Guardforce AI Co Ltd (GFAI)

GFAI
🏛️ 미국 →
1.13
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 3.62 3.67 3.24 3.32 0.2M
2023-12-28 3.27 3.86 3.26 3.62 0.4M
2023-12-27 3.26 3.42 3.24 3.24 0.2M
2023-12-26 3.38 3.43 3.30 3.40 0.1M
2023-12-22 3.44 3.45 3.26 3.30 0.1M
2023-12-21 3.42 3.49 3.32 3.41 0.1M
2023-12-20 3.41 3.50 3.32 3.38 0.1M
2023-12-19 3.36 3.55 3.36 3.40 0.1M
2023-12-18 3.46 3.53 3.35 3.35 0.1M
2023-12-15 3.56 3.58 3.41 3.49 0.1M
2023-12-14 3.45 3.63 3.42 3.49 0.2M
2023-12-13 3.14 3.37 3.08 3.36 0.1M
2023-12-12 3.24 3.30 3.10 3.10 0.1M
2023-12-11 3.42 3.42 3.20 3.27 0.1M
2023-12-08 3.35 3.48 3.31 3.37 0.1M
2023-12-07 3.53 3.61 3.35 3.37 0.1M
2023-12-06 3.64 3.71 3.40 3.49 0.2M
2023-12-05 3.95 3.95 3.60 3.64 0.1M
2023-12-04 3.82 4.05 3.78 3.89 0.1M
2023-12-01 3.76 3.94 3.69 3.88 0.1M
2023-11-30 3.96 3.96 3.72 3.79 0.1M
2023-11-29 3.75 3.95 3.74 3.85 0.1M
2023-11-28 3.68 3.79 3.64 3.75 0.1M
2023-11-27 3.55 3.76 3.50 3.74 0.1M
2023-11-24 3.51 3.63 3.41 3.55 0.0M
2023-11-22 3.49 3.58 3.44 3.50 0.1M
2023-11-21 3.77 3.79 3.40 3.43 0.2M
2023-11-20 3.66 3.90 3.60 3.80 0.3M
2023-11-17 3.78 3.79 3.57 3.67 0.1M
2023-11-16 3.68 3.68 3.45 3.66 0.1M
2023-11-15 3.48 3.83 3.48 3.67 0.3M
2023-11-14 3.37 3.67 3.37 3.43 0.3M
2023-11-13 3.19 3.33 3.07 3.23 0.2M
2023-11-10 3.17 3.33 3.14 3.15 0.1M
2023-11-09 3.67 3.67 3.12 3.19 0.2M
2023-11-08 3.71 3.71 3.46 3.59 0.2M
2023-11-07 3.58 3.76 3.55 3.68 0.1M
2023-11-06 3.90 3.90 3.57 3.64 0.1M
2023-11-03 3.76 4.07 3.70 3.76 0.4M
2023-11-02 3.29 3.86 3.29 3.69 0.4M
2023-11-01 3.33 3.33 3.14 3.20 0.2M
2023-10-31 3.19 3.34 3.15 3.29 0.1M
2023-10-30 3.17 3.25 3.11 3.17 0.1M
2023-10-27 3.38 3.38 3.12 3.14 0.1M
2023-10-26 3.21 3.37 3.14 3.25 0.1M
2023-10-25 3.46 3.46 3.25 3.25 0.2M
2023-10-24 3.12 3.48 3.12 3.42 0.2M
2023-10-23 3.35 3.40 3.06 3.08 0.3M
2023-10-20 3.95 3.95 3.37 3.40 0.4M
2023-10-19 4.10 4.10 3.86 3.91 0.2M
2023-10-18 4.30 4.30 4.10 4.11 0.2M
2023-10-17 4.26 4.35 4.13 4.28 0.2M
2023-10-16 4.21 4.27 4.10 4.19 0.2M
2023-10-13 4.24 4.37 4.13 4.25 0.4M
2023-10-12 4.47 4.49 4.06 4.19 0.3M
2023-10-11 4.50 4.72 4.37 4.52 0.2M
2023-10-10 4.36 4.76 4.36 4.49 0.3M
2023-10-09 4.39 4.44 4.27 4.39 0.1M
2023-10-06 4.56 4.58 4.44 4.52 0.1M
2023-10-05 4.40 4.59 4.37 4.59 0.2M
2023-10-04 4.36 4.45 4.22 4.45 0.2M
