고헬스 (GOCO)

GOCO
🏛️ 미국 →
4.53
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
2024-12-31 12.80 14.36 12.80 13.39 0.1M
2024-12-30 12.20 13.27 11.57 12.80 0.0M
2024-12-27 13.30 13.36 12.12 12.37 0.0M
2024-12-26 13.20 13.56 13.00 13.38 0.0M
2024-12-24 12.69 13.30 12.50 13.22 0.0M
2024-12-23 12.62 13.20 12.29 12.76 0.0M
2024-12-20 12.50 13.09 12.48 12.78 0.1M
2024-12-19 12.25 12.95 12.25 12.68 0.1M
2024-12-18 12.78 14.49 12.08 12.31 0.1M
2024-12-17 12.01 13.25 11.88 12.61 0.2M
2024-12-16 10.77 10.88 10.25 10.55 0.1M
2024-12-13 11.13 11.18 10.77 10.84 0.0M
2024-12-12 11.36 11.71 11.10 11.19 0.0M
2024-12-11 11.77 11.86 11.22 11.22 0.0M
2024-12-10 10.77 11.88 10.77 11.73 0.0M
2024-12-09 10.78 11.14 10.67 10.75 0.1M
2024-12-06 10.65 10.98 10.65 10.79 0.0M
2024-12-05 11.47 11.51 10.08 10.70 0.1M
2024-12-04 11.98 11.98 11.48 11.51 0.0M
2024-12-03 12.11 12.54 11.87 12.00 0.0M
2024-12-02 12.82 12.83 12.03 12.46 0.0M
2024-11-29 12.34 12.92 11.99 12.81 0.0M
2024-11-27 12.04 12.37 11.80 12.34 0.0M
2024-11-26 11.66 12.50 11.45 11.82 0.0M
2024-11-25 11.99 12.92 11.65 11.66 0.1M
2024-11-22 11.52 12.23 11.42 11.90 0.0M
2024-11-21 11.25 11.58 11.20 11.50 0.0M
2024-11-20 11.32 11.47 11.03 11.30 0.0M
2024-11-19 11.09 11.29 10.87 11.24 0.0M
2024-11-18 11.80 11.92 10.90 11.10 0.0M
2024-11-15 12.48 12.50 11.87 11.92 0.0M
2024-11-14 12.53 12.53 12.15 12.42 0.0M
2024-11-13 12.67 12.98 12.34 12.40 0.0M
2024-11-12 11.29 12.73 11.29 12.70 0.0M
2024-11-11 11.56 11.56 10.65 11.54 0.0M
2024-11-08 11.82 12.03 11.14 11.91 0.0M
2024-11-07 12.61 12.77 11.70 11.78 0.0M
2024-11-06 13.59 13.75 12.38 12.75 0.1M
2024-11-05 12.65 13.48 12.65 13.36 0.0M
2024-11-04 11.98 12.75 11.74 12.65 0.0M
2024-11-01 11.07 11.80 10.95 11.71 0.0M
2024-10-31 11.68 11.70 11.07 11.34 0.0M
2024-10-30 11.92 12.11 11.61 11.61 0.0M
2024-10-29 11.50 11.86 11.50 11.84 0.0M
2024-10-28 11.10 11.74 11.05 11.60 0.0M
2024-10-25 10.99 11.50 10.99 11.01 0.0M
2024-10-24 10.81 11.37 10.77 11.23 0.0M
2024-10-23 10.16 11.10 10.07 10.85 0.0M
2024-10-22 11.04 11.36 10.51 10.94 0.0M
2024-10-21 10.67 11.36 10.67 11.20 0.0M
2024-10-18 9.61 10.57 9.61 10.57 0.0M
2024-10-17 9.74 9.75 9.55 9.62 0.0M
2024-10-16 9.60 9.73 9.35 9.68 0.0M
2024-10-15 9.10 9.60 9.06 9.55 0.0M
2024-10-14 9.02 9.24 8.83 8.98 0.0M
2024-10-11 9.54 9.65 9.40 9.50 0.0M
2024-10-10 9.42 9.67 9.40 9.51 0.0M
2024-10-09 9.75 9.75 9.40 9.69 0.0M
2024-10-08 9.59 9.75 9.55 9.74 0.0M
2024-10-07 9.44 9.49 9.25 9.46 0.0M
