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 | ₩15,355 | ₩17,682 | ₩14,587 | ₩17,058 | +11.09% | 22.1만 |
| 2026.09.28–2026.10.02 | ₩14,819 | ₩15,100 | ₩14,484 | ₩15,074 | +1.72% | 8.9만 |
| 2026.09.21–2026.09.25 | ₩14,993 | ₩15,536 | ₩14,685 | ₩14,712 | -1.88% | 12.4만 |
| 2026.09.14–2026.09.18 | ₩15,503 | ₩15,976 | ₩14,551 | ₩14,953 | -3.55% | 16.9만 |
| 2026.09.08–2026.09.11 | ₩14,899 | ₩15,536 | ₩14,671 | ₩14,846 | -0.36% | 10.3만 |
| 2026.08.31–2026.09.04 | ₩14,457 | ₩15,578 | ₩14,457 | ₩14,792 | +2.32% | 13.2만 |
| 2026.08.24–2026.08.28 | ₩14,564 | ₩15,778 | ₩14,202 | ₩14,443 | -0.83% | 6.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,148 |
| ₩15,959 |
| ₩14,071 |
| ₩14,953 |
| +5.69% |
| 13.3만 |
| 2026.08.10–2026.08.14 | ₩14,886 | ₩15,758 | ₩13,766 | ₩14,242 | -4.32% | 6.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,269 | ₩15,087 | ₩13,947 | ₩14,993 | +5.08% | 6.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,961 | ₩14,577 | ₩13,558 | ₩14,363 | +2.88% | 8.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,618 | ₩14,752 | ₩13,880 | ₩14,095 | -3.58% | 6.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,095 | ₩14,899 | ₩13,867 | ₩14,551 | +3.24% | 8.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,598 | ₩14,537 | ₩13,411 | ₩14,202 | +4.44% | 4.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,451 | ₩13,900 | ₩13,250 | ₩13,706 | +1.89% | 9.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,518 | ₩14,484 | ₩13,236 | ₩13,679 | +1.19% | 42.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,303 | ₩14,269 | ₩13,303 | ₩13,478 | +1.31% | 5.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,250 | ₩13,518 | ₩13,089 | ₩13,411 | +1.21% | 4.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,639 | ₩14,014 | ₩13,042 | ₩13,116 | -3.83% | 6.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,357 | ₩13,947 | ₩13,344 | ₩13,639 | +2.11% | 2.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,397 | ₩13,880 | ₩13,156 | ₩13,236 | -1.20% | 8.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,545 | ₩13,914 | ₩13,236 | ₩13,411 | -0.99% | 15만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,438 | ₩13,733 | ₩13,250 | ₩13,625 | +1.40% | 8.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,746 | ₩14,060 | ₩13,210 | ₩13,679 | -0.49% | 9.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,874 | ₩14,081 | ₩12,740 | ₩13,907 | +8.02% | 9만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,959 | ₩13,464 | ₩12,345 | ₩12,982 | +0.18% | 2.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,995 | ₩13,303 | ₩12,673 | ₩13,062 | +0.52% | 1.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,539 | ₩13,116 | ₩12,539 | ₩13,116 | +4.60% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,928 | ₩13,149 | ₩12,485 | ₩12,485 | -3.42% | 4.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,681 | ₩13,317 | ₩11,681 | ₩12,928 | +10.68% | 8.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,102 | ₩13,238 | ₩12,740 | ₩12,807 | -2.25% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,156 | ₩13,263 | ₩12,821 | ₩12,982 | -1.33% | 2.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,183 | ₩13,411 | ₩12,740 | ₩12,955 | -1.73% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,156 | ₩13,478 | ₩12,767 | ₩13,397 | +1.83% | 3.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,491 | ₩13,585 | ₩13,142 | ₩13,196 | -2.19% | 5만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,713 | ₩13,961 | ₩12,606 | ₩13,531 | +6.43% | 5.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,424 | ₩14,594 | ₩13,277 | ₩13,438 | +0.10% | 3.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,438 | ₩13,920 | ₩12,485 | ₩13,464 | +0.20% | 8.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,108 | ₩14,510 | ₩13,438 | ₩13,478 | -4.47% | 11.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,752 | ₩14,765 | ₩14,041 | ₩14,235 | -3.50% | 14.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,162 | ₩15,235 | ₩14,014 | ₩14,725 | +3.98% | 7.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,430 | ₩15,315 | ₩13,961 | ₩14,256 | -1.21% | 4.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,604 | ₩15,288 | ₩14,242 | ₩14,510 | -0.64% | 19.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,081 | ₩14,752 | ₩13,746 | ₩14,752 | +4.76% | 13.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,007 | ₩14,202 | ₩12,841 | ₩13,961 | -0.34% | 8.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,794 | ₩13,746 | ₩12,780 | ₩13,746 | +7.44% | 4.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,472 | ₩13,541 | ₩12,472 | ₩12,727 | +2.04% | 3만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,606 | ₩13,572 | ₩12,539 | ₩12,539 | -0.53% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,874 | ₩13,585 | ₩11,573 | ₩12,619 | -1.98% | 1.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,157 | ₩12,740 | ₩11,882 | ₩12,526 | +3.03% | 2.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,734 | ₩12,746 | ₩11,559 | ₩12,566 | +7.09% | 2.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,640 | ₩11,734 | ₩10,903 | ₩11,533 | -0.92% | 3.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,620 | ₩11,620 | ₩11,453 | ₩11,453 | -1.44% | 3.5천 |
|---|