벨로크

424760KOSDAQ· 컴퓨터 프로그래밍, 시스템 통합 및 관리업

2,075원-75 (-3.49%)마감yfinance (비공식)

52주 위치

1,7006,1608%신고가 대비 -66.31%

시가총액: 209억
PER: 26.60
PBR: 0.74
EPS(TTM): 78원
BPS: 2,822원
자사주비율: 0.02%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가2,075원

시가총액209억

52주 최고6,160원

52주 최저1,700원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+3.8%	-10.8%	-2.7%	-0.0%	+3.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	2,150	2,150	2,075	2,075	-75	-3.49%	24,389	5,061만
2026-09-18	2,100	2,295	2,100	2,150	10	+0.47%	39,141	8,415만
2026-09-17	2,105	2,180	2,100	2,140	35	+1.66%	30,963	6,626만
2026-09-16	2,185	2,190	2,075	2,105	-90	-4.10%	40,283	8,480만
2026-09-15	2,195	2,220	2,150	2,195	0	0.00%	15,814	3,471만
2026-09-14	2,320	2,320	2,165	2,195	-125	-5.39%	36,824	8,083만
2026-09-11	2,430	2,430	2,235	2,320	-85	-3.53%	78,288	1.82억
2026-09-10	2,430	2,490	2,375	2,405	-5	-0.21%	28,386	6,827만
2026-09-09	2,405	2,460	2,345	2,410	5	+0.21%	41,990	1.01억
2026-09-08	2,450	2,550	2,355	2,405	-45	-1.84%	96,433	2.32억
2026-09-07	2,585	2,600	2,410	2,450	-135	-5.22%	63,831	1.56억
2026-09-04	2,470	2,600	2,315	2,585	155	+6.38%	60,815	1.57억
2026-09-03	2,580	2,725	2,250	2,430	-150	-5.81%	106,455	2.59억
2026-09-02	2,950	2,950	2,415	2,580	-110	-4.09%	78,579	2.03억
2026-09-01	2,490	2,735	2,485	2,690	190	+7.60%	108,733	2.92억
2026-08-31	2,500	2,500	2,395	2,500	0	0.00%	37,977	9,494만
2026-08-28	2,320	2,520	2,210	2,500	120	+5.04%	110,081	2.75억
2026-08-27	2,155	2,405	2,155	2,380	205	+9.43%	66,014	1.57억
2026-08-26	2,100	2,210	2,100	2,175	25	+1.16%	32,309	7,027만
2026-08-25	2,200	2,200	2,015	2,150	105	+5.13%	43,258	9,300만
2026-08-24	2,000	2,065	1,999	2,045	45	+2.25%	23,452	4,796만
2026-08-21	2,025	2,095	1,980	2,000	-25	-1.23%	26,598	5,320만
2026-08-20	2,010	2,065	2,005	2,025	-10	-0.49%	23,659	4,791만
2026-08-19	2,095	2,210	2,000	2,035	-55	-2.63%	28,897	5,881만
2026-08-18	1,932	2,090	1,930	2,090	70	+3.47%	31,436	6,570만
2026-08-14	2,085	2,205	1,998	2,020	-65	-3.12%	47,791	9,654만
2026-08-13	2,075	2,135	2,025	2,085	10	+0.48%	29,987	6,252만
2026-08-12	2,100	2,180	1,966	2,075	-25	-1.19%	88,197	1.83억
2026-08-11	2,190	2,230	2,090	2,100	-90	-4.11%	40,976	8,605만
2026-08-10	2,165	2,615	2,155	2,190	85	+4.04%	191,063	4.18억
2026-08-07	2,065	2,170	2,010	2,105	-10	-0.47%	27,831	5,858만
2026-08-06	2,165	2,180	2,070	2,115	-65	-2.98%	19,996	4,229만
2026-08-05	2,235	2,270	2,090	2,180	25	+1.16%	50,530	1.1억
2026-08-04	2,025	2,285	2,025	2,155	130	+6.42%	40,210	8,665만
2026-08-03	1,919	2,075	1,905	2,025	106	+5.52%	31,913	6,462만
2026-07-31	1,988	2,100	1,888	1,919	-46	-2.34%	21,890	4,201만