2023-10-03 4.26 4.32 4.19 4.31 0.1M
2023-10-02 4.59 4.63 4.32 4.39 0.3M
2023-09-29 4.41 4.68 4.41 4.61 0.4M
2023-09-28 4.23 4.47 4.23 4.36 0.2M
2023-09-27 4.31 4.35 4.18 4.18 0.1M
2023-09-26 4.25 4.51 4.17 4.30 0.2M
2023-09-25 4.15 4.31 4.10 4.27 0.1M
2023-09-22 4.10 4.29 4.05 4.16 0.2M
2023-09-21 4.25 4.33 4.00 4.02 0.3M
2023-09-20 4.40 4.45 4.30 4.30 0.1M
2023-09-19 4.43 4.48 4.29 4.46 0.1M
2023-09-18 4.48 4.48 4.35 4.46 0.2M
2023-09-15 4.47 4.51 4.37 4.43 0.2M
2023-09-14 4.44 4.75 4.44 4.52 0.2M
2023-09-13 4.63 4.63 4.40 4.46 0.4M
2023-09-12 4.53 4.67 4.53 4.60 0.1M
2023-09-11 4.63 4.72 4.52 4.58 0.2M
2023-09-08 4.67 4.69 4.56 4.63 0.2M
2023-09-07 4.59 4.75 4.52 4.59 0.2M
2023-09-06 5.07 5.10 4.71 4.76 0.4M
2023-09-05 4.80 5.23 4.72 5.05 0.8M
2023-09-01 4.56 4.83 4.49 4.76 0.4M
2023-08-31 4.57 4.98 4.51 4.53 0.5M
2023-08-30 4.50 4.91 4.40 4.70 0.8M
2023-08-29 4.44 4.49 4.33 4.48 0.4M
2023-08-28 4.60 4.60 4.32 4.39 0.4M
2023-08-25 4.40 4.65 4.40 4.55 0.3M
2023-08-24 4.50 4.57 4.36 4.50 0.4M
2023-08-23 4.51 4.63 4.46 4.53 0.6M
2023-08-22 4.58 4.65 4.48 4.52 0.3M
2023-08-21 4.80 4.80 4.50 4.58 0.4M
2023-08-18 4.50 4.77 4.46 4.67 0.5M
2023-08-17 4.61 4.73 4.51 4.60 0.3M
2023-08-16 4.63 4.75 4.53 4.62 0.6M
2023-08-15 4.95 4.99 4.63 4.63 0.3M
2023-08-14 4.87 5.13 4.73 5.09 0.4M
2023-08-11 4.77 4.93 4.65 4.91 0.4M
2023-08-10 4.94 5.08 4.80 4.82 0.5M
2023-08-09 5.10 5.24 4.84 5.03 0.7M
2023-08-08 4.64 5.22 4.58 5.13 1.1M
2023-08-07 5.10 5.14 4.60 4.74 1.2M
2023-08-04 5.14 5.40 5.07 5.12 0.8M
2023-08-03 5.38 5.40 5.01 5.09 1.1M
2023-08-02 5.70 5.80 5.28 5.30 1.5M
2023-08-01 5.97 6.27 5.83 5.85 1.8M
2023-07-31 6.17 6.48 6.05 6.07 1.2M
2023-07-28 5.80 6.70 5.69 6.04 3.6M
2023-07-27 6.27 6.42 5.74 5.75 1.5M
2023-07-26 6.53 6.56 5.68 6.23 3.2M
2023-07-25 6.53 7.77 6.32 6.45 15.3M
2023-07-24 7.79 7.92 6.01 6.35 9.1M
2023-07-21 7.42 9.90 6.90 8.40 75.8M
2023-07-20 4.18 8.09 4.05 6.44 68.7M
2023-07-19 4.08 4.24 4.05 4.09 0.4M
2023-07-18 4.29 4.34 3.99 4.09 1.3M
2023-07-17 4.62 4.62 4.22 4.24 0.9M
2023-07-14 4.60 4.70 4.53 4.57 0.6M
2023-07-13 4.59 4.65 4.49 4.50 0.8M
2023-07-12 4.67 4.72 4.52 4.60 0.5M
2023-07-11 4.75 4.78 4.53 4.62 0.7M
2023-07-10 4.71 4.78 4.62 4.76 0.5M
2023-07-07 4.64 4.94 4.59 4.71 0.7M
2023-07-06 4.80 4.80 4.48 4.59 0.9M
2023-07-05 4.90 5.02 4.75 4.90 0.7M
