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 | ₩38,740 | ₩42,140 | ₩36,837 | ₩41,433 | +6.95% | 5330.4만 |
| 2026.09.28–2026.10.02 | ₩38,861 | ₩41,581 | ₩37,916 | ₩38,861 | 0.00% | 4564.9만 |
| 2026.09.21–2026.09.25 | ₩38,191 | ₩42,626 | ₩36,596 | ₩39,423 | +3.23% | 6188.4만 |
| 2026.09.14–2026.09.18 | ₩36,690 | ₩39,450 | ₩36,368 | ₩37,507 | +2.23% | 4512만 |
| 2026.09.08–2026.09.11 | ₩37,159 | ₩37,963 | ₩35,819 | ₩36,864 | -0.79% | 3166.8만 |
| 2026.08.31–2026.09.04 | ₩38,418 | ₩40,026 | ₩36,690 | ₩37,132 | -3.35% | 4290.5만 |
| 2026.08.24–2026.08.28 | ₩43,470 | ₩43,845 | ₩38,217 | ₩38,646 | -11.10% | 5943.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,708 |
| ₩46,172 |
| ₩36,690 |
| ₩45,266 |
| +20.04% |
| 7193.2만 |
| 2026.08.10–2026.08.14 | ₩41,634 | ₩43,269 | ₩37,661 | ₩37,722 | -9.40% | 7951.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,985 | ₩43,437 | ₩36,938 | ₩42,331 | +14.46% | 5128.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,499 | ₩40,636 | ₩32,482 | ₩37,212 | -3.34% | 8805.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,470 | ₩48,040 | ₩37,420 | ₩37,641 | -13.41% | 8752.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,963 | ₩50,519 | ₩42,760 | ₩44,006 | -4.26% | 5701.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,246 | ₩52,328 | ₩44,462 | ₩46,070 | -6.45% | 5972.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,936 | ₩51,591 | ₩42,338 | ₩49,313 | +7.35% | 7195.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,405 | ₩48,227 | ₩40,589 | ₩45,480 | -1.99% | 8456.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,360 | ₩47,705 | ₩37,346 | ₩47,531 | +27.22% | 1억 |
|---|
| 2026.06.08–2026.06.12 | ₩35,484 | ₩39,866 | ₩34,787 | ₩35,939 | +1.28% | 8905.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,095 | ₩39,959 | ₩34,037 | ₩35,095 | 0.00% | 9213만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,000 | ₩35,691 | ₩31,303 | ₩35,042 | +9.51% | 7298.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,134 | ₩32,864 | ₩28,851 | ₩31,825 | -0.96% | 1.1억 |
|---|
| 2026.05.11–2026.05.15 | ₩38,981 | ₩40,717 | ₩31,169 | ₩33,567 | -13.89% | 1.8억 |
|---|
| 2026.05.04–2026.05.08 | ₩37,025 | ₩38,224 | ₩33,970 | ₩37,882 | +2.32% | 9003.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,120 | ₩41,165 | ₩34,331 | ₩36,730 | -8.45% | 9707.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,237 | ₩42,686 | ₩36,221 | ₩40,951 | +7.10% | 2.5억 |
|---|
| 2026.04.13–2026.04.17 | ₩25,903 | ₩39,906 | ₩25,862 | ₩38,619 | +49.09% | 2.3억 |
|---|
| 2026.04.06–2026.04.10 | ₩26,506 | ₩28,073 | ₩25,407 | ₩26,037 | -1.77% | 9190.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,929 | ₩28,971 | ₩24,951 | ₩25,648 | -1.09% | 1억 |
|---|
| 2026.03.23–2026.03.27 | ₩30,284 | ₩30,954 | ₩25,706 | ₩25,970 | -14.25% | 1.2억 |
|---|
| 2026.03.16–2026.03.20 | ₩32,455 | ₩33,822 | ₩29,078 | ₩29,507 | -9.08% | 1.7억 |
|---|
| 2026.03.09–2026.03.13 | ₩31,109 | ₩36,904 | ₩28,100 | ₩33,192 | +6.70% | 5.2억 |
|---|
| 2026.03.02–2026.03.06 | ₩19,444 | ₩22,660 | ₩19,176 | ₩21,092 | +8.48% | 1.2억 |
|---|
| 2026.02.23–2026.02.27 | ₩21,166 | ₩22,057 | ₩18,412 | ₩19,457 | -8.07% | 2억 |
|---|
| 2026.02.17–2026.02.20 | ₩21,842 | ₩22,673 | ₩20,489 | ₩20,945 | -4.11% | 9786.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,893 | ₩26,157 | ₩20,945 | ₩21,842 | -8.58% | 2.9억 |
|---|
| 2026.02.02–2026.02.06 | ₩36,328 | ₩37,212 | ₩28,301 | ₩30,847 | -15.09% | 1.8억 |
|---|
| 2026.01.26–2026.01.30 | ₩39,718 | ₩41,474 | ₩36,006 | ₩36,301 | -8.60% | 8839.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,402 | ₩41,943 | ₩37,467 | ₩39,691 | -1.76% | 7278.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,641 | ₩44,582 | ₩40,093 | ₩42,050 | +0.98% | 8428.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,507 | ₩48,844 | ₩42,425 | ₩42,465 | -6.68% | 8117.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,641 | ₩46,566 | ₩42,948 | ₩44,770 | -1.91% | 4792.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,201 | ₩48,603 | ₩44,891 | ₩45,976 | -4.61% | 3726.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,680 | ₩50,961 | ₩45,976 | ₩47,651 | -5.98% | 5859.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,716 | ₩54,592 | ₩49,112 | ₩49,862 | -5.41% | 5936.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩51,926 | ₩54,927 | ₩47,946 | ₩52,529 | +1.16% | 8344.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,048 | ₩53,423 | ₩46,914 | ₩53,279 | +13.24% | 5804.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,139 | ₩50,425 | ₩44,060 | ₩46,512 | -5.34% | 1.2억 |
|---|
| 2025.11.10–2025.11.14 | ₩56,944 | ₩57,219 | ₩46,807 | ₩49,554 | -12.98% | 1.3억 |
|---|
| 2025.11.03–2025.11.07 | ₩62,847 | ₩64,777 | ₩52,716 | ₩54,981 | -12.52% | 2.1억 |
|---|
| 2025.10.27–2025.10.31 | ₩67,189 | ₩67,256 | ₩59,028 | ₩60,917 | -9.33% | 8930.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,837 | ₩70,230 | ₩61,842 | ₩65,366 | -5.04% | 1.2억 |
|---|
| 2025.10.13–2025.10.17 | ₩72,924 | ₩87,502 | ₩66,465 | ₩66,706 | -8.53% | 2.1억 |
|---|
| 2025.10.10–2025.10.10 | ₩78,110 | ₩79,356 | ₩71,048 | ₩72,294 | -7.45% | 3195.3만 |
|---|