2026-07-30	2,005	2,100	1,903	1,965	-160	-7.53%	30,064	5,908만
2026-07-29	2,260	2,290	1,974	2,125	-125	-5.56%	77,980	1.66억
2026-07-28	2,315	2,345	2,065	2,250	120	+5.63%	120,891	2.72억
2026-07-27	2,160	2,175	2,055	2,130	-30	-1.39%	61,391	1.31억
2026-07-24	2,155	2,225	2,090	2,160	40	+1.89%	81,116	1.75억
2026-07-23	1,854	2,190	1,809	2,120	265	+14.29%	326,615	6.92억
2026-07-22	1,777	2,025	1,743	1,855	76	+4.27%	80,810	1.5억
2026-07-21	1,885	1,995	1,700	1,779	-106	-5.62%	75,476	1.34억
2026-07-20	1,914	2,050	1,879	1,885	-93	-4.70%	25,634	4,832만
2026-07-16	1,954	2,015	1,900	1,978	78	+4.11%	66,259	1.31억
2026-07-15	1,900	1,999	1,825	1,900	-1	-0.05%	39,027	7,415만
2026-07-14	1,918	2,000	1,881	1,901	-21	-1.09%	40,903	7,776만
2026-07-13	1,967	2,015	1,906	1,922	-62	-3.13%	23,763	4,567만
2026-07-10	1,942	2,015	1,935	1,984	45	+2.32%	27,339	5,424만
2026-07-09	1,988	2,035	1,900	1,939	-49	-2.46%	24,014	4,656만
2026-07-08	1,860	2,045	1,860	1,988	79	+4.14%	44,401	8,827만
2026-07-07	1,977	2,025	1,901	1,909	-68	-3.44%	35,906	6,854만
2026-07-06	1,941	2,055	1,881	1,977	34	+1.75%	53,548	1.06억
2026-07-03	1,936	2,035	1,881	1,943	0	0.00%	63,978	1.24억
2026-07-02	2,120	2,120	1,858	1,943	-177	-8.35%	113,348	2.2억
2026-07-01	2,150	2,180	2,000	2,120	25	+1.19%	60,580	1.28억
2026-06-30	2,000	2,170	2,000	2,095	50	+2.44%	65,316	1.37억
2026-06-29	1,999	2,080	1,939	2,045	46	+2.30%	41,379	8,462만
2026-06-26	2,020	2,105	1,920	1,999	-21	-1.04%	73,400	1.47억
2026-06-25	2,025	2,165	1,976	2,020	-5	-0.25%	71,664	1.45억
2026-06-24	2,260	2,260	1,932	2,025	-80	-3.80%	142,348	2.88억
2026-06-23	2,130	2,400	2,105	2,105	-25	-1.17%	217,607	4.58억
2026-06-22	2,170	2,270	2,115	2,130	-195	-8.39%	172,541	3.68억
2026-06-19	2,400	2,695	2,310	2,325	45	+1.97%	513,622	11.94억
2026-06-18	2,260	2,735	2,115	2,280	20	+0.88%	422,205	9.63억
2026-06-17	2,245	2,295	2,165	2,260	5	+0.22%	61,994	1.4억
2026-06-16	2,195	2,275	2,080	2,255	55	+2.50%	130,597	2.94억
2026-06-15	2,375	2,455	2,190	2,200	-175	-7.37%	101,158	2.23억
2026-06-12	2,435	2,505	2,320	2,375	-50	-2.06%	86,688	2.06억
2026-06-11	2,310	2,510	2,255	2,425	115	+4.98%	128,375	3.11억
2026-06-10	2,320	2,545	2,280	2,310	-70	-2.94%	8	2만
2026-06-09	2,490	2,525	2,290	2,380	-100	-4.03%	83,691	1.99억
2026-06-08	2,355	2,495	2,205	2,480	35	+1.43%	95,527	2.37억
2026-06-05	2,580	2,580	2,350	2,445	-130	-5.05%	72,568	1.77억
2026-06-04	2,480	2,635	2,420	2,575	75	+3.00%	96,443	2.48억
2026-06-02	2,465	2,575	2,300	2,500	-90	-3.47%	194,730	4.87억
2026-06-01	2,510	2,830	2,510	2,590	-110	-4.07%	283,650	7.35억
2026-05-29	3,030	3,300	2,495	2,700	-330	-10.89%	617,633	16.68억