2023-07-03 5.04 5.15 4.86 4.98 0.6M
2023-06-30 5.15 5.17 5.02 5.04 0.5M
2023-06-29 5.11 5.26 5.01 5.14 0.5M
2023-06-28 5.06 5.14 4.95 5.11 0.8M
2023-06-27 5.08 5.27 4.98 5.06 0.6M
2023-06-26 5.10 5.22 4.89 5.02 0.7M
2023-06-23 5.43 5.46 5.11 5.15 0.8M
2023-06-22 5.50 5.63 5.28 5.43 0.7M
2023-06-21 5.76 6.32 5.42 5.62 2.1M
2023-06-20 5.68 5.85 5.48 5.82 1.1M
2023-06-16 5.75 5.78 5.50 5.62 0.7M
2023-06-15 5.65 5.78 5.47 5.74 1.4M
2023-06-14 5.70 5.82 5.40 5.59 0.7M
2023-06-13 5.61 5.97 5.60 5.72 1.4M
2023-06-12 5.77 5.77 5.51 5.61 0.6M
2023-06-09 5.46 5.93 5.25 5.82 1.5M
2023-06-08 5.52 5.59 5.36 5.46 0.6M
2023-06-07 5.83 5.95 5.43 5.51 1.3M
2023-06-06 5.89 6.10 5.66 5.83 1.6M
2023-06-05 6.13 6.49 5.84 5.96 1.9M
2023-06-02 6.01 6.24 5.71 6.14 1.7M
2023-06-01 5.76 6.28 5.58 5.94 2.9M
2023-05-31 5.70 6.98 5.36 6.28 12.7M
2023-05-30 5.46 5.85 5.22 5.80 3.8M
2023-05-26 5.40 5.66 5.11 5.24 2.4M
2023-05-25 6.02 6.08 5.40 5.47 2.7M
2023-05-24 5.80 6.09 5.33 5.41 3.0M
2023-05-23 6.34 6.39 5.86 5.98 2.5M
2023-05-22 5.50 6.62 5.50 6.47 4.6M
2023-05-19 5.92 6.05 5.33 5.61 3.1M
2023-05-18 5.04 6.45 4.89 6.15 12.3M
2023-05-17 5.12 5.20 4.61 5.04 2.4M
2023-05-16 5.10 5.38 5.01 5.10 2.0M
2023-05-15 5.18 5.48 4.91 4.94 2.5M
2023-05-12 5.24 5.52 5.04 5.18 2.2M
2023-05-11 5.07 5.33 4.90 4.99 4.8M
2023-05-10 8.09 8.48 6.80 7.30 2.6M
2023-05-09 7.43 8.48 7.41 8.05 2.2M
2023-05-08 7.07 8.95 6.56 7.62 5.8M
2023-05-05 7.05 7.67 6.70 7.22 3.1M
2023-05-04 4.99 8.75 4.88 6.70 23.1M
2023-05-03 4.68 5.74 4.61 5.09 5.6M
2023-05-02 14.20 14.20 11.61 11.69 1.0M
2023-05-01 15.08 15.27 13.27 14.55 0.3M
2023-04-28 16.04 16.69 14.74 15.50 0.5M
2023-04-27 14.86 17.77 14.12 16.50 0.6M
2023-04-26 17.94 17.96 14.17 15.50 0.5M
2023-04-25 16.83 18.87 16.80 17.78 0.6M
2023-04-24 18.00 18.46 15.32 17.38 0.7M
2023-04-21 21.99 22.44 17.70 17.85 0.7M
2023-04-20 20.78 25.30 20.46 23.70 1.7M
2023-04-19 22.21 22.50 20.55 21.20 0.6M
2023-04-18 24.55 25.88 22.09 23.08 0.7M
2023-04-17 22.70 27.39 22.50 24.55 1.6M
2023-04-14 27.46 29.30 20.60 23.34 2.4M
2023-04-13 33.48 36.90 25.10 26.26 13.4M
2023-04-12 17.12 34.84 16.95 31.12 23.9M
2023-04-11 15.97 17.97 15.00 16.49 2.9M
2023-04-10 16.48 18.86 15.03 16.00 14.8M
2023-04-06 8.90 15.64 8.90 12.75 24.2M
2023-04-05 11.90 12.60 8.55 8.89 1.8M
2023-04-04 16.20 18.80 12.00 12.99 8.2M