2024-10-04 9.58 9.61 9.04 9.59 0.0M
2024-10-03 8.79 9.74 8.79 9.53 0.0M
2024-10-02 9.16 9.16 8.88 8.95 0.0M
2024-10-01 9.42 9.42 9.09 9.12 0.0M
2024-09-30 9.29 9.75 9.10 9.38 0.0M
2024-09-27 9.25 9.73 9.13 9.48 0.0M
2024-09-26 9.49 9.49 8.99 9.05 0.0M
2024-09-25 9.86 9.87 9.30 9.39 0.0M
2024-09-24 9.62 9.79 9.40 9.65 0.0M
2024-09-23 10.09 10.17 9.27 9.54 0.0M
2024-09-20 9.88 10.07 9.75 10.00 0.0M
2024-09-19 9.50 10.08 9.50 10.07 0.0M
2024-09-18 9.01 9.58 9.01 9.44 0.0M
2024-09-17 8.97 9.13 8.84 9.05 0.0M
2024-09-16 8.73 8.89 8.56 8.81 0.0M
2024-09-13 8.17 8.90 8.17 8.83 0.0M
2024-09-12 7.69 8.38 7.69 8.28 0.0M
2024-09-11 7.75 7.92 7.75 7.78 0.0M
2024-09-10 7.64 7.91 7.64 7.78 0.0M
2024-09-09 7.51 7.94 7.51 7.59 0.0M
2024-09-06 7.98 7.98 7.41 7.62 0.0M
2024-09-05 8.12 8.46 7.86 8.06 0.0M
2024-09-04 8.28 8.66 8.01 8.02 0.0M
2024-09-03 8.21 8.90 8.21 8.39 0.0M
2024-08-30 8.55 8.55 8.10 8.46 0.0M
2024-08-29 8.20 8.66 8.01 8.55 0.0M
2024-08-28 7.99 8.47 7.99 8.17 0.0M
2024-08-27 9.20 9.20 7.77 8.06 0.0M
2024-08-26 10.18 10.35 8.36 9.19 0.1M
2024-08-23 7.98 10.31 7.98 9.93 0.1M
2024-08-22 7.53 7.95 7.47 7.91 0.0M
2024-08-21 7.53 7.58 7.27 7.54 0.0M
2024-08-20 7.96 7.96 7.28 7.42 0.0M
2024-08-19 7.80 8.15 7.80 7.86 0.0M
2024-08-16 8.22 8.38 7.70 7.90 0.0M
2024-08-15 8.26 8.60 8.03 8.18 0.0M
2024-08-14 8.43 8.56 7.44 8.07 0.0M
2024-08-13 8.26 8.62 8.13 8.28 0.0M
2024-08-12 8.62 9.00 8.24 8.26 0.0M
2024-08-09 9.17 9.51 8.71 9.08 0.0M
2024-08-08 10.52 10.61 7.69 9.15 0.1M
2024-08-07 12.20 12.28 10.88 11.55 0.0M
2024-08-06 12.40 12.40 11.72 12.07 0.0M
2024-08-05 11.58 12.74 10.22 12.44 0.0M
2024-08-02 12.15 12.44 12.15 12.34 0.0M
2024-08-01 13.00 13.03 12.13 12.69 0.0M
2024-07-31 13.03 13.12 12.73 13.12 0.0M
2024-07-30 13.00 13.10 12.95 12.95 0.0M
2024-07-29 13.32 13.90 12.80 12.80 0.0M
2024-07-26 14.02 14.02 13.34 13.65 0.0M
2024-07-25 13.58 13.87 12.96 13.78 0.0M
2024-07-24 14.17 14.17 13.41 13.57 0.0M
2024-07-23 13.92 14.80 13.92 14.57 0.0M
2024-07-22 13.70 14.08 12.57 13.92 0.0M
2024-07-19 13.34 13.60 13.11 13.57 0.0M
2024-07-18 13.84 14.25 13.36 13.36 0.0M
2024-07-17 12.58 13.99 12.14 13.98 0.1M
2024-07-16 11.97 12.81 11.75 12.80 0.0M
2024-07-15 11.29 11.75 11.07 11.75 0.0M
2024-07-12 11.00 11.50 10.79 11.50 0.0M
2024-07-11 10.25 11.00 10.25 11.00 0.0M
2024-07-10 10.25 10.25 9.96 10.24 0.0M
2024-07-09 10.18 10.25 9.89 10.25 0.0M
2024-07-08 10.24 10.24 9.88 10.18 0.0M
2024-07-05 10.37 10.37 9.95 10.23 0.0M
2024-07-03 10.58 10.58 10.47 10.47 0.0M
