
| 20260414 | 1,400 | 1,479 | 1,498 | 1,379 |
| 20260413 | 1,369 | 1,394 | 1,428 | 1,340 |
| 20260410 | 1,306 | 1,369 | 1,387 | 1,294 |
| 20260409 | 1,323 | 1,293 | 1,324 | 1,280 |
| 20260408 | 1,324 | 1,324 | 1,341 | 1,281 |
| 20260407 | 1,331 | 1,324 | 1,369 | 1,289 |
| 20260406 | 1,290 | 1,331 | 1,386 | 1,253 |
| 20260403 | 1,221 | 1,290 | 1,350 | 1,218 |
| 20260402 | 1,289 | 1,232 | 1,289 | 1,220 |
| 20260401 | 1,290 | 1,289 | 1,358 | 1,270 |
| 20260331 | 1,387 | 1,276 | 1,458 | 1,210 |
| 20260330 | 1,277 | 1,371 | 1,542 | 1,212 |
| 20260327 | 1,210 | 1,275 | 1,320 | 1,210 |
| 20260326 | 1,100 | 1,250 | 1,280 | 1,064 |
| 20260325 | 1,117 | 1,091 | 1,198 | 1,090 |
| 20260324 | 1,134 | 1,116 | 1,188 | 1,100 |
| 20260323 | 1,170 | 1,127 | 1,170 | 1,080 |
| 20260320 | 1,107 | 1,066 | 1,110 | 1,058 |
| 20260319 | 1,095 | 1,098 | 1,150 | 1,075 |
| 20260318 | 1,085 | 1,095 | 1,099 | 1,066 |
| 20260317 | 1,042 | 1,084 | 1,095 | 1,042 |
| 20260316 | 1,057 | 1,042 | 1,097 | 1,019 |
| 20260313 | 1,009 | 1,056 | 1,083 | 1,009 |
| 20260312 | 1,044 | 1,055 | 1,060 | 1,032 |
| 20260311 | 1,015 | 1,050 | 1,051 | 1,015 |
| 20260310 | 1,002 | 1,024 | 1,038 | 987 |
| 20260309 | 1,002 | 1,000 | 1,099 | 978 |
| 20260226 | 1,047 | 1,001 | 1,050 | 1,000 |
| 20260225 | 1,052 | 1,044 | 1,053 | 1,037 |
| 20260224 | 1,073 | 1,044 | 1,073 | 1,040 |
| 20260223 | 1,080 | 1,067 | 1,096 | 1,055 |
| 20260220 | 1,076 | 1,084 | 1,116 | 1,075 |
| 20260219 | 1,095 | 1,079 | 1,108 | 1,073 |
| 20260213 | 1,115 | 1,101 | 1,124 | 1,068 |
| 20260212 | 1,125 | 1,115 | 1,125 | 1,088 |
| 20260211 | 1,094 | 1,125 | 1,203 | 1,089 |
| 20260210 | 1,148 | 1,087 | 1,148 | 1,084 |
| 20260209 | 1,145 | 1,121 | 1,145 | 1,090 |
| 20260206 | 1,064 | 1,071 | 1,091 | 1,055 |
| 20260205 | 1,113 | 1,064 | 1,118 | 1,060 |
| 20260204 | 1,127 | 1,110 | 1,130 | 1,102 |
| 20260203 | 1,116 | 1,124 | 1,154 | 1,098 |
| 20260202 | 1,088 | 1,124 | 1,136 | 1,088 |
| 20260130 | 1,140 | 1,088 | 1,165 | 1,032 |
| 20260129 | 1,167 | 1,135 | 1,170 | 1,124 |
| 20260128 | 1,189 | 1,167 | 1,210 | 1,145 |
| 20260127 | 1,179 | 1,190 | 1,209 | 1,168 |
| 20260126 | 1,169 | 1,180 | 1,188 | 1,100 |
| 20260123 | 1,204 | 1,176 | 1,216 | 1,165 |
| 20260122 | 1,255 | 1,203 | 1,273 | 1,191 |
| 20260121 | 1,202 | 1,257 | 1,281 | 1,171 |
| 20260120 | 1,214 | 1,216 | 1,247 | 1,146 |
| 20260119 | 1,156 | 1,214 | 1,248 | 1,156 |
| 20260116 | 1,192 | 1,156 | 1,222 | 1,153 |
| 20260115 | 1,156 | 1,204 | 1,234 | 1,156 |
| 20260114 | 1,192 | 1,184 | 1,228 | 1,170 |
| 20260113 | 1,250 | 1,201 | 1,253 | 1,193 |
| 20260112 | 1,155 | 1,250 | 1,259 | 1,155 |
| 20260109 | 1,193 | 1,146 | 1,193 | 1,135 |
| 20260108 | 1,104 | 1,191 | 1,387 | 1,097 |
| 20260107 | 1,108 | 1,115 | 1,135 | 1,074 |
| 20260106 | 1,090 | 1,105 | 1,133 | 1,054 |
| 20260105 | 1,100 | 1,100 | 1,119 | 1,059 |
| 20260102 | 1,030 | 1,100 | 1,100 | 1,020 |
| 20251230 | 1,025 | 1,038 | 1,059 | 1,018 |
