Stockscreener 앱 받기
0.08
15.94%
0.011
Guardforce Ai Co Limited 주식 (GFAIW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-02 | $0.08 | $0.069 | $0.011 | 6,784.0 | +15.80% |
| 2026-02-27 | $0.08 | $0.069 | $0.011 | 8,900.0 | -19.20% |
| 2026-02-26 | $0.0854 | $0.07 | $0.0154 | 2,674.0 | +0.12% |
| 2026-02-25 | $0.0854 | $0.069 | $0.0164 | 3,760.0 | -0.12% |
| 2026-02-24 | $0.0854 | $0.0708 | $0.0146 | 11,702.0 | +8.51% |
| 2026-02-23 | $0.096 | $0.0701 | $0.0259 | 5,104.0 | -19.69% |
| 2026-02-20 | $0.098 | $0.098 | $0.00 | 1,450.0 | -2.00% |
| 2026-02-17 | $0.10 | $0.0701 | $0.0299 | 1,527.0 | +1.32% |
| 2026-02-13 | $0.0987 | $0.0693 | $0.0294 | 3,176.0 | +0.00% |
| 2026-02-11 | $0.0987 | $0.0899 | $0.0088 | 1,515.0 | -0.10% |
| 2026-02-09 | $0.0988 | $0.0986 | $0.0002 | 1,148.0 | +43.19% |
| 2026-02-05 | $0.0904 | $0.069 | $0.0214 | 6,834.0 | -25.65% |
| 2026-02-04 | $0.101 | $0.0803 | $0.0207 | 10,368.0 | -22.41% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.08 | $0.069 | $0.011 | 13,568.0 | +15.80% |
| 2026-02 | $0.125 | $0.069 | $0.056 | 58,523.0 | -45.64% |
| 2026-01 | $0.1593 | $0.101 | $0.0583 | 92,209.0 | -15.39% |
Guardforce Ai Co Limited 주식 (GFAIW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.2099 | $0.101 | $0.1089 | 86,933.0 | +3.49% |
| 2025-11 | $0.2083 | $0.1001 | $0.1082 | 81,003.0 | -6.29% |
| 2025-10 | $0.25 | $0.1375 | $0.1125 | 221,942.0 | -16.27% |
| 2025-09 | $0.252 | $0.1691 | $0.0829 | 80,163.0 | -15.60% |
| 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% |
2.49%
3.51%
자본화:
|
볼륨(24시간):