시장 데이터를 불러오는 중
전체 종목
Arhaus, Inc. - Class A Common Stock 과거 주가
Arhaus, Inc. - Class A Common Stock · ARHS · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arhaus, Inc. - Class A Common Stock · ARHS · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩13,718 | ₩13,893 | ₩12,820 | ₩12,994 | -5.28% | 763.4만 |
| 2026.09.28–2026.10.02 | ₩12,645 | ₩14,053 | ₩12,552 | ₩13,732 | +8.59% | 941만 |
| 2026.09.21–2026.09.25 | ₩11,532 | ₩13,085 | ₩11,090 | ₩13,021 | +12.91% | 849.4만 |
| 2026.09.14–2026.09.18 | ₩10,701 | ₩11,197 | ₩9,477 | ₩10,446 | -2.38% | 716.8만 |
| 2026.09.08–2026.09.11 | ₩11,599 | ₩11,707 | ₩10,574 | ₩10,862 | -6.36% | 423.4만 |
| 2026.08.31–2026.09.04 | ₩11,921 | ₩12,042 | ₩11,150 | ₩11,707 | -1.80% | 441.2만 |
| 2026.08.24–2026.08.28 | ₩12,605 | ₩13,075 | ₩11,740 | ₩12,042 | -4.47% | 461.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,833 |
| ₩13,799 |
| ₩12,417 |
| ₩12,585 |
| -1.93% |
| 790.8만 |
| 2026.08.10–2026.08.14 | ₩12,900 | ₩13,587 | ₩12,619 | ₩13,155 | +1.98% | 650.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,205 | ₩13,081 | ₩10,185 | ₩12,873 | +26.15% | 1490.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,674 | ₩10,929 | ₩9,682 | ₩9,937 | -6.91% | 497.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,446 | ₩10,728 | ₩9,467 | ₩10,607 | +1.54% | 519만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,661 | ₩11,097 | ₩10,151 | ₩10,312 | -3.27% | 431.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,532 | ₩11,559 | ₩10,131 | ₩10,540 | -8.60% | 492.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,130 | ₩11,821 | ₩11,050 | ₩11,559 | +3.86% | 673.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,655 | ₩11,358 | ₩9,226 | ₩11,278 | +16.81% | 705.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,856 | ₩10,258 | ₩9,172 | ₩9,736 | -1.22% | 538.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,515 | ₩9,910 | ₩8,327 | ₩9,615 | +12.91% | 666.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,052 | ₩9,172 | ₩8,348 | ₩8,488 | -6.22% | 457.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,555 | ₩9,280 | ₩8,488 | ₩9,078 | +6.11% | 513.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,898 | ₩8,716 | ₩7,469 | ₩8,475 | +7.30% | 677.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,716 | ₩8,730 | ₩7,550 | ₩7,711 | -11.54% | 1100.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,004 | ₩10,232 | ₩8,716 | ₩8,723 | -12.80% | 993.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,258 | ₩10,440 | ₩9,742 | ₩10,165 | -0.92% | 438.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,460 | ₩11,271 | ₩9,937 | ₩10,258 | -1.92% | 418.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,025 | ₩10,540 | ₩8,964 | ₩10,446 | +15.75% | 785만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,542 | ₩9,186 | ₩8,274 | ₩9,078 | +6.28% | 725.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,743 | ₩9,145 | ₩8,388 | ₩8,555 | -2.15% | 469.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,508 | ₩9,548 | ₩8,623 | ₩8,716 | -8.32% | 571.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,615 | ₩10,205 | ₩9,045 | ₩9,092 | -5.44% | 635.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,004 | ₩10,057 | ₩9,318 | ₩9,521 | -4.83% | 752.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,929 | ₩10,929 | ₩10,131 | ₩10,245 | -6.26% | 820.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,210 | ₩14,214 | ₩10,902 | ₩11,063 | -9.39% | 898.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,324 | ₩12,605 | ₩11,653 | ₩12,310 | -0.11% | 623.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,979 | ₩15,059 | ₩12,149 | ₩12,404 | -17.19% | 652.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,665 | ₩15,006 | ₩13,343 | ₩14,885 | +8.93% | 520.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,906 | ₩14,214 | ₩12,873 | ₩13,651 | -1.83% | 414만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,188 | ₩14,543 | ₩13,430 | ₩13,893 | -2.08% | 355.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,751 | ₩14,992 | ₩14,235 | ₩14,496 | -1.73% | 621.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,140 | ₩15,482 | ₩14,080 | ₩14,845 | -1.95% | 767.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,716 | ₩15,944 | ₩14,979 | ₩15,234 | -3.07% | 408.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,515 | ₩15,984 | ₩15,032 | ₩15,716 | +1.30% | 348.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,724 | ₩16,199 | ₩14,094 | ₩15,515 | +5.37% | 658.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,161 | ₩14,791 | ₩13,919 | ₩14,576 | +2.94% | 682.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,812 | ₩14,496 | ₩13,745 | ₩14,134 | +2.33% | 465.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,552 | ₩14,141 | ₩12,431 | ₩13,866 | +10.47% | 463.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,082 | ₩12,873 | ₩11,640 | ₩12,578 | +4.11% | 760.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,356 | ₩13,530 | ₩11,908 | ₩12,109 | -9.34% | 827.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,450 | ₩13,477 | ₩12,364 | ₩13,195 | -1.89% | 1032.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,214 | ₩14,778 | ₩13,001 | ₩13,437 | -5.47% | 747.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,067 | ₩14,550 | ₩13,705 | ₩14,027 | -0.29% | 769.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,209 | ₩14,335 | ₩13,209 | ₩14,013 | +6.09% | 848.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,826 | ₩13,826 | ₩12,873 | ₩12,887 | -6.79% | 195.3만 |
|---|