Guardforce AI Co Ltd (GFAI)

GFAI
🏛️ 미국 →
1.11
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1.16 1.18 1.06 1.08 0.2M
2021-12-30 1.19 1.20 1.13 1.16 0.1M
2021-12-29 1.19 1.23 1.15 1.21 0.1M
2021-12-28 1.23 1.23 1.01 1.21 0.4M
2021-12-27 1.28 1.28 1.16 1.20 0.3M
2021-12-23 1.16 1.40 1.13 1.36 1.1M
2021-12-22 1.13 1.20 1.11 1.16 0.2M
2021-12-21 1.10 1.18 1.04 1.18 0.5M
2021-12-20 1.09 1.13 1.07 1.08 0.1M
2021-12-17 1.12 1.15 1.11 1.11 0.1M
2021-12-16 1.22 1.24 1.13 1.15 0.2M
2021-12-15 1.23 1.23 1.10 1.21 0.6M
2021-12-14 1.23 1.28 1.20 1.24 0.2M
2021-12-13 1.40 1.40 1.16 1.24 0.7M
2021-12-10 1.47 1.48 1.34 1.39 0.5M
2021-12-09 1.57 1.59 1.44 1.49 1.6M
2021-12-08 1.61 1.62 1.51 1.55 0.4M
2021-12-07 1.53 1.75 1.46 1.65 0.7M
2021-12-06 1.61 1.62 1.45 1.54 0.5M
2021-12-03 1.75 1.75 1.61 1.70 0.4M
2021-12-02 1.67 1.88 1.56 1.78 1.1M
2021-12-01 1.57 1.83 1.55 1.81 1.9M
2021-11-30 1.74 2.28 1.57 1.74 22.8M
2021-11-29 1.45 1.53 1.40 1.45 0.4M
2021-11-26 1.57 1.60 1.52 1.53 0.1M
2021-11-24 1.63 1.67 1.52 1.60 0.2M
2021-11-23 1.48 1.78 1.46 1.66 1.0M
2021-11-22 1.64 1.67 1.41 1.46 0.2M
2021-11-19 1.70 1.75 1.65 1.65 0.1M
2021-11-18 1.75 1.85 1.68 1.70 0.4M
2021-11-17 1.76 1.81 1.73 1.75 0.1M
2021-11-16 1.91 1.91 1.76 1.82 0.2M
2021-11-15 1.75 2.15 1.71 1.91 1.2M
2021-11-12 1.78 1.84 1.73 1.74 0.2M
2021-11-11 1.91 1.92 1.71 1.77 0.4M
2021-11-10 2.05 2.05 1.88 1.88 0.2M
2021-11-09 2.20 2.21 1.98 2.03 0.6M
2021-11-08 2.28 2.29 2.19 2.21 0.4M
2021-11-05 2.31 2.41 2.21 2.28 0.3M
2021-11-04 2.43 2.53 2.31 2.36 0.7M
2021-11-03 2.56 2.64 2.36 2.48 9.0M
2021-11-02 2.62 2.64 2.19 2.23 1.4M
2021-11-01 2.88 2.91 2.53 2.64 3.3M
2021-10-29 3.73 4.40 2.71 3.05 111.0M
2021-10-28 2.43 2.48 2.33 2.42 0.1M
2021-10-27 2.40 2.48 2.33 2.42 0.1M
2021-10-26 2.31 2.45 2.21 2.38 0.1M
2021-10-25 2.37 2.54 2.27 2.29 0.1M
2021-10-22 2.42 2.45 2.16 2.26 0.1M
2021-10-21 2.48 2.58 2.42 2.46 0.0M
2021-10-20 2.55 2.65 2.32 2.40 0.2M
2021-10-19 2.89 2.90 2.62 2.75 0.1M
2021-10-18 3.45 3.45 2.86 2.90 0.1M
2021-10-15 3.16 3.47 3.12 3.47 0.1M
2021-10-14 3.18 3.27 3.11 3.21 0.0M
2021-10-13 3.29 3.44 3.14 3.18 0.0M
2021-10-12 3.39 3.48 3.24 3.28 0.1M
2021-10-11 3.59 3.60 3.26 3.44 0.0M
2021-10-08 3.75 3.75 3.50 3.62 0.0M
2021-10-07 3.66 3.87 3.60 3.70 0.3M
2021-10-06 3.37 3.71 3.25 3.66 0.3M
2021-10-05 3.33 3.51 3.20 3.50 0.4M
2021-10-04 3.60 3.72 3.40 3.51 1.8M
2021-10-01 3.85 4.13 3.63 3.93 0.6M
2021-09-30 4.00 4.00 3.50 3.96 0.2M
2021-09-29 3.45 4.15 3.25 3.96 1.7M