Stockscreener 앱 받기
0.3397
5.46%
0.0176
시간 외 거래:
.34
0.0003
+0.09%
Guardforce Ai Co Ltd 주식 (GFAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $0.346 | $0.3285 | $0.0175 | 72,334.0 | +5.46% |
| 2026-09-21 | $0.3412 | $0.321 | $0.0202 | 116,370.0 | +0.47% |
| 2026-09-18 | $0.34 | $0.32 | $0.02 | 82,628.0 | -0.96% |
| 2026-09-17 | $0.3414 | $0.32 | $0.0214 | 100,379.0 | +0.37% |
| 2026-09-16 | $0.3561 | $0.3201 | $0.036 | 100,382.0 | -7.09% |
| 2026-09-15 | $0.368 | $0.3408 | $0.0272 | 37,915.0 | +1.88% |
| 2026-09-14 | $0.3629 | $0.34 | $0.0229 | 135,498.0 | -5.49% |
| 2026-09-11 | $0.37 | $0.3601 | $0.0099 | 42,954.0 | -0.08% |
| 2026-09-10 | $0.378 | $0.35 | $0.028 | 35,853.0 | -1.18% |
| 2026-09-09 | $0.382 | $0.3651 | $0.0169 | 74,275.0 | -1.78% |
| 2026-09-08 | $0.3894 | $0.37 | $0.0194 | 132,203.0 | -3.50% |
| 2026-09-04 | $0.40 | $0.381 | $0.019 | 105,915.0 | +1.00% |
| 2026-09-03 | $0.39 | $0.381 | $0.009 | 95,628.0 | +0.05% |
| 2026-09-02 | $0.3931 | $0.3806 | $0.0125 | 59,676.0 | -1.63% |
| 2026-09-01 | $0.39 | $0.3721 | $0.0179 | 100,255.0 | +2.65% |
| 2026-08-31 | $0.39 | $0.37 | $0.02 | 54,051.0 | -0.68% |
| 2026-08-28 | $0.39 | $0.37 | $0.02 | 73,990.0 | +2.10% |
| 2026-08-27 | $0.40 | $0.37 | $0.03 | 144,985.0 | -6.99% |
| 2026-08-26 | $0.419 | $0.3929 | $0.0261 | 139,621.0 | -2.84% |
| 2026-08-25 | $0.4377 | $0.3898 | $0.0479 | 484,693.0 | +3.70% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $0.40 | $0.32 | $0.08 | 1,364,599.0 | -10.01% |
| 2026-08 | $0.47 | $0.3076 | $0.1624 | 5,094,552.0 | +21.73% |
| 2026-07 | $0.4131 | $0.3051 | $0.108 | 3,981,111.0 | -22.09% |
| 2026-06 | $0.6928 | $0.355 | $0.3378 | 29,523,957.0 | -24.91% |
| 2026-05 | $0.5799 | $0.4301 | $0.1498 | 19,041,356.0 | -6.84% |
| 2026-04 | $0.60 | $0.4143 | $0.1857 | 7,062,845.0 | +26.87% |
| 2026-03 | $0.6243 | $0.401 | $0.2233 | 6,400,024.0 | -23.11% |
| 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% |
0.57%
0.17%
자본화:
|
볼륨(24시간):