Stockscreener 앱 받기
0.53
2.03%
-0.011
Guardforce Ai Co Ltd 주식 (GFAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-13 | $0.5499 | $0.5204 | $0.0295 | 156,538.0 | -2.01% |
| 2026-03-12 | $0.57 | $0.5316 | $0.0384 | 237,037.0 | -4.67% |
| 2026-03-11 | $0.583 | $0.55 | $0.033 | 284,212.0 | -0.19% |
| 2026-03-10 | $0.5959 | $0.56 | $0.0359 | 178,497.0 | -3.05% |
| 2026-03-09 | $0.6125 | $0.56 | $0.0525 | 355,614.0 | -3.38% |
| 2026-03-06 | $0.6199 | $0.59 | $0.0299 | 435,983.0 | +1.17% |
| 2026-03-05 | $0.6243 | $0.5645 | $0.0598 | 625,248.0 | +2.86% |
| 2026-03-04 | $0.5833 | $0.533 | $0.0503 | 274,830.0 | +3.90% |
| 2026-03-03 | $0.5697 | $0.52 | $0.0497 | 456,569.0 | +3.67% |
| 2026-03-02 | $0.568 | $0.5117 | $0.0563 | 599,998.0 | -7.15% |
| 2026-02-27 | $0.6201 | $0.564 | $0.0561 | 588,529.0 | -5.95% |
| 2026-02-26 | $0.67 | $0.5856 | $0.0844 | 3,531,760.0 | +6.02% |
| 2026-02-25 | $0.6398 | $0.5322 | $0.1076 | 1,486,447.0 | -2.57% |
| 2026-02-24 | $0.80 | $0.5643 | $0.2357 | 6,743,690.0 | -11.15% |
| 2026-02-23 | $0.74 | $0.4826 | $0.2574 | 18,685,013.0 | +26.42% |
| 2026-02-20 | $0.62 | $0.4518 | $0.1682 | 80,860,616.0 | +24.19% |
| 2026-02-19 | $0.4469 | $0.421 | $0.0259 | 139,364.0 | -2.34% |
| 2026-02-18 | $0.4934 | $0.4346 | $0.0588 | 382,006.0 | -3.78% |
| 2026-02-17 | $0.5024 | $0.415 | $0.0874 | 845,266.0 | +16.51% |
| 2026-02-13 | $0.4059 | $0.3907 | $0.0152 | 140,583.0 | +1.03% |
| 2026-02-12 | $0.415 | $0.3813 | $0.0337 | 276,632.0 | -7.25% |
| 2026-02-11 | $0.4551 | $0.412 | $0.0431 | 175,777.0 | -5.73% |
Guardforce Ai Co Ltd 주식 (GFAI) 연도별 가격 이력
이 심층 분석에서는 Guardforce Ai Co Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GFAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Guardforce Ai Co Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Guardforce Ai Co Ltd 주식 (GFAI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.6243 | $0.5117 | $0.1126 | 3,604,526.0 | -9.10% |
| 2026-02 | $0.80 | $0.3813 | $0.4187 | 118,692,386.0 | +8.00% |
| 2026-01 | $0.70 | $0.5214 | $0.1786 | 8,023,444.0 | -2.98% |
Guardforce Ai Co Ltd 주식 (GFAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.98 | $0.57 | $0.41 | 8,009,686.0 | -34.68% |
| 2025-11 | $1.02 | $0.581 | $0.439 | 7,806,785.0 | -10.47% |
| 2025-10 | $1.23 | $0.9402 | $0.2898 | 10,947,258.0 | -9.84% |
| 2025-09 | $1.38 | $1.04 | $0.341 | 13,088,665.0 | -0.90% |
| 2025-08 | $1.30 | $1.01 | $0.285 | 10,976,565.0 | -4.31% |
| 2025-07 | $1.50 | $1.11 | $0.39 | 14,505,848.0 | +0.87% |
| 2025-06 | $1.24 | $1.04 | $0.20 | 6,051,279.0 | +0.00% |
| 2025-05 | $1.33 | $0.99 | $0.34 | 7,427,564.0 | +8.49% |
| 2025-04 | $1.17 | $0.76 | $0.41 | 5,585,894.0 | +6.89% |
| 2025-03 | $1.25 | $0.95 | $0.30 | 7,285,221.0 | -13.77% |
| 2025-02 | $1.73 | $1.12 | $0.61 | 20,945,477.0 | -26.75% |
| 2025-01 | $3.88 | $1.37 | $2.51 | 132,364,651.0 | +9.79% |
Guardforce Ai Co Ltd 주식 (GFAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.90 | $0.9424 | $0.9576 | 48,308,899.0 | +20.00% |
| 2024-11 | $1.38 | $1.00 | $0.38 | 6,852,833.0 | +23.81% |
| 2024-10 | $1.26 | $1.03 | $0.23 | 5,110,609.0 | -14.63% |
| 2024-09 | $1.30 | $1.03 | $0.27 | 5,138,224.0 | -0.81% |
| 2024-08 | $1.99 | $1.21 | $0.78 | 8,502,516.0 | -37.37% |
| 2024-07 | $2.60 | $1.89 | $0.71 | 4,087,176.0 | -10.00% |
| 2024-06 | $2.71 | $2.12 | $0.5899 | 1,498,758.0 | -16.67% |
| 2024-05 | $3.40 | $2.59 | $0.815 | 2,660,597.0 | -8.01% |
| 2024-04 | $4.20 | $2.61 | $1.59 | 4,300,434.0 | -21.80% |
| 2024-03 | $4.30 | $3.17 | $1.13 | 11,396,000.0 | +2.80% |
| 2024-02 | $3.94 | $2.27 | $1.67 | 12,569,730.0 | +46.91% |
| 2024-01 | $3.39 | $2.04 | $1.35 | 4,010,910.0 | -26.81% |
0.91%
2.96%
자본화:
|
볼륨(24시간):