Stockscreener 앱 받기
0.9008
6.07%
-0.0616
Guardforce Ai Co Ltd 주식 (GFAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $0.96 | $0.9045 | $0.0555 | 166,717.0 | -5.66% |
| 2025-11-03 | $1.02 | $0.9511 | $0.0689 | 225,415.0 | -2.96% |
| 2025-10-31 | $1.02 | $0.9402 | $0.0769 | 803,949.0 | +2.06% |
| 2025-10-30 | $1.02 | $0.97 | $0.05 | 386,612.0 | -3.30% |
| 2025-10-29 | $1.04 | $1.00 | $0.045 | 307,104.0 | -3.83% |
| 2025-10-28 | $1.09 | $1.04 | $0.0473 | 270,745.0 | -2.34% |
| 2025-10-27 | $1.14 | $1.05 | $0.09 | 436,858.0 | -1.83% |
| 2025-10-24 | $1.12 | $1.03 | $0.09 | 411,899.0 | +5.83% |
| 2025-10-23 | $1.05 | $1.02 | $0.0326 | 169,523.0 | +0.98% |
| 2025-10-22 | $1.05 | $0.9998 | $0.0502 | 454,321.0 | -3.77% |
| 2025-10-21 | $1.08 | $1.03 | $0.05 | 433,936.0 | +0.00% |
| 2025-10-20 | $1.08 | $1.04 | $0.04 | 321,283.0 | +0.95% |
| 2025-10-17 | $1.08 | $1.02 | $0.0601 | 539,345.0 | -2.78% |
| 2025-10-16 | $1.16 | $1.08 | $0.08 | 452,244.0 | -5.26% |
| 2025-10-15 | $1.18 | $1.11 | $0.07 | 377,147.0 | +0.00% |
| 2025-10-14 | $1.17 | $1.06 | $0.11 | 501,532.0 | +2.70% |
| 2025-10-13 | $1.14 | $1.09 | $0.05 | 539,847.0 | +4.72% |
| 2025-10-10 | $1.17 | $1.06 | $0.11 | 1,172,417.0 | -8.62% |
| 2025-10-09 | $1.20 | $1.14 | $0.058 | 332,625.0 | -0.85% |
| 2025-10-08 | $1.21 | $1.15 | $0.06 | 417,522.0 | +0.00% |
| 2025-10-07 | $1.23 | $1.15 | $0.08 | 593,852.0 | -2.50% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.02 | $0.9045 | $0.1155 | 392,132.0 | -8.46% |
| 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% |
Guardforce Ai Co Ltd 주식 (GFAI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.05 | $3.08 | $0.971 | 2,484,244.0 | -12.40% |
| 2023-11 | $4.07 | $3.07 | $1.00 | 3,530,592.0 | +15.20% |
| 2023-10 | $4.76 | $3.06 | $1.70 | 4,162,432.0 | -28.63% |
| 2023-09 | $5.23 | $4.00 | $1.23 | 4,979,875.0 | +1.77% |
| 2023-08 | $6.27 | $4.32 | $1.95 | 15,015,102.0 | -25.37% |
| 2023-07 | $9.90 | $3.98 | $5.92 | 186,125,741.0 | +20.44% |
| 2023-06 | $6.49 | $4.89 | $1.60 | 23,735,413.0 | -19.75% |
| 2023-05 | $15.27 | $4.61 | $10.66 | 101,407,035.0 | -59.48% |
| 2023-04 | $36.90 | $8.05 | $28.85 | 137,973,852.0 | +118.93% |
| 2023-03 | $9.80 | $3.81 | $5.99 | 5,984,245.0 | -7.45% |
| 2023-02 | $23.60 | $7.28 | $16.32 | 8,856,521.6 | -23.80% |
| 2023-01 | $13.00 | $5.48 | $7.52 | 3,379,920.7 | +97.95% |
2.29%
2.24%
자본화:
|
볼륨(24시간):