| 20251229 | 1,039 | 1,025 | 1,072 | 1,007 |
| 20251226 | 1,037 | 1,049 | 1,049 | 1,008 |
| 20251224 | 1,090 | 1,037 | 1,090 | 1,037 |
| 20251223 | 1,129 | 1,090 | 1,141 | 1,090 |
| 20251222 | 1,099 | 1,128 | 1,140 | 1,099 |
| 20251219 | 1,087 | 1,099 | 1,144 | 1,087 |
| 20251218 | 1,069 | 1,091 | 1,109 | 1,032 |
| 20251217 | 1,095 | 1,079 | 1,107 | 1,048 |
| 20251216 | 1,141 | 1,107 | 1,141 | 1,098 |
| 20251215 | 1,128 | 1,140 | 1,140 | 1,110 |
| 20251212 | 1,107 | 1,110 | 1,133 | 1,097 |
| 20251211 | 1,113 | 1,111 | 1,139 | 1,100 |
| 20251210 | 1,130 | 1,113 | 1,242 | 1,113 |
| 20251209 | 1,120 | 1,141 | 1,165 | 1,106 |
| 20251208 | 1,167 | 1,120 | 1,167 | 1,112 |
| 20251205 | 1,100 | 1,178 | 1,200 | 1,100 |
| 20251204 | 1,090 | 1,100 | 1,119 | 1,088 |
| 20251203 | 1,144 | 1,110 | 1,147 | 1,092 |
| 20251202 | 1,152 | 1,147 | 1,194 | 1,105 |
| 20251201 | 1,189 | 1,150 | 1,290 | 1,150 |
| 20251128 | 1,242 | 1,189 | 1,252 | 1,185 |
| 20251127 | 1,289 | 1,257 | 1,314 | 1,220 |
| 20251126 | 1,353 | 1,299 | 1,378 | 1,280 |
| 20251125 | 1,351 | 1,366 | 1,383 | 1,318 |
| 20251124 | 1,301 | 1,351 | 1,375 | 1,250 |
| 20251121 | 1,359 | 1,301 | 1,365 | 1,280 |
| 20251120 | 1,436 | 1,371 | 1,436 | 1,325 |
| 20251119 | 1,386 | 1,443 | 1,515 | 1,349 |
| 20251118 | 1,327 | 1,379 | 1,550 | 1,258 |
| 20251117 | 1,350 | 1,327 | 1,720 | 1,301 |
| 20251114 | 1,171 | 1,338 | 1,520 | 1,162 |
| 20251113 | 1,192 | 1,171 | 1,194 | 1,136 |
| 20251112 | 1,123 | 1,202 | 1,270 | 1,123 |
| 20251111 | 1,220 | 1,122 | 1,220 | 1,110 |
| 20251110 | 1,200 | 1,234 | 1,481 | 1,200 |
| 20251107 | 1,122 | 1,143 | 1,143 | 1,070 |
| 20251106 | 1,035 | 1,174 | 1,234 | 1,023 |
| 20251105 | 1,006 | 1,035 | 1,100 | 987 |
| 20251104 | 1,000 | 1,006 | 1,019 | 980 |
| 20251028 | 1,055 | 1,013 | 1,060 | 1,013 |
| 20251027 | 1,035 | 1,055 | 1,101 | 1,025 |
| 20251024 | 1,079 | 1,035 | 1,079 | 1,035 |
| 20251023 | 1,109 | 1,079 | 1,114 | 1,061 |
| 20251022 | 1,040 | 1,120 | 1,133 | 1,033 |
| 20251021 | 1,070 | 1,040 | 1,100 | 1,030 |
| 20251020 | 1,034 | 1,072 | 1,090 | 1,034 |
| 20251017 | 1,001 | 1,034 | 1,040 | 1,001 |
| 20250923 | 1,011 | 1,001 | 1,040 | 981 |
| 20250922 | 1,039 | 1,011 | 1,050 | 1,011 |
| 20250919 | 1,019 | 1,050 | 1,100 | 1,009 |
| 20250918 | 1,018 | 1,009 | 1,025 | 997 |
| 20250917 | 1,020 | 1,008 | 1,038 | 995 |
| 20250916 | 1,041 | 1,020 | 1,041 | 1,000 |
| 20250915 | 1,017 | 1,041 | 1,070 | 1,009 |
| 20250908 | 1,013 | 1,002 | 1,013 | 990 |
| 20250905 | 1,009 | 1,013 | 1,018 | 985 |
| 20250513 | 1,050 | 1,000 | 1,050 | 997 |
| 20250512 | 1,010 | 1,050 | 1,063 | 995 |
| 20250508 | 1,003 | 1,002 | 1,020 | 966 |
| 20250429 | 1,039 | 1,007 | 1,056 | 993 |
| 20250428 | 1,026 | 1,039 | 1,132 | 999 |
| 20250425 | 1,067 | 1,003 | 1,129 | 988 |
| 20250115 | 1,031 | 1,010 | 1,073 | 965 |
| 20250114 | 1,018 | 1,019 | 1,078 | 968 |
| 20250113 | 1,057 | 1,020 | 1,080 | 952 |