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 | ₩15,343 | ₩17,668 | ₩14,575 | ₩17,045 | +11.09% | 22.1만 |
| 2026.09.28–2026.10.02 | ₩14,807 | ₩15,089 | ₩14,472 | ₩15,062 | +1.72% | 8.9만 |
| 2026.09.21–2026.09.25 | ₩14,981 | ₩15,524 | ₩14,673 | ₩14,700 | -1.88% | 12.4만 |
| 2026.09.14–2026.09.18 | ₩15,491 | ₩15,964 | ₩14,539 | ₩14,941 | -3.55% | 16.9만 |
| 2026.09.08–2026.09.11 | ₩14,888 | ₩15,524 | ₩14,660 | ₩14,834 | -0.36% | 10.3만 |
| 2026.08.31–2026.09.04 | ₩14,445 | ₩15,566 | ₩14,445 | ₩14,780 | +2.32% | 13.2만 |
| 2026.08.24–2026.08.28 | ₩14,553 | ₩15,765 | ₩14,191 | ₩14,432 | -0.83% | 6.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,946 |
| ₩14,059 |
| ₩14,941 |
| +5.69% |
| 13.3만 |
| 2026.08.10–2026.08.14 | ₩14,874 | ₩15,745 | ₩13,755 | ₩14,231 | -4.32% | 6.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,258 | ₩15,075 | ₩13,936 | ₩14,981 | +5.08% | 6.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,950 | ₩14,566 | ₩13,548 | ₩14,352 | +2.88% | 8.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,606 | ₩14,740 | ₩13,869 | ₩14,084 | -3.58% | 6.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,084 | ₩14,888 | ₩13,856 | ₩14,539 | +3.24% | 8.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,588 | ₩14,526 | ₩13,400 | ₩14,191 | +4.44% | 4.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,440 | ₩13,889 | ₩13,239 | ₩13,695 | +1.89% | 9.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,507 | ₩14,472 | ₩13,226 | ₩13,668 | +1.19% | 42.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,293 | ₩14,258 | ₩13,293 | ₩13,467 | +1.31% | 5.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,239 | ₩13,507 | ₩13,079 | ₩13,400 | +1.21% | 4.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,628 | ₩14,003 | ₩13,032 | ₩13,105 | -3.83% | 6.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,347 | ₩13,936 | ₩13,333 | ₩13,628 | +2.11% | 2.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,387 | ₩13,869 | ₩13,146 | ₩13,226 | -1.20% | 8.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,534 | ₩13,903 | ₩13,226 | ₩13,400 | -0.99% | 15만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,427 | ₩13,722 | ₩13,239 | ₩13,615 | +1.40% | 8.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,735 | ₩14,049 | ₩13,199 | ₩13,668 | -0.49% | 9.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,864 | ₩14,070 | ₩12,730 | ₩13,896 | +8.02% | 9만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,949 | ₩13,454 | ₩12,335 | ₩12,971 | +0.18% | 2.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,985 | ₩13,293 | ₩12,663 | ₩13,052 | +0.52% | 1.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,529 | ₩13,105 | ₩12,529 | ₩13,105 | +4.60% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,918 | ₩13,139 | ₩12,476 | ₩12,476 | -3.42% | 4.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,672 | ₩13,306 | ₩11,672 | ₩12,918 | +10.68% | 8.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,092 | ₩13,227 | ₩12,730 | ₩12,797 | -2.25% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,146 | ₩13,253 | ₩12,811 | ₩12,971 | -1.33% | 2.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,172 | ₩13,400 | ₩12,730 | ₩12,945 | -1.73% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,146 | ₩13,467 | ₩12,757 | ₩13,387 | +1.83% | 3.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,481 | ₩13,574 | ₩13,132 | ₩13,186 | -2.19% | 5만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,703 | ₩13,950 | ₩12,596 | ₩13,521 | +6.43% | 5.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,414 | ₩14,582 | ₩13,266 | ₩13,427 | +0.10% | 3.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,427 | ₩13,909 | ₩12,476 | ₩13,454 | +0.20% | 8.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,097 | ₩14,499 | ₩13,427 | ₩13,467 | -4.47% | 11.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,740 | ₩14,754 | ₩14,030 | ₩14,224 | -3.50% | 14.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,151 | ₩15,223 | ₩14,003 | ₩14,713 | +3.98% | 7.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,419 | ₩15,303 | ₩13,950 | ₩14,244 | -1.21% | 4.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,593 | ₩15,276 | ₩14,231 | ₩14,499 | -0.64% | 19.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,070 | ₩14,740 | ₩13,735 | ₩14,740 | +4.76% | 13.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,997 | ₩14,191 | ₩12,831 | ₩13,950 | -0.34% | 8.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,784 | ₩13,735 | ₩12,770 | ₩13,735 | +7.44% | 4.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,462 | ₩13,530 | ₩12,462 | ₩12,717 | +2.04% | 3만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,596 | ₩13,561 | ₩12,529 | ₩12,529 | -0.53% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,864 | ₩13,574 | ₩11,564 | ₩12,610 | -1.98% | 1.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,147 | ₩12,730 | ₩11,873 | ₩12,516 | +3.03% | 2.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,725 | ₩12,736 | ₩11,550 | ₩12,556 | +7.09% | 2.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,631 | ₩11,725 | ₩10,894 | ₩11,524 | -0.92% | 3.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,611 | ₩11,611 | ₩11,444 | ₩11,444 | -1.44% | 3.5천 |
|---|