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 | ₩38,765 | ₩42,167 | ₩36,861 | ₩41,461 | +6.95% | 5330.4만 |
| 2026.09.28–2026.10.02 | ₩38,886 | ₩41,608 | ₩37,941 | ₩38,886 | 0.00% | 4564.9만 |
| 2026.09.21–2026.09.25 | ₩38,216 | ₩42,654 | ₩36,620 | ₩39,449 | +3.23% | 6188.4만 |
| 2026.09.14–2026.09.18 | ₩36,714 | ₩39,476 | ₩36,392 | ₩37,532 | +2.23% | 4512만 |
| 2026.09.08–2026.09.11 | ₩37,183 | ₩37,988 | ₩35,842 | ₩36,888 | -0.79% | 3166.8만 |
| 2026.08.31–2026.09.04 | ₩38,444 | ₩40,053 | ₩36,714 | ₩37,156 | -3.35% | 4290.5만 |
| 2026.08.24–2026.08.28 | ₩43,499 | ₩43,874 | ₩38,242 | ₩38,672 | -11.10% | 5943.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,733 |
| ₩46,202 |
| ₩36,714 |
| ₩45,296 |
| +20.04% |
| 7193.2만 |
| 2026.08.10–2026.08.14 | ₩41,662 | ₩43,298 | ₩37,686 | ₩37,746 | -9.40% | 7951.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,009 | ₩43,465 | ₩36,962 | ₩42,359 | +14.46% | 5128.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,524 | ₩40,663 | ₩32,503 | ₩37,237 | -3.34% | 8805.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,499 | ₩48,071 | ₩37,445 | ₩37,666 | -13.41% | 8752.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,993 | ₩50,552 | ₩42,788 | ₩44,035 | -4.26% | 5701.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,278 | ₩52,362 | ₩44,491 | ₩46,100 | -6.45% | 5972.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,966 | ₩51,625 | ₩42,366 | ₩49,345 | +7.35% | 7195.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,435 | ₩48,259 | ₩40,616 | ₩45,510 | -1.99% | 8456.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,384 | ₩47,736 | ₩37,371 | ₩47,562 | +27.22% | 1억 |
|---|
| 2026.06.08–2026.06.12 | ₩35,507 | ₩39,892 | ₩34,810 | ₩35,963 | +1.28% | 8905.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,118 | ₩39,986 | ₩34,059 | ₩35,118 | 0.00% | 9213만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,021 | ₩35,715 | ₩31,323 | ₩35,065 | +9.51% | 7298.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,155 | ₩32,886 | ₩28,870 | ₩31,846 | -0.96% | 1.1억 |
|---|
| 2026.05.11–2026.05.15 | ₩39,007 | ₩40,743 | ₩31,189 | ₩33,590 | -13.89% | 1.8억 |
|---|
| 2026.05.04–2026.05.08 | ₩37,049 | ₩38,249 | ₩33,992 | ₩37,907 | +2.32% | 9003.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,147 | ₩41,192 | ₩34,354 | ₩36,754 | -8.45% | 9707.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,263 | ₩42,714 | ₩36,245 | ₩40,978 | +7.10% | 2.5억 |
|---|
| 2026.04.13–2026.04.17 | ₩25,920 | ₩39,932 | ₩25,879 | ₩38,645 | +49.09% | 2.3억 |
|---|
| 2026.04.06–2026.04.10 | ₩26,523 | ₩28,092 | ₩25,423 | ₩26,054 | -1.77% | 9190.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,946 | ₩28,990 | ₩24,968 | ₩25,665 | -1.09% | 1억 |
|---|
| 2026.03.23–2026.03.27 | ₩30,304 | ₩30,975 | ₩25,722 | ₩25,987 | -14.25% | 1.2억 |
|---|
| 2026.03.16–2026.03.20 | ₩32,477 | ₩33,844 | ₩29,098 | ₩29,527 | -9.08% | 1.7억 |
|---|
| 2026.03.09–2026.03.13 | ₩31,129 | ₩36,928 | ₩28,119 | ₩33,214 | +6.70% | 5.2억 |
|---|
| 2026.03.02–2026.03.06 | ₩19,456 | ₩22,675 | ₩19,188 | ₩21,106 | +8.48% | 1.2억 |
|---|
| 2026.02.23–2026.02.27 | ₩21,180 | ₩22,071 | ₩18,424 | ₩19,470 | -8.07% | 2억 |
|---|
| 2026.02.17–2026.02.20 | ₩21,857 | ₩22,688 | ₩20,502 | ₩20,958 | -4.11% | 9786.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,908 | ₩26,174 | ₩20,958 | ₩21,857 | -8.58% | 2.9억 |
|---|
| 2026.02.02–2026.02.06 | ₩36,352 | ₩37,237 | ₩28,320 | ₩30,868 | -15.09% | 1.8억 |
|---|
| 2026.01.26–2026.01.30 | ₩39,744 | ₩41,501 | ₩36,030 | ₩36,325 | -8.60% | 8839.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,428 | ₩41,970 | ₩37,492 | ₩39,717 | -1.76% | 7278.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,668 | ₩44,612 | ₩40,120 | ₩42,077 | +0.98% | 8428.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,537 | ₩48,876 | ₩42,453 | ₩42,493 | -6.68% | 8117.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,671 | ₩46,596 | ₩42,976 | ₩44,799 | -1.91% | 4792.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,232 | ₩48,634 | ₩44,920 | ₩46,006 | -4.61% | 3726.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,713 | ₩50,994 | ₩46,006 | ₩47,682 | -5.98% | 5859.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,751 | ₩54,628 | ₩49,144 | ₩49,895 | -5.41% | 5936.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩51,960 | ₩54,963 | ₩47,977 | ₩52,563 | +1.16% | 8344.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,079 | ₩53,458 | ₩46,945 | ₩53,314 | +13.24% | 5804.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,171 | ₩50,458 | ₩44,089 | ₩46,543 | -5.34% | 1.2억 |
|---|
| 2025.11.10–2025.11.14 | ₩56,982 | ₩57,256 | ₩46,838 | ₩49,586 | -12.98% | 1.3억 |
|---|
| 2025.11.03–2025.11.07 | ₩62,888 | ₩64,819 | ₩52,751 | ₩55,017 | -12.52% | 2.1억 |
|---|
| 2025.10.27–2025.10.31 | ₩67,233 | ₩67,300 | ₩59,067 | ₩60,957 | -9.33% | 8930.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,882 | ₩70,277 | ₩61,883 | ₩65,409 | -5.04% | 1.2억 |
|---|
| 2025.10.13–2025.10.17 | ₩72,972 | ₩87,559 | ₩66,509 | ₩66,750 | -8.53% | 2.1억 |
|---|
| 2025.10.10–2025.10.10 | ₩78,161 | ₩79,408 | ₩71,095 | ₩72,342 | -7.45% | 3195.3만 |
|---|