Stockscreener 앱 받기
0.5905
1.58%
-0.0095
Guardforce Ai Co Ltd 주식 (GFAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $0.6111 | $0.5905 | $0.0206 | 171,789.0 | -1.58% |
| 2026-01-15 | $0.6152 | $0.5999 | $0.0153 | 270,134.0 | -0.99% |
| 2026-01-14 | $0.63 | $0.60 | $0.03 | 236,195.0 | -2.38% |
| 2026-01-13 | $0.6242 | $0.6039 | $0.0203 | 186,652.0 | -1.63% |
| 2026-01-12 | $0.665 | $0.60 | $0.065 | 314,824.0 | +0.80% |
| 2026-01-09 | $0.70 | $0.62 | $0.08 | 457,192.0 | -7.89% |
| 2026-01-08 | $0.70 | $0.657 | $0.043 | 329,938.0 | +3.88% |
| 2026-01-07 | $0.68 | $0.65 | $0.03 | 159,816.0 | +1.52% |
| 2026-01-06 | $0.679 | $0.6239 | $0.0551 | 237,920.0 | -3.62% |
| 2026-01-05 | $0.6757 | $0.6435 | $0.0322 | 317,642.0 | +4.32% |
| 2026-01-02 | $0.6457 | $0.59 | $0.0557 | 346,467.0 | +15.16% |
| 2025-12-31 | $0.5985 | $0.5404 | $0.0581 | 581,766.0 | -4.03% |
| 2025-12-30 | $0.62 | $0.58 | $0.04 | 612,178.0 | -1.09% |
| 2025-12-29 | $0.6391 | $0.57 | $0.0691 | 799,837.0 | -9.24% |
| 2025-12-26 | $0.7015 | $0.629 | $0.0725 | 312,269.0 | -9.00% |
| 2025-12-24 | $0.71 | $0.685 | $0.025 | 95,568.0 | +3.65% |
| 2025-12-23 | $0.76 | $0.6701 | $0.0899 | 563,424.0 | -10.90% |
| 2025-12-22 | $0.7999 | $0.761 | $0.0389 | 241,103.0 | -3.67% |
| 2025-12-19 | $0.80 | $0.7602 | $0.0398 | 170,663.0 | +4.35% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $0.70 | $0.59 | $0.11 | 3,200,358.0 | +6.09% |
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% |
0.98%
2.19%
자본화:
|
볼륨(24시간):