시장 데이터를 불러오는 중
전체 종목
포라프릭 글로벌 과거 주가
Forafric Global PLC - Ordinary Shares · AFRI · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Forafric Global PLC - Ordinary Shares · AFRI · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,346 | ₩17,671 | ₩14,578 | ₩17,048 | +11.09% | 22.1만 |
| 2026.09.28–2026.10.02 | ₩14,809 | ₩15,091 | ₩14,474 | ₩15,064 | +1.72% | 8.9만 |
| 2026.09.21–2026.09.25 | ₩14,984 | ₩15,526 | ₩14,675 | ₩14,702 | -1.88% | 12.4만 |
| 2026.09.14–2026.09.18 | ₩15,493 | ₩15,966 | ₩14,541 | ₩14,943 | -3.55% | 16.9만 |
| 2026.09.08–2026.09.11 | ₩14,890 | ₩15,526 | ₩14,662 | ₩14,836 | -0.36% | 10.3만 |
| 2026.08.31–2026.09.04 | ₩14,448 | ₩15,568 | ₩14,448 | ₩14,783 | +2.32% | 13.2만 |
| 2026.08.24–2026.08.28 | ₩14,555 | ₩15,768 | ₩14,193 | ₩14,434 | -0.83% | 6.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,949 |
| ₩14,062 |
| ₩14,943 |
| +5.69% |
| 13.3만 |
| 2026.08.10–2026.08.14 | ₩14,876 | ₩15,748 | ₩13,757 | ₩14,233 | -4.32% | 6.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,260 | ₩15,077 | ₩13,938 | ₩14,984 | +5.08% | 6.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,952 | ₩14,568 | ₩13,550 | ₩14,354 | +2.88% | 8.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,608 | ₩14,742 | ₩13,871 | ₩14,086 | -3.58% | 6.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,086 | ₩14,890 | ₩13,858 | ₩14,541 | +3.24% | 8.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,590 | ₩14,528 | ₩13,402 | ₩14,193 | +4.44% | 4.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,442 | ₩13,891 | ₩13,241 | ₩13,697 | +1.89% | 9.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,509 | ₩14,474 | ₩13,228 | ₩13,670 | +1.19% | 42.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,295 | ₩14,260 | ₩13,295 | ₩13,469 | +1.31% | 5.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,241 | ₩13,509 | ₩13,081 | ₩13,402 | +1.21% | 4.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,630 | ₩14,005 | ₩13,034 | ₩13,107 | -3.83% | 6.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,349 | ₩13,938 | ₩13,335 | ₩13,630 | +2.11% | 2.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,389 | ₩13,871 | ₩13,148 | ₩13,228 | -1.20% | 8.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,536 | ₩13,905 | ₩13,228 | ₩13,402 | -0.99% | 15만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,429 | ₩13,724 | ₩13,241 | ₩13,617 | +1.40% | 8.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,737 | ₩14,051 | ₩13,201 | ₩13,670 | -0.49% | 9.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,866 | ₩14,072 | ₩12,732 | ₩13,898 | +8.02% | 9만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,951 | ₩13,456 | ₩12,337 | ₩12,973 | +0.18% | 2.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,987 | ₩13,295 | ₩12,665 | ₩13,054 | +0.52% | 1.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,531 | ₩13,107 | ₩12,531 | ₩13,107 | +4.60% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,920 | ₩13,141 | ₩12,477 | ₩12,477 | -3.42% | 4.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,673 | ₩13,308 | ₩11,673 | ₩12,920 | +10.68% | 8.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,094 | ₩13,229 | ₩12,732 | ₩12,799 | -2.25% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,148 | ₩13,255 | ₩12,813 | ₩12,973 | -1.33% | 2.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,174 | ₩13,402 | ₩12,732 | ₩12,947 | -1.73% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,148 | ₩13,469 | ₩12,759 | ₩13,389 | +1.83% | 3.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,483 | ₩13,576 | ₩13,134 | ₩13,188 | -2.19% | 5만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,705 | ₩13,952 | ₩12,598 | ₩13,523 | +6.43% | 5.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,416 | ₩14,584 | ₩13,268 | ₩13,429 | +0.10% | 3.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,429 | ₩13,911 | ₩12,477 | ₩13,456 | +0.20% | 8.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,099 | ₩14,501 | ₩13,429 | ₩13,469 | -4.47% | 11.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,742 | ₩14,756 | ₩14,032 | ₩14,226 | -3.50% | 14.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,153 | ₩15,225 | ₩14,005 | ₩14,716 | +3.98% | 7.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,421 | ₩15,305 | ₩13,952 | ₩14,247 | -1.21% | 4.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,595 | ₩15,279 | ₩14,233 | ₩14,501 | -0.64% | 19.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,072 | ₩14,742 | ₩13,737 | ₩14,742 | +4.76% | 13.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,999 | ₩14,193 | ₩12,833 | ₩13,952 | -0.34% | 8.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,786 | ₩13,737 | ₩12,772 | ₩13,737 | +7.44% | 4.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,464 | ₩13,532 | ₩12,464 | ₩12,719 | +2.04% | 3만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,598 | ₩13,563 | ₩12,531 | ₩12,531 | -0.53% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,866 | ₩13,576 | ₩11,566 | ₩12,611 | -1.98% | 1.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,149 | ₩12,732 | ₩11,874 | ₩12,518 | +3.03% | 2.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,727 | ₩12,737 | ₩11,551 | ₩12,558 | +7.09% | 2.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,633 | ₩11,727 | ₩10,896 | ₩11,526 | -0.92% | 3.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,613 | ₩11,613 | ₩11,445 | ₩11,445 | -1.44% | 3.5천 |
|---|