Stockscreener 앱 받기
0.20
4.76%
-0.010
시간 외 거래:
.20
Guardforce Ai Co Limited 주식 (GFAIW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-18 | $0.20 | $0.1835 | $0.0165 | 6,559.0 | -4.76% |
| 2025-09-17 | $0.21 | $0.2001 | $0.0099 | 748.0 | -12.50% |
| 2025-09-16 | $0.24 | $0.2016 | $0.0384 | 1,720.0 | +9.14% |
| 2025-09-15 | $0.22 | $0.201 | $0.019 | 2,108.0 | -2.27% |
| 2025-09-12 | $0.225 | $0.2012 | $0.0238 | 3,007.0 | -10.00% |
| 2025-09-11 | $0.25 | $0.1957 | $0.0543 | 2,451.0 | +8.70% |
| 2025-09-10 | $0.25 | $0.1905 | $0.0595 | 1,243.0 | +4.78% |
| 2025-09-09 | $0.2195 | $0.1859 | $0.0336 | 1,100.0 | -5.71% |
| 2025-09-08 | $0.252 | $0.1789 | $0.0731 | 9,719.0 | +22.40% |
| 2025-09-05 | $0.2231 | $0.1801 | $0.043 | 4,891.0 | -15.20% |
| 2025-09-04 | $0.2243 | $0.2024 | $0.0219 | 423.0 | -0.27% |
| 2025-09-02 | $0.2249 | $0.203 | $0.0219 | 320.0 | -0.04% |
| 2025-08-29 | $0.225 | $0.201 | $0.024 | 1,758.0 | -1.70% |
| 2025-08-28 | $0.2299 | $0.2289 | $0.001 | 572.0 | -4.19% |
| 2025-08-27 | $0.239 | $0.18 | $0.059 | 8,627.0 | -11.09% |
| 2025-08-26 | $0.2687 | $0.2201 | $0.0486 | 3,538.0 | +3.35% |
| 2025-08-25 | $0.26 | $0.26 | $0.00 | 146.0 | +8.38% |
| 2025-08-22 | $0.2399 | $0.22 | $0.0199 | 813.0 | -9.81% |
| 2025-08-19 | $0.266 | $0.23 | $0.036 | 14,210.0 | +3.70% |
Guardforce Ai Co Limited 주식 (GFAIW) 연도별 가격 이력
이 심층 분석에서는 Guardforce Ai Co Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GFAIW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Guardforce Ai Co Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Guardforce Ai Co Limited 주식 (GFAIW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.252 | $0.1789 | $0.0731 | 40,848.0 | -11.11% |
| 2025-08 | $0.287 | $0.18 | $0.107 | 61,337.0 | -21.68% |
| 2025-07 | $0.339 | $0.1807 | $0.1583 | 122,913.0 | +17.51% |
| 2025-06 | $0.2897 | $0.15 | $0.1397 | 81,435.0 | +14.68% |
| 2025-05 | $0.30 | $0.1422 | $0.1578 | 169,237.0 | +1.72% |
| 2025-04 | $0.2998 | $0.1304 | $0.1694 | 92,139.0 | -8.87% |
| 2025-03 | $0.30 | $0.1471 | $0.1529 | 99,404.0 | -8.00% |
| 2025-02 | $0.35 | $0.13 | $0.22 | 261,522.0 | +25.00% |
| 2025-01 | $0.971 | $0.12 | $0.851 | 1,222,433.0 | -43.02% |
Guardforce Ai Co Limited 주식 (GFAIW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.53 | $0.07 | $0.46 | 274,352.0 | +598.00% |
| 2024-11 | $0.20 | $0.0501 | $0.1499 | 59,544.0 | -60.33% |
| 2024-10 | $0.15 | $0.10 | $0.05 | 32,100.0 | -25.71% |
| 2024-09 | $0.18 | $0.119 | $0.061 | 10,513.0 | -10.53% |
| 2024-08 | $0.1999 | $0.15 | $0.0499 | 12,095.0 | -12.80% |
| 2024-07 | $0.25 | $0.16 | $0.09 | 16,873.0 | -0.95% |
| 2024-06 | $0.23 | $0.14 | $0.09 | 13,639.0 | -4.34% |
| 2024-05 | $0.24 | $0.187 | $0.053 | 12,512.0 | -8.84% |
| 2024-04 | $0.432 | $0.21 | $0.222 | 75,003.0 | -22.70% |
| 2024-03 | $0.5556 | $0.1801 | $0.3755 | 313,573.0 | -11.78% |
| 2024-02 | $0.40 | $0.1642 | $0.2358 | 81,683.0 | +115.49% |
| 2024-01 | $0.25 | $0.15 | $0.10 | 44,996.0 | +0.94% |
Guardforce Ai Co Limited 주식 (GFAIW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.28 | $0.1552 | $0.1248 | 4,370.0 | +0.00% |
5.24%
0.97%
자본화:
|
볼륨(24시간):