Fractyl Health Inc (GUTS)

GUTS
🏛️ 미국 →
1.34
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.20 1.36 1.06 1.34 74.9M
2025-09-25 0.99 1.02 0.97 1.01 1.4M
2025-09-24 0.99 1.03 0.98 0.99 0.7M
2025-09-23 0.99 1.02 0.99 0.99 1.1M
2025-09-22 0.99 1.01 0.96 0.99 0.7M
2025-09-19 1.00 1.01 0.98 0.99 1.3M
2025-09-18 1.01 1.01 0.97 0.99 0.7M
2025-09-17 0.98 1.02 0.96 0.97 0.7M
2025-09-16 0.99 1.02 0.98 1.00 0.7M
2025-09-15 1.05 1.07 0.97 0.98 2.1M
2025-09-12 1.02 1.09 0.99 1.02 1.7M
2025-09-11 0.99 1.03 0.97 1.02 0.7M
2025-09-10 0.97 1.03 0.95 0.99 1.0M
2025-09-09 0.92 0.99 0.92 0.97 0.4M
2025-09-08 0.92 0.94 0.91 0.93 0.4M
2025-09-05 0.88 0.94 0.87 0.92 0.7M
2025-09-04 0.94 0.94 0.88 0.90 0.7M
2025-09-03 0.98 0.99 0.92 0.93 0.5M
2025-09-02 0.98 0.99 0.95 0.98 0.4M
2025-08-29 0.99 1.00 0.96 0.97 0.6M
2025-08-28 1.04 1.04 0.98 0.99 0.5M
2025-08-27 1.01 1.02 0.99 0.99 0.7M
2025-08-26 1.01 1.02 0.99 1.01 0.4M
2025-08-25 1.00 1.04 1.00 1.00 0.9M
2025-08-22 0.99 1.06 0.97 1.02 1.4M
2025-08-21 0.98 1.02 0.95 0.99 0.6M
2025-08-20 1.00 1.01 0.96 0.98 0.6M
2025-08-19 1.02 1.04 0.99 0.99 0.6M
2025-08-18 1.03 1.06 1.01 1.01 0.8M
2025-08-15 1.01 1.04 0.99 1.02 0.8M
2025-08-14 0.98 1.03 0.96 0.98 0.7M
2025-08-13 0.99 1.06 0.96 1.01 1.2M
2025-08-12 0.97 1.02 0.95 0.98 1.5M
2025-08-11 0.99 1.00 0.94 0.98 1.6M
2025-08-08 0.97 1.01 0.94 0.96 1.0M
2025-08-07 1.00 1.05 0.93 0.97 2.0M
2025-08-06 0.99 1.05 0.83 1.01 8.9M
2025-08-05 1.88 1.95 1.84 1.87 4.9M
2025-08-04 1.81 1.92 1.77 1.86 0.1M
2025-08-01 1.84 1.87 1.76 1.81 0.1M
2025-07-31 1.80 1.94 1.80 1.84 0.1M
2025-07-30 1.92 1.95 1.80 1.82 0.1M
2025-07-29 1.97 2.00 1.82 1.82 0.2M
2025-07-28 1.95 2.10 1.92 1.97 0.5M
2025-07-25 1.92 1.97 1.85 1.92 0.1M
2025-07-24 1.92 1.92 1.84 1.91 0.1M
2025-07-23 1.88 1.95 1.88 1.92 0.1M
2025-07-22 1.81 1.87 1.72 1.86 0.1M
2025-07-21 1.80 1.94 1.80 1.80 0.3M
2025-07-18 1.81 1.92 1.79 1.79 0.3M
2025-07-17 1.65 1.84 1.63 1.79 0.4M
2025-07-16 1.50 1.65 1.49 1.64 0.4M
2025-07-15 1.59 1.62 1.48 1.49 0.3M
2025-07-14 1.52 1.61 1.49 1.57 0.2M
2025-07-11 1.51 1.54 1.48 1.52 0.2M
2025-07-10 1.51 1.53 1.47 1.52 0.2M
2025-07-09 1.52 1.53 1.48 1.53 0.3M
2025-07-08 1.54 1.56 1.47 1.50 0.3M
2025-07-07 1.65 1.67 1.53 1.54 0.2M
2025-07-03 1.64 1.68 1.62 1.65 0.1M