2024-07-02 10.58 10.68 10.26 10.51 0.0M
2024-07-01 9.59 10.66 9.59 10.44 0.0M
2024-06-28 9.39 9.72 9.27 9.72 0.1M
2024-06-27 9.18 9.46 9.05 9.46 0.0M
2024-06-26 9.53 9.53 9.17 9.25 0.0M
2024-06-25 9.15 9.57 9.15 9.56 0.0M
2024-06-24 9.50 9.59 9.15 9.24 0.0M
2024-06-21 9.47 9.86 9.45 9.45 0.0M
2024-06-20 9.96 9.98 9.46 9.50 0.0M
2024-06-18 9.78 10.00 9.78 10.00 0.0M
2024-06-17 9.75 9.89 9.75 9.75 0.0M
2024-06-14 9.83 9.97 9.75 9.75 0.0M
2024-06-13 9.73 10.15 9.73 10.03 0.0M
2024-06-12 10.62 10.62 9.29 10.27 0.0M
2024-06-11 9.98 10.78 9.98 10.75 0.0M
2024-06-10 9.90 10.17 9.90 10.05 0.0M
2024-06-07 9.78 10.13 9.73 10.01 0.0M
2024-06-06 9.70 10.50 9.70 9.89 0.0M
2024-06-05 9.65 10.13 9.65 10.13 0.0M
2024-06-04 9.88 10.03 9.66 9.66 0.0M
2024-06-03 10.38 10.38 9.74 10.05 0.0M
2024-05-31 10.59 10.81 10.36 10.47 0.0M
2024-05-30 10.00 10.70 10.00 10.60 0.0M
2024-05-29 9.97 10.19 9.84 9.84 0.0M
2024-05-28 9.81 10.51 9.70 10.11 0.0M
2024-05-24 9.67 9.99 9.63 9.81 0.0M
2024-05-23 9.84 9.95 9.60 9.80 0.0M
2024-05-22 9.51 9.78 9.50 9.78 0.0M
2024-05-21 8.94 9.76 8.92 9.48 0.0M
2024-05-20 8.52 8.89 8.52 8.85 0.0M
2024-05-17 9.03 9.12 8.53 8.53 0.0M
2024-05-16 8.75 9.14 8.75 8.92 0.0M
2024-05-15 8.71 9.01 8.70 8.85 0.0M
2024-05-14 8.77 9.12 8.54 8.70 0.0M
2024-05-13 8.74 9.35 8.57 8.59 0.1M
2024-05-10 9.42 9.60 8.80 9.01 0.0M
2024-05-09 10.02 10.10 9.41 9.42 0.0M
2024-05-08 10.18 10.19 9.61 9.79 0.0M
2024-05-07 10.29 10.78 10.29 10.50 0.0M
2024-05-06 10.29 10.50 10.05 10.39 0.0M
2024-05-03 10.37 10.90 10.10 10.11 0.0M
2024-05-02 11.00 11.00 10.30 10.32 0.0M
2024-05-01 10.29 11.05 10.06 11.00 0.0M
2024-04-30 9.93 10.35 9.89 10.07 0.0M
2024-04-29 10.19 10.19 9.91 10.09 0.0M
2024-04-26 9.63 10.15 9.63 10.15 0.0M
2024-04-25 10.00 10.17 9.88 10.01 0.0M
2024-04-24 10.20 10.43 9.84 10.05 0.0M
2024-04-23 9.71 10.35 9.71 10.14 0.0M
2024-04-22 10.45 10.46 9.70 9.74 0.0M
2024-04-19 10.25 10.50 10.09 10.50 0.0M
2024-04-18 9.89 10.49 9.67 10.41 0.0M
2024-04-17 10.01 10.19 9.69 9.91 0.0M
2024-04-16 10.05 10.25 10.01 10.02 0.0M
2024-04-15 9.60 10.39 9.60 10.15 0.0M
2024-04-12 10.18 10.30 9.53 9.53 0.0M
2024-04-11 9.65 10.20 9.41 10.18 0.0M
2024-04-10 9.96 10.30 9.30 9.60 0.0M
2024-04-09 10.65 10.75 10.00 10.14 0.0M
2024-04-08 10.65 10.81 10.22 10.52 0.0M
2024-04-05 10.60 10.70 10.30 10.52 0.0M
2024-04-04 10.50 10.62 10.01 10.60 0.0M
2024-04-03 10.23 10.69 10.02 10.28 0.0M
2024-04-02 11.00 11.00 10.00 10.47 0.0M
