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 | ₩15,353 | ₩17,680 | ₩14,585 | ₩17,056 | +11.09% | 22.1만 |
| 2026.09.28–2026.10.02 | ₩14,817 | ₩15,099 | ₩14,482 | ₩15,072 | +1.72% | 8.9만 |
| 2026.09.21–2026.09.25 | ₩14,991 | ₩15,534 | ₩14,683 | ₩14,710 | -1.88% | 12.4만 |
| 2026.09.14–2026.09.18 | ₩15,501 | ₩15,974 | ₩14,549 | ₩14,951 | -3.55% | 16.9만 |
| 2026.09.08–2026.09.11 | ₩14,897 | ₩15,534 | ₩14,669 | ₩14,844 | -0.36% | 10.3만 |
| 2026.08.31–2026.09.04 | ₩14,455 | ₩15,576 | ₩14,455 | ₩14,790 | +2.32% | 13.2만 |
| 2026.08.24–2026.08.28 | ₩14,562 | ₩15,776 | ₩14,200 | ₩14,441 | -0.83% | 6.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,146 |
| ₩15,957 |
| ₩14,069 |
| ₩14,951 |
| +5.69% |
| 13.3만 |
| 2026.08.10–2026.08.14 | ₩14,884 | ₩15,756 | ₩13,764 | ₩14,240 | -4.32% | 6.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,267 | ₩15,085 | ₩13,945 | ₩14,991 | +5.08% | 6.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,959 | ₩14,576 | ₩13,556 | ₩14,361 | +2.88% | 8.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,616 | ₩14,750 | ₩13,878 | ₩14,093 | -3.58% | 6.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,093 | ₩14,897 | ₩13,865 | ₩14,549 | +3.24% | 8.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,597 | ₩14,535 | ₩13,409 | ₩14,200 | +4.44% | 4.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,449 | ₩13,898 | ₩13,248 | ₩13,704 | +1.89% | 9.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,516 | ₩14,482 | ₩13,235 | ₩13,677 | +1.19% | 42.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,302 | ₩14,267 | ₩13,302 | ₩13,476 | +1.31% | 5.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,248 | ₩13,516 | ₩13,087 | ₩13,409 | +1.21% | 4.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,637 | ₩14,012 | ₩13,040 | ₩13,114 | -3.83% | 6.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,355 | ₩13,945 | ₩13,342 | ₩13,637 | +2.11% | 2.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,396 | ₩13,878 | ₩13,154 | ₩13,235 | -1.20% | 8.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,543 | ₩13,912 | ₩13,235 | ₩13,409 | -0.99% | 15만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,436 | ₩13,731 | ₩13,248 | ₩13,624 | +1.40% | 8.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,744 | ₩14,058 | ₩13,208 | ₩13,677 | -0.49% | 9.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,873 | ₩14,079 | ₩12,739 | ₩13,905 | +8.02% | 9만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,957 | ₩13,463 | ₩12,343 | ₩12,980 | +0.18% | 2.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,993 | ₩13,302 | ₩12,672 | ₩13,060 | +0.52% | 1.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,537 | ₩13,114 | ₩12,537 | ₩13,114 | +4.60% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,926 | ₩13,148 | ₩12,484 | ₩12,484 | -3.42% | 4.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,679 | ₩13,315 | ₩11,679 | ₩12,926 | +10.68% | 8.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,101 | ₩13,236 | ₩12,739 | ₩12,806 | -2.25% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,154 | ₩13,262 | ₩12,819 | ₩12,980 | -1.33% | 2.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,181 | ₩13,409 | ₩12,739 | ₩12,953 | -1.73% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,154 | ₩13,476 | ₩12,765 | ₩13,396 | +1.83% | 3.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,489 | ₩13,583 | ₩13,141 | ₩13,194 | -2.19% | 5만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,712 | ₩13,959 | ₩12,604 | ₩13,530 | +6.43% | 5.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,422 | ₩14,592 | ₩13,275 | ₩13,436 | +0.10% | 3.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,436 | ₩13,919 | ₩12,484 | ₩13,463 | +0.20% | 8.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,106 | ₩14,509 | ₩13,436 | ₩13,476 | -4.47% | 11.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,750 | ₩14,763 | ₩14,039 | ₩14,234 | -3.50% | 14.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,160 | ₩15,233 | ₩14,012 | ₩14,723 | +3.98% | 7.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,428 | ₩15,313 | ₩13,959 | ₩14,254 | -1.21% | 4.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,602 | ₩15,286 | ₩14,240 | ₩14,509 | -0.64% | 19.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,079 | ₩14,750 | ₩13,744 | ₩14,750 | +4.76% | 13.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,006 | ₩14,200 | ₩12,839 | ₩13,959 | -0.34% | 8.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,792 | ₩13,744 | ₩12,779 | ₩13,744 | +7.44% | 4.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,470 | ₩13,539 | ₩12,470 | ₩12,725 | +2.04% | 3만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,604 | ₩13,570 | ₩12,537 | ₩12,537 | -0.53% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,873 | ₩13,583 | ₩11,572 | ₩12,618 | -1.98% | 1.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,155 | ₩12,739 | ₩11,880 | ₩12,524 | +3.03% | 2.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,733 | ₩12,744 | ₩11,557 | ₩12,564 | +7.09% | 2.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,639 | ₩11,733 | ₩10,902 | ₩11,532 | -0.92% | 3.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,619 | ₩11,619 | ₩11,451 | ₩11,451 | -1.44% | 3.5천 |
|---|