1.11
price down icon5.93%   -0.07
pre-market  시장 영업 전:  1.11  
loading

Guardforce Ai Co Ltd 주식 (GFAI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-29 $1.21 $1.08 $0.1281 1,037,812.0 -5.93%
2025-08-28 $1.22 $1.16 $0.0599 418,958.0 -0.84%
2025-08-27 $1.30 $1.14 $0.16 1,674,147.0 -1.65%
2025-08-26 $1.24 $1.11 $0.13 911,838.0 +2.54%
2025-08-25 $1.23 $1.08 $0.15 949,947.0 +7.27%
2025-08-22 $1.10 $1.02 $0.08 315,534.0 +7.84%
2025-08-21 $1.08 $1.01 $0.065 434,779.0 -5.56%
2025-08-20 $1.14 $1.05 $0.0873 467,075.0 -3.57%
2025-08-19 $1.16 $1.11 $0.0466 274,195.0 -1.75%
2025-08-18 $1.17 $1.12 $0.0444 285,482.0 -0.87%
2025-08-15 $1.20 $1.14 $0.06 345,847.0 -2.54%
2025-08-14 $1.21 $1.16 $0.05 310,409.0 -2.48%
2025-08-13 $1.24 $1.11 $0.13 1,053,446.0 +6.61%
2025-08-12 $1.15 $1.11 $0.04 224,854.0 -0.44%
2025-08-11 $1.20 $1.12 $0.0785 252,127.0 -2.56%
2025-08-08 $1.21 $1.13 $0.08 335,451.0 +1.74%
2025-08-07 $1.17 $1.12 $0.0467 205,906.0 +2.68%
2025-08-06 $1.15 $1.11 $0.04 175,117.0 -1.75%
2025-08-05 $1.18 $1.12 $0.06 217,757.0 -1.72%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $1.30 $1.01 $0.285 12,014,377.0 -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

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

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%
security_protection_services NL
$6.54
price down icon 0.91%
$38.05
price down icon 0.73%
$8.24
price down icon 1.44%
security_protection_services CXW
$20.28
price up icon 0.50%
security_protection_services GEO
$20.74
price up icon 0.68%
security_protection_services BRC
$78.08
price up icon 0.63%
자본화:     |  볼륨(24시간):