2024-04-01 10.51 10.96 10.16 10.65 0.0M
2024-03-28 11.00 11.00 10.36 10.51 0.0M
2024-03-27 10.99 11.04 10.54 11.00 0.0M
2024-03-26 10.60 10.98 10.19 10.91 0.0M
2024-03-25 10.26 10.69 10.12 10.67 0.0M
2024-03-22 10.17 10.24 9.97 10.11 0.0M
2024-03-21 9.81 10.37 9.75 10.34 0.0M
2024-03-20 9.63 10.39 9.60 10.16 0.0M
2024-03-19 10.00 10.08 9.62 9.71 0.0M
2024-03-18 11.52 11.69 9.08 10.01 0.1M
2024-03-15 11.34 11.74 11.34 11.36 0.0M
2024-03-14 10.10 11.54 9.70 11.34 0.1M
2024-03-13 13.27 13.45 12.70 13.06 0.0M
2024-03-12 13.12 13.37 13.09 13.16 0.0M
2024-03-11 12.97 13.48 12.97 13.25 0.0M
2024-03-08 12.76 13.40 12.76 13.01 0.0M
2024-03-07 12.65 12.88 12.55 12.75 0.0M
2024-03-06 12.24 12.79 12.24 12.70 0.0M
2024-03-05 12.39 13.00 12.11 12.11 0.0M
2024-03-04 12.67 13.18 12.51 12.51 0.0M
2024-03-01 13.32 13.54 12.85 12.85 0.0M
2024-02-29 13.20 13.49 13.16 13.46 0.0M
2024-02-28 12.90 13.20 12.62 13.11 0.0M
2024-02-27 13.21 13.21 12.76 12.76 0.0M
2024-02-26 12.90 13.09 12.83 13.02 0.0M
2024-02-23 12.97 13.18 12.76 12.77 0.0M
2024-02-22 12.85 13.27 12.81 12.99 0.0M
2024-02-21 12.93 13.05 12.71 12.80 0.0M
2024-02-20 13.41 13.67 12.97 13.19 0.0M
2024-02-16 13.97 14.08 12.97 13.70 0.0M
2024-02-15 13.28 14.19 13.28 14.07 0.0M
2024-02-14 12.27 13.37 12.27 13.29 0.0M
2024-02-13 13.09 13.41 12.52 12.52 0.0M
2024-02-12 12.79 13.67 12.79 13.52 0.0M
2024-02-09 12.17 12.99 12.17 12.99 0.0M
2024-02-08 12.11 12.51 12.11 12.36 0.0M
2024-02-07 12.47 12.47 12.00 12.18 0.0M
2024-02-06 12.23 12.65 12.02 12.36 0.0M
2024-02-05 12.02 12.24 11.75 11.75 0.0M
2024-02-02 12.00 12.49 12.00 12.07 0.0M
2024-02-01 11.75 12.46 11.50 12.33 0.0M
2024-01-31 12.03 12.31 11.81 11.81 0.0M
2024-01-30 12.60 12.72 12.15 12.15 0.0M
2024-01-29 12.17 12.95 12.17 12.78 0.0M
2024-01-26 12.10 12.39 11.84 12.09 0.0M
2024-01-25 12.63 12.79 12.01 12.12 0.0M
2024-01-24 12.73 12.80 12.31 12.60 0.0M
2024-01-23 12.76 12.94 11.83 12.61 0.0M
2024-01-22 12.11 13.00 11.85 12.96 0.0M
2024-01-19 11.99 12.55 11.71 12.40 0.0M
2024-01-18 12.31 12.31 11.25 11.89 0.1M
2024-01-17 12.50 12.62 12.07 12.40 0.0M
2024-01-16 12.98 12.98 12.35 12.56 0.0M
2024-01-12 12.37 13.21 12.37 12.99 0.0M
2024-01-11 12.60 12.78 12.24 12.32 0.0M
2024-01-10 13.14 13.18 12.25 12.57 0.0M
2024-01-09 13.22 13.27 13.20 13.20 0.0M
2024-01-08 13.50 13.66 13.09 13.66 0.0M
2024-01-05 12.93 13.83 12.88 13.39 0.0M
2024-01-04 12.77 13.34 12.75 13.12 0.0M
2024-01-03 13.10 13.10 12.60 12.60 0.0M
2024-01-02 13.11 13.47 13.00 13.09 0.0M