2025-07-02 1.60 1.65 1.56 1.64 0.3M
2025-07-01 1.60 1.70 1.57 1.58 0.3M
2025-06-30 1.66 1.72 1.54 1.62 0.4M
2025-06-27 1.71 1.82 1.64 1.64 4.2M
2025-06-26 1.73 1.78 1.66 1.74 0.3M
2025-06-25 1.71 1.77 1.60 1.74 0.5M
2025-06-24 1.62 1.75 1.55 1.70 0.6M
2025-06-23 1.75 1.98 1.55 1.61 6.2M
2025-06-20 2.00 2.15 1.96 2.14 0.4M
2025-06-18 1.93 2.00 1.88 1.91 0.2M
2025-06-17 2.07 2.11 1.93 1.95 0.2M
2025-06-16 2.10 2.10 2.00 2.09 0.2M
2025-06-13 2.15 2.19 2.06 2.06 0.3M
2025-06-12 2.25 2.30 2.13 2.17 0.3M
2025-06-11 2.16 2.33 2.10 2.27 0.5M
2025-06-10 2.89 2.90 2.10 2.16 1.1M
2025-06-09 2.02 3.03 2.01 2.88 2.0M
2025-06-06 1.97 2.02 1.96 1.99 0.4M
2025-06-05 1.97 2.01 1.93 1.94 0.1M
2025-06-04 1.94 2.00 1.91 1.97 0.2M
2025-06-03 1.90 1.99 1.85 1.95 0.2M
2025-06-02 1.91 1.95 1.86 1.90 0.1M
2025-05-30 1.87 2.04 1.79 1.90 0.3M
2025-05-29 1.91 1.96 1.88 1.90 0.1M
2025-05-28 1.94 1.97 1.89 1.90 0.1M
2025-05-27 1.80 1.95 1.77 1.95 0.2M
2025-05-23 1.74 1.83 1.66 1.80 0.2M
2025-05-22 1.79 1.79 1.76 1.76 0.1M
2025-05-21 2.06 2.07 1.81 1.84 0.3M
2025-05-20 2.15 2.16 1.94 2.10 0.4M
2025-05-19 1.62 2.13 1.62 2.12 0.6M
2025-05-16 1.64 1.71 1.61 1.69 0.1M
2025-05-15 1.54 1.65 1.51 1.65 0.2M
2025-05-14 1.70 1.78 1.52 1.54 0.3M
2025-05-13 1.69 1.79 1.66 1.77 0.1M
2025-05-12 1.72 1.78 1.66 1.71 0.2M
2025-05-09 1.66 1.70 1.58 1.62 0.1M
2025-05-08 1.56 1.69 1.49 1.65 0.2M
2025-05-07 1.55 1.59 1.48 1.51 0.2M
2025-05-06 1.65 1.68 1.47 1.50 0.2M
2025-05-05 1.60 1.80 1.58 1.63 0.4M
2025-05-02 1.28 1.64 1.28 1.58 0.7M
2025-05-01 1.27 1.31 1.23 1.27 0.2M
2025-04-30 1.26 1.31 1.24 1.27 0.3M
2025-04-29 1.21 1.30 1.20 1.26 0.2M
2025-04-28 1.26 1.32 1.19 1.20 0.2M
2025-04-25 1.27 1.33 1.24 1.26 0.1M
2025-04-24 1.33 1.37 1.28 1.28 0.2M
2025-04-23 1.32 1.37 1.27 1.33 0.2M
2025-04-22 1.38 1.38 1.24 1.28 0.3M
2025-04-21 1.23 1.39 1.22 1.37 0.4M
2025-04-17 1.11 1.23 1.10 1.22 0.3M
2025-04-16 1.15 1.16 1.10 1.11 0.2M
2025-04-15 1.05 1.15 1.01 1.15 0.6M
2025-04-14 1.03 1.05 0.98 0.99 0.2M
2025-04-11 0.96 1.01 0.92 1.01 0.2M
2025-04-10 1.01 1.06 0.87 0.95 0.4M
2025-04-09 1.08 1.09 0.98 1.00 0.6M
2025-04-08 1.13 1.14 1.04 1.07 0.2M
2025-04-07 1.06 1.17 1.01 1.07 0.6M
2025-04-04 1.11 1.16 1.07 1.12 0.2M
2025-04-03 1.13 1.20 1.10 1.14 0.3M