2026-05-28	2,905	3,670	2,845	3,030	30	+1.00%	588,716	17.84억
2026-05-27	3,345	3,345	2,980	3,000	-345	-10.31%	335,076	10.05억
2026-05-26	3,705	3,775	3,220	3,345	-355	-9.59%	470,447	15.74억
2026-05-22	3,330	3,795	3,260	3,700	450	+13.85%	637,299	23.58억
2026-05-21	3,300	3,410	2,870	3,250	195	+6.38%	893,168	29.03억
2026-05-20	3,775	4,900	3,000	3,055	-719	-19.05%	3,060,387	93.49억
2026-04-23	4,720	4,730	3,652	3,774	-516	-12.03%	3,380,286	128억
2026-04-22	5,200	6,160	4,130	4,290	-450	-9.49%	12,696,942	545억
2026-04-21	4,010	4,740	3,700	4,740	1,090	+29.86%	4,518,922	214억
2026-04-20	2,810	3,650	2,810	3,650	842	+29.99%	8,268,917	302억
2026-04-17	3,104	3,192	2,778	2,808	-284	-9.18%	429,343	12.06억
2026-04-16	3,200	3,360	3,012	3,092	80	+2.66%	699,326	21.62억
2026-04-15	2,958	3,436	2,860	3,012	54	+1.83%	752,641	22.67억
2026-04-14	2,800	2,996	2,758	2,958	170	+6.10%	141,314	4.18억
2026-04-13	2,738	2,856	2,680	2,788	50	+1.83%	115,769	3.23억
2026-04-10	2,612	2,774	2,588	2,738	152	+5.88%	130,952	3.59억
2026-04-09	2,646	2,648	2,560	2,586	-62	-2.34%	44,589	1.15억
2026-04-08	2,648	2,682	2,562	2,648	0	0.00%	84,625	2.24억
2026-04-07	2,662	2,738	2,578	2,648	-14	-0.53%	57,210	1.51억
2026-04-06	2,580	2,772	2,506	2,662	82	+3.18%	161,953	4.31억
2026-04-03	2,442	2,700	2,436	2,580	116	+4.71%	190,573	4.92억
2026-04-02	2,578	2,578	2,440	2,464	-114	-4.42%	138,696	3.42억
2026-04-01	2,580	2,716	2,540	2,578	26	+1.02%	213,645	5.51억
2026-03-31	2,774	2,916	2,420	2,552	-190	-6.93%	310,184	7.92억
2026-03-30	2,554	3,084	2,424	2,742	192	+7.53%	1,069,927	29.34억
2026-03-27	2,420	2,640	2,420	2,550	50	+2.00%	443,512	11.31억
2026-03-26	2,200	2,560	2,128	2,500	318	+14.57%	365,752	9.14억
2026-03-25	2,234	2,396	2,180	2,182	-50	-2.24%	130,477	2.85억
2026-03-24	2,268	2,376	2,200	2,232	-22	-0.98%	124,101	2.77억
2026-03-23	2,340	2,340	2,160	2,254	122	+5.72%	96,245	2.17억
2026-03-20	2,214	2,220	2,116	2,132	-64	-2.91%	47,376	1.01억
2026-03-19	2,190	2,300	2,150	2,196	6	+0.27%	72,185	1.59억
2026-03-18	2,170	2,198	2,132	2,190	22	+1.01%	33,880	7,420만
2026-03-17	2,084	2,190	2,084	2,168	84	+4.03%	37,906	8,218만
2026-03-16	2,114	2,194	2,038	2,084	-28	-1.33%	22,029	4,591만
2026-03-13	2,018	2,166	2,018	2,112	2	+0.09%	29,017	6,128만
2026-03-12	2,088	2,120	2,064	2,110	10	+0.48%	31,450	6,636만
2026-03-11	2,030	2,102	2,030	2,100	52	+2.54%	42,223	8,867만
2026-03-10	2,004	2,076	1,974	2,048	48	+2.40%	43,150	8,837만
2026-03-09	2,004	2,198	1,956	2,000	-4	-0.20%	102,735	2.05억
2026-03-06	1,996	2,004	1,916	2,004	—	—	25,849	5,180만

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)