Stockscreener 앱 받기
0.1274
9.00%
-0.0126
Guardforce Ai Co Limited 주식 (GFAIW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $0.1408 | $0.1083 | $0.0325 | 1,100.0 | -22.64% |
| 2026-01-08 | $0.1543 | $0.1399 | $0.0144 | 1,214.0 | +0.00% |
| 2026-01-07 | $0.14 | $0.14 | $0.00 | 700.0 | +2.87% |
| 2026-01-06 | $0.14 | $0.1361 | $0.0039 | 921.0 | -0.44% |
| 2026-01-05 | $0.1593 | $0.1044 | $0.0549 | 8,500.0 | -11.75% |
| 2026-01-02 | $0.1549 | $0.1549 | $0.00 | 701.0 | +3.27% |
| 2025-12-31 | $0.1745 | $0.15 | $0.0245 | 3,383.0 | -2.72% |
| 2025-12-30 | $0.1542 | $0.1542 | $0.00 | 280.0 | -8.21% |
| 2025-12-29 | $0.168 | $0.1529 | $0.0151 | 959.0 | +9.95% |
| 2025-12-26 | $0.1529 | $0.1255 | $0.0274 | 3,600.0 | +1.94% |
| 2025-12-22 | $0.16 | $0.101 | $0.059 | 3,302.0 | +3.52% |
| 2025-12-18 | $0.1448 | $0.11 | $0.0348 | 1,000.0 | +4.93% |
| 2025-12-17 | $0.141 | $0.101 | $0.04 | 15,828.0 | +0.00% |
| 2025-12-16 | $0.138 | $0.101 | $0.037 | 1,603.0 | +25.45% |
| 2025-12-12 | $0.1101 | $0.11 | $0.0001 | 2,573.0 | -2.22% |
| 2025-12-11 | $0.1261 | $0.1125 | $0.0136 | 1,627.0 | -0.27% |
| 2025-12-10 | $0.1397 | $0.1128 | $0.0269 | 1,600.0 | -15.95% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $0.1593 | $0.1044 | $0.0549 | 13,136.0 | -27.80% |
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% |
1.23%
자본화:
|
볼륨(24시간):