2023-04-03 8.21 21.19 8.05 19.22 38.1M
2023-03-31 4.93 7.60 4.84 7.08 2.6M
2023-03-30 4.82 5.20 4.82 4.85 0.1M
2023-03-29 4.91 4.93 4.59 4.80 0.1M
2023-03-28 4.56 4.90 4.49 4.80 0.0M
2023-03-27 4.73 4.91 4.41 4.48 0.0M
2023-03-24 4.53 4.70 4.39 4.60 0.1M
2023-03-23 4.45 4.80 4.41 4.60 0.1M
2023-03-22 5.06 5.15 4.35 4.39 0.2M
2023-03-21 4.80 5.62 4.75 5.09 0.3M
2023-03-20 4.65 5.19 4.65 4.80 0.1M
2023-03-17 4.75 5.12 4.30 5.06 0.1M
2023-03-16 4.21 5.24 4.05 4.80 0.2M
2023-03-15 4.50 4.56 3.81 4.14 0.1M
2023-03-14 5.10 5.10 4.55 4.56 0.0M
2023-03-13 5.36 5.51 4.79 4.79 0.1M
2023-03-10 6.39 6.81 5.32 5.41 0.1M
2023-03-09 7.50 7.73 6.45 6.47 0.1M
2023-03-08 7.68 7.79 7.25 7.30 0.1M
2023-03-07 7.90 8.57 7.51 7.55 0.1M
2023-03-06 8.94 9.20 7.90 8.11 0.3M
2023-03-03 7.15 9.80 7.05 8.73 1.1M
2023-03-02 7.00 7.27 6.75 6.79 0.1M
2023-03-01 7.81 7.81 6.99 7.04 0.1M
2023-02-28 8.01 8.32 7.52 7.65 0.0M
2023-02-27 8.37 8.39 7.80 8.08 0.1M
2023-02-24 7.53 8.84 7.28 8.40 0.2M
2023-02-23 9.40 10.63 7.50 7.75 0.3M
2023-02-22 9.74 9.99 8.50 8.60 0.1M
2023-02-21 10.51 10.60 9.26 9.77 0.1M
2023-02-17 12.07 12.37 10.56 10.86 0.1M
2023-02-16 12.50 13.98 12.01 12.24 0.2M
2023-02-15 13.01 13.50 11.61 12.49 0.3M
2023-02-14 13.71 15.48 12.04 13.54 0.3M
2023-02-13 16.39 17.00 14.91 15.50 0.2M
2023-02-10 14.36 18.98 14.00 18.90 0.6M
2023-02-09 0.50 0.53 0.37 0.43 50.6M
2023-02-08 0.36 0.59 0.36 0.54 96.8M
2023-02-07 0.37 0.40 0.33 0.34 7.8M
2023-02-06 0.56 0.59 0.33 0.35 44.6M
2023-02-03 0.25 0.46 0.24 0.44 46.6M
2023-02-02 0.25 0.26 0.23 0.25 2.8M
2023-02-01 0.25 0.27 0.24 0.25 5.1M
2023-01-31 0.27 0.33 0.25 0.25 15.1M
2023-01-30 0.26 0.29 0.23 0.28 13.9M
2023-01-27 0.27 0.32 0.23 0.24 26.6M
2023-01-26 0.21 0.28 0.18 0.24 22.7M
2023-01-25 0.19 0.21 0.18 0.21 2.5M
2023-01-24 0.18 0.19 0.17 0.19 3.3M
2023-01-23 0.17 0.18 0.16 0.17 2.6M
2023-01-20 0.17 0.17 0.16 0.17 1.8M
2023-01-19 0.18 0.19 0.16 0.16 2.8M
2023-01-18 0.19 0.19 0.16 0.17 2.2M
2023-01-17 0.22 0.22 0.18 0.19 3.2M
2023-01-13 0.20 0.25 0.19 0.22 21.0M
2023-01-12 0.16 0.22 0.16 0.18 7.3M
2023-01-11 0.16 0.16 0.16 0.16 0.4M
2023-01-10 0.17 0.17 0.15 0.16 0.4M
2023-01-09 0.17 0.17 0.16 0.16 0.4M
2023-01-06 0.15 0.17 0.15 0.16 1.0M
2023-01-05 0.15 0.15 0.14 0.15 0.5M
2023-01-04 0.16 0.16 0.14 0.15 1.0M
2023-01-03 0.16 0.17 0.14 0.16 6.6M