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 | ₩38,772 | ₩42,175 | ₩36,868 | ₩41,468 | +6.95% | 5330.4만 |
| 2026.09.28–2026.10.02 | ₩38,893 | ₩41,616 | ₩37,948 | ₩38,893 | 0.00% | 4564.9만 |
| 2026.09.21–2026.09.25 | ₩38,222 | ₩42,662 | ₩36,627 | ₩39,456 | +3.23% | 6188.4만 |
| 2026.09.14–2026.09.18 | ₩36,720 | ₩39,483 | ₩36,399 | ₩37,539 | +2.23% | 4512만 |
| 2026.09.08–2026.09.11 | ₩37,190 | ₩37,994 | ₩35,849 | ₩36,895 | -0.79% | 3166.8만 |
| 2026.08.31–2026.09.04 | ₩38,450 | ₩40,060 | ₩36,720 | ₩37,163 | -3.35% | 4290.5만 |
| 2026.08.24–2026.08.28 | ₩43,507 | ₩43,882 | ₩38,249 | ₩38,678 | -11.10% | 5943.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,740 |
| ₩46,210 |
| ₩36,720 |
| ₩45,304 |
| +20.04% |
| 7193.2만 |
| 2026.08.10–2026.08.14 | ₩41,669 | ₩43,305 | ₩37,693 | ₩37,753 | -9.40% | 7951.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,015 | ₩43,473 | ₩36,969 | ₩42,367 | +14.46% | 5128.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,531 | ₩40,670 | ₩32,509 | ₩37,243 | -3.34% | 8805.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,507 | ₩48,080 | ₩37,451 | ₩37,673 | -13.41% | 8752.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,001 | ₩50,561 | ₩42,796 | ₩44,043 | -4.26% | 5701.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,287 | ₩52,372 | ₩44,499 | ₩46,108 | -6.45% | 5972.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,974 | ₩51,634 | ₩42,373 | ₩49,354 | +7.35% | 7195.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,444 | ₩48,268 | ₩40,623 | ₩45,518 | -1.99% | 8456.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,391 | ₩47,745 | ₩37,378 | ₩47,570 | +27.22% | 1억 |
|---|
| 2026.06.08–2026.06.12 | ₩35,513 | ₩39,899 | ₩34,816 | ₩35,969 | +1.28% | 8905.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,124 | ₩39,993 | ₩34,065 | ₩35,124 | 0.00% | 9213만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,026 | ₩35,721 | ₩31,329 | ₩35,071 | +9.51% | 7298.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,161 | ₩32,891 | ₩28,875 | ₩31,852 | -0.96% | 1.1억 |
|---|
| 2026.05.11–2026.05.15 | ₩39,014 | ₩40,751 | ₩31,195 | ₩33,596 | -13.89% | 1.8억 |
|---|
| 2026.05.04–2026.05.08 | ₩37,056 | ₩38,256 | ₩33,998 | ₩37,914 | +2.32% | 9003.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,154 | ₩41,200 | ₩34,360 | ₩36,761 | -8.45% | 9707.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,269 | ₩42,722 | ₩36,251 | ₩40,985 | +7.10% | 2.5억 |
|---|
| 2026.04.13–2026.04.17 | ₩25,924 | ₩39,939 | ₩25,884 | ₩38,652 | +49.09% | 2.3억 |
|---|
| 2026.04.06–2026.04.10 | ₩26,528 | ₩28,097 | ₩25,428 | ₩26,058 | -1.77% | 9190.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,951 | ₩28,995 | ₩24,972 | ₩25,669 | -1.09% | 1억 |
|---|
| 2026.03.23–2026.03.27 | ₩30,310 | ₩30,980 | ₩25,727 | ₩25,991 | -14.25% | 1.2억 |
|---|
| 2026.03.16–2026.03.20 | ₩32,482 | ₩33,850 | ₩29,103 | ₩29,532 | -9.08% | 1.7억 |
|---|
| 2026.03.09–2026.03.13 | ₩31,135 | ₩36,935 | ₩28,124 | ₩33,220 | +6.70% | 5.2억 |
|---|
| 2026.03.02–2026.03.06 | ₩19,460 | ₩22,679 | ₩19,192 | ₩21,110 | +8.48% | 1.2억 |
|---|
| 2026.02.23–2026.02.27 | ₩21,183 | ₩22,075 | ₩18,427 | ₩19,473 | -8.07% | 2억 |
|---|
| 2026.02.17–2026.02.20 | ₩21,861 | ₩22,692 | ₩20,506 | ₩20,962 | -4.11% | 9786.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,913 | ₩26,179 | ₩20,962 | ₩21,861 | -8.58% | 2.9억 |
|---|
| 2026.02.02–2026.02.06 | ₩36,358 | ₩37,243 | ₩28,325 | ₩30,873 | -15.09% | 1.8억 |
|---|
| 2026.01.26–2026.01.30 | ₩39,751 | ₩41,508 | ₩36,036 | ₩36,331 | -8.60% | 8839.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,435 | ₩41,978 | ₩37,498 | ₩39,725 | -1.76% | 7278.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,676 | ₩44,620 | ₩40,127 | ₩42,085 | +0.98% | 8428.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,545 | ₩48,885 | ₩42,460 | ₩42,501 | -6.68% | 8117.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,679 | ₩46,605 | ₩42,984 | ₩44,807 | -1.91% | 4792.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,241 | ₩48,643 | ₩44,928 | ₩46,015 | -4.61% | 3726.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,722 | ₩51,004 | ₩46,015 | ₩47,691 | -5.98% | 5859.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,760 | ₩54,638 | ₩49,153 | ₩49,904 | -5.41% | 5936.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩51,969 | ₩54,973 | ₩47,986 | ₩52,573 | +1.16% | 8344.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,087 | ₩53,467 | ₩46,953 | ₩53,324 | +13.24% | 5804.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,180 | ₩50,467 | ₩44,097 | ₩46,551 | -5.34% | 1.2억 |
|---|
| 2025.11.10–2025.11.14 | ₩56,992 | ₩57,267 | ₩46,846 | ₩49,595 | -12.98% | 1.3억 |
|---|
| 2025.11.03–2025.11.07 | ₩62,899 | ₩64,831 | ₩52,760 | ₩55,027 | -12.52% | 2.1억 |
|---|
| 2025.10.27–2025.10.31 | ₩67,245 | ₩67,312 | ₩59,077 | ₩60,968 | -9.33% | 8930.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,894 | ₩70,289 | ₩61,894 | ₩65,421 | -5.04% | 1.2억 |
|---|
| 2025.10.13–2025.10.17 | ₩72,985 | ₩87,575 | ₩66,521 | ₩66,762 | -8.53% | 2.1억 |
|---|
| 2025.10.10–2025.10.10 | ₩78,175 | ₩79,422 | ₩71,107 | ₩72,355 | -7.45% | 3195.3만 |
|---|