Stockscreener 앱 받기
1.2188
5.53%
-0.0712
Guardforce Ai Co Ltd 주식 (GFAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-24 | $1.30 | $1.19 | $0.11 | 717,072.0 | -5.53% |
| 2025-09-23 | $1.38 | $1.22 | $0.16 | 3,848,640.0 | +6.61% |
| 2025-09-22 | $1.24 | $1.18 | $0.0599 | 700,390.0 | +0.83% |
| 2025-09-19 | $1.22 | $1.14 | $0.08 | 1,083,821.0 | +2.56% |
| 2025-09-18 | $1.18 | $1.15 | $0.03 | 393,430.0 | +3.54% |
| 2025-09-17 | $1.19 | $1.10 | $0.09 | 296,601.0 | -1.74% |
| 2025-09-16 | $1.16 | $1.11 | $0.05 | 301,487.0 | +0.00% |
| 2025-09-15 | $1.18 | $1.13 | $0.0498 | 327,786.0 | +0.00% |
| 2025-09-12 | $1.19 | $1.13 | $0.06 | 401,807.0 | +0.88% |
| 2025-09-11 | $1.19 | $1.12 | $0.0695 | 533,437.0 | +2.70% |
| 2025-09-10 | $1.12 | $1.09 | $0.025 | 360,050.0 | +0.91% |
| 2025-09-09 | $1.11 | $1.07 | $0.04 | 251,578.0 | +0.09% |
| 2025-09-08 | $1.10 | $1.07 | $0.03 | 189,295.0 | +0.83% |
| 2025-09-05 | $1.11 | $1.04 | $0.07 | 225,324.0 | +2.83% |
| 2025-09-04 | $1.09 | $1.04 | $0.051 | 422,857.0 | -2.75% |
| 2025-09-03 | $1.11 | $1.07 | $0.04 | 261,065.0 | -0.91% |
| 2025-09-02 | $1.11 | $1.05 | $0.06 | 448,844.0 | -0.90% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $1.38 | $1.04 | $0.341 | 10,763,484.0 | +9.79% |
| 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% |
3.08%
4.42%
자본화:
|
볼륨(24시간):