시장 데이터를 불러오는 중
전체 종목
힘스 & 허즈 과거 주가
Hims & Hers Health, Inc. Class A Common Stock · HIMS · NYSE
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hims & Hers Health, Inc. Class A Common Stock · HIMS · NYSE
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩38,770 | ₩42,173 | ₩36,866 | ₩41,466 | +6.95% | 5330.4만 |
| 2026.09.28–2026.10.02 | ₩38,891 | ₩41,613 | ₩37,946 | ₩38,891 | 0.00% | 4564.9만 |
| 2026.09.21–2026.09.25 | ₩38,220 | ₩42,659 | ₩36,625 | ₩39,454 | +3.23% | 6188.4만 |
| 2026.09.14–2026.09.18 | ₩36,718 | ₩39,481 | ₩36,397 | ₩37,537 | +2.23% | 4512만 |
| 2026.09.08–2026.09.11 | ₩37,188 | ₩37,993 | ₩35,847 | ₩36,893 | -0.79% | 3166.8만 |
| 2026.08.31–2026.09.04 | ₩38,448 | ₩40,058 | ₩36,718 | ₩37,161 | -3.35% | 4290.5만 |
| 2026.08.24–2026.08.28 | ₩43,504 | ₩43,880 | ₩38,247 | ₩38,676 | -11.10% | 5943.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,738 |
| ₩46,208 |
| ₩36,718 |
| ₩45,301 |
| +20.04% |
| 7193.2만 |
| 2026.08.10–2026.08.14 | ₩41,667 | ₩43,303 | ₩37,691 | ₩37,751 | -9.40% | 7951.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,014 | ₩43,471 | ₩36,967 | ₩42,364 | +14.46% | 5128.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,529 | ₩40,668 | ₩32,508 | ₩37,242 | -3.34% | 8805.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,504 | ₩48,077 | ₩37,449 | ₩37,671 | -13.41% | 8752.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,999 | ₩50,558 | ₩42,794 | ₩44,041 | -4.26% | 5701.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,284 | ₩52,369 | ₩44,497 | ₩46,106 | -6.45% | 5972.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,972 | ₩51,631 | ₩42,371 | ₩49,351 | +7.35% | 7195.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,441 | ₩48,265 | ₩40,621 | ₩45,516 | -1.99% | 8456.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,389 | ₩47,742 | ₩37,376 | ₩47,568 | +27.22% | 1억 |
|---|
| 2026.06.08–2026.06.12 | ₩35,512 | ₩39,897 | ₩34,814 | ₩35,967 | +1.28% | 8905.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,123 | ₩39,991 | ₩34,063 | ₩35,123 | 0.00% | 9213만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,025 | ₩35,719 | ₩31,327 | ₩35,069 | +9.51% | 7298.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,159 | ₩32,890 | ₩28,873 | ₩31,850 | -0.96% | 1.1억 |
|---|
| 2026.05.11–2026.05.15 | ₩39,012 | ₩40,748 | ₩31,193 | ₩33,594 | -13.89% | 1.8억 |
|---|
| 2026.05.04–2026.05.08 | ₩37,054 | ₩38,254 | ₩33,996 | ₩37,912 | +2.32% | 9003.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,152 | ₩41,198 | ₩34,358 | ₩36,759 | -8.45% | 9707.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,267 | ₩42,720 | ₩36,249 | ₩40,983 | +7.10% | 2.5억 |
|---|
| 2026.04.13–2026.04.17 | ₩25,923 | ₩39,937 | ₩25,883 | ₩38,650 | +49.09% | 2.3억 |
|---|
| 2026.04.06–2026.04.10 | ₩26,526 | ₩28,095 | ₩25,427 | ₩26,057 | -1.77% | 9190.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,950 | ₩28,994 | ₩24,971 | ₩25,668 | -1.09% | 1억 |
|---|
| 2026.03.23–2026.03.27 | ₩30,308 | ₩30,979 | ₩25,726 | ₩25,990 | -14.25% | 1.2억 |
|---|
| 2026.03.16–2026.03.20 | ₩32,481 | ₩33,849 | ₩29,101 | ₩29,530 | -9.08% | 1.7억 |
|---|
| 2026.03.09–2026.03.13 | ₩31,133 | ₩36,933 | ₩28,122 | ₩33,218 | +6.70% | 5.2억 |
|---|
| 2026.03.02–2026.03.06 | ₩19,459 | ₩22,677 | ₩19,191 | ₩21,108 | +8.48% | 1.2억 |
|---|
| 2026.02.23–2026.02.27 | ₩21,182 | ₩22,074 | ₩18,426 | ₩19,472 | -8.07% | 2억 |
|---|
| 2026.02.17–2026.02.20 | ₩21,859 | ₩22,691 | ₩20,505 | ₩20,961 | -4.11% | 9786.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,911 | ₩26,178 | ₩20,961 | ₩21,859 | -8.58% | 2.9억 |
|---|
| 2026.02.02–2026.02.06 | ₩36,356 | ₩37,242 | ₩28,323 | ₩30,871 | -15.09% | 1.8억 |
|---|
| 2026.01.26–2026.01.30 | ₩39,749 | ₩41,506 | ₩36,035 | ₩36,330 | -8.60% | 8839.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,433 | ₩41,975 | ₩37,496 | ₩39,722 | -1.76% | 7278.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,674 | ₩44,617 | ₩40,125 | ₩42,083 | +0.98% | 8428.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,543 | ₩48,882 | ₩42,458 | ₩42,499 | -6.68% | 8117.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,677 | ₩46,602 | ₩42,981 | ₩44,805 | -1.91% | 4792.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,238 | ₩48,641 | ₩44,926 | ₩46,012 | -4.61% | 3726.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,719 | ₩51,001 | ₩46,012 | ₩47,688 | -5.98% | 5859.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,758 | ₩54,635 | ₩49,150 | ₩49,901 | -5.41% | 5936.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩51,966 | ₩54,970 | ₩47,983 | ₩52,570 | +1.16% | 8344.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,085 | ₩53,464 | ₩46,951 | ₩53,321 | +13.24% | 5804.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,177 | ₩50,464 | ₩44,094 | ₩46,549 | -5.34% | 1.2억 |
|---|
| 2025.11.10–2025.11.14 | ₩56,989 | ₩57,264 | ₩46,844 | ₩49,593 | -12.98% | 1.3억 |
|---|
| 2025.11.03–2025.11.07 | ₩62,896 | ₩64,827 | ₩52,758 | ₩55,024 | -12.52% | 2.1억 |
|---|
| 2025.10.27–2025.10.31 | ₩67,241 | ₩67,308 | ₩59,074 | ₩60,965 | -9.33% | 8930.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,891 | ₩70,285 | ₩61,890 | ₩65,417 | -5.04% | 1.2억 |
|---|
| 2025.10.13–2025.10.17 | ₩72,981 | ₩87,571 | ₩66,517 | ₩66,758 | -8.53% | 2.1억 |
|---|
| 2025.10.10–2025.10.10 | ₩78,171 | ₩79,418 | ₩71,104 | ₩72,351 | -7.45% | 3195.3만 |
|---|