2025-04-02 1.10 1.17 1.10 1.16 0.2M
2025-04-01 1.27 1.27 1.10 1.11 0.4M
2025-03-31 1.22 1.23 1.15 1.19 0.2M
2025-03-28 1.26 1.32 1.22 1.24 0.1M
2025-03-27 1.25 1.29 1.23 1.26 0.1M
2025-03-26 1.23 1.28 1.21 1.27 0.1M
2025-03-25 1.32 1.33 1.21 1.23 0.2M
2025-03-24 1.29 1.33 1.25 1.30 0.1M
2025-03-21 1.21 1.26 1.19 1.25 0.2M
2025-03-20 1.27 1.30 1.22 1.23 0.1M
2025-03-19 1.25 1.28 1.21 1.26 0.2M
2025-03-18 1.25 1.28 1.21 1.23 0.1M
2025-03-17 1.29 1.30 1.23 1.27 0.3M
2025-03-14 1.24 1.32 1.21 1.28 0.2M
2025-03-13 1.37 1.37 1.16 1.21 0.4M
2025-03-12 1.37 1.38 1.35 1.36 0.1M
2025-03-11 1.43 1.46 1.27 1.35 0.3M
2025-03-10 1.40 1.45 1.40 1.43 0.2M
2025-03-07 1.63 1.63 1.40 1.41 0.3M
2025-03-06 1.60 1.67 1.57 1.57 0.2M
2025-03-05 1.54 1.60 1.50 1.59 0.2M
2025-03-04 1.48 1.64 1.40 1.50 0.3M
2025-03-03 1.58 1.64 1.45 1.56 0.3M
2025-02-28 1.47 1.56 1.42 1.56 0.2M
2025-02-27 1.44 1.48 1.39 1.46 0.2M
2025-02-26 1.46 1.50 1.38 1.39 0.1M
2025-02-25 1.41 1.47 1.37 1.45 0.3M
2025-02-24 1.44 1.51 1.40 1.41 0.2M
2025-02-21 1.49 1.49 1.41 1.42 0.1M
2025-02-20 1.45 1.54 1.44 1.46 0.2M
2025-02-19 1.53 1.56 1.45 1.45 0.3M
2025-02-18 1.60 1.63 1.51 1.53 0.3M
2025-02-14 1.67 1.70 1.53 1.58 0.3M
2025-02-13 1.51 1.66 1.50 1.66 0.3M
2025-02-12 1.44 1.52 1.43 1.48 0.1M
2025-02-11 1.48 1.52 1.37 1.44 0.3M
2025-02-10 1.57 1.57 1.49 1.49 0.4M
2025-02-07 1.63 1.64 1.51 1.51 0.3M
2025-02-06 1.65 1.69 1.60 1.61 0.3M
2025-02-05 1.56 1.68 1.52 1.64 0.4M
2025-02-04 1.70 1.78 1.52 1.54 0.6M
2025-02-03 1.78 1.82 1.68 1.70 0.6M
2025-01-31 1.81 1.94 1.79 1.84 1.2M
2025-01-30 2.04 2.13 1.90 1.94 0.2M
2025-01-29 1.99 2.06 1.97 2.02 0.2M
2025-01-28 2.04 2.08 1.97 1.99 0.1M
2025-01-27 2.06 2.19 2.02 2.05 0.4M
2025-01-24 2.02 2.10 1.97 2.09 0.3M
2025-01-23 1.85 2.05 1.85 2.05 0.5M
2025-01-22 1.81 1.93 1.80 1.88 0.3M
2025-01-21 1.85 1.89 1.78 1.82 0.3M
2025-01-17 1.82 1.87 1.77 1.80 0.2M
2025-01-16 1.81 1.84 1.79 1.81 0.2M
2025-01-15 1.82 1.84 1.77 1.83 0.3M
2025-01-14 1.98 1.99 1.77 1.79 0.5M
2025-01-13 2.09 2.10 1.80 1.95 1.9M
2025-01-10 1.90 2.01 1.81 1.85 0.3M
2025-01-08 2.02 2.02 1.88 1.90 0.3M
2025-01-07 2.15 2.17 1.96 2.02 0.3M
2025-01-06 2.20 2.24 2.06 2.06 0.3M
2025-01-03 2.15 2.23 2.12 2.20 0.2M
2025-01-02 2.11 2.26 2.09 2.13 0.3M