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 | ₩13,722 | ₩13,897 | ₩12,824 | ₩12,998 | -5.28% | 763.4만 |
| 2026.09.28–2026.10.02 | ₩12,649 | ₩14,058 | ₩12,555 | ₩13,736 | +8.59% | 941만 |
| 2026.09.21–2026.09.25 | ₩11,536 | ₩13,089 | ₩11,093 | ₩13,025 | +12.91% | 849.4만 |
| 2026.09.14–2026.09.18 | ₩10,704 | ₩11,201 | ₩9,480 | ₩10,449 | -2.38% | 716.8만 |
| 2026.09.08–2026.09.11 | ₩11,603 | ₩11,710 | ₩10,577 | ₩10,865 | -6.36% | 423.4만 |
| 2026.08.31–2026.09.04 | ₩11,925 | ₩12,046 | ₩11,154 | ₩11,710 | -1.80% | 441.2만 |
| 2026.08.24–2026.08.28 | ₩12,609 | ₩13,078 | ₩11,744 | ₩12,046 | -4.47% | 461.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,837 |
| ₩13,803 |
| ₩12,421 |
| ₩12,589 |
| -1.93% |
| 790.8만 |
| 2026.08.10–2026.08.14 | ₩12,904 | ₩13,591 | ₩12,622 | ₩13,159 | +1.98% | 650.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,208 | ₩13,085 | ₩10,188 | ₩12,877 | +26.15% | 1490.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,677 | ₩10,932 | ₩9,685 | ₩9,940 | -6.91% | 497.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,449 | ₩10,731 | ₩9,470 | ₩10,610 | +1.54% | 519만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,664 | ₩11,100 | ₩10,154 | ₩10,315 | -3.27% | 431.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,536 | ₩11,563 | ₩10,134 | ₩10,543 | -8.60% | 492.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,133 | ₩11,824 | ₩11,053 | ₩11,563 | +3.86% | 673.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,658 | ₩11,361 | ₩9,229 | ₩11,281 | +16.81% | 705.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,859 | ₩10,262 | ₩9,175 | ₩9,738 | -1.22% | 538.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,518 | ₩9,913 | ₩8,330 | ₩9,618 | +12.91% | 666.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,054 | ₩9,175 | ₩8,350 | ₩8,491 | -6.22% | 457.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,558 | ₩9,282 | ₩8,491 | ₩9,081 | +6.11% | 513.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,901 | ₩8,719 | ₩7,471 | ₩8,478 | +7.30% | 677.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,719 | ₩8,732 | ₩7,552 | ₩7,713 | -11.54% | 1100.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,007 | ₩10,235 | ₩8,719 | ₩8,726 | -12.80% | 993.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,262 | ₩10,443 | ₩9,745 | ₩10,168 | -0.92% | 438.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,463 | ₩11,274 | ₩9,940 | ₩10,262 | -1.92% | 418.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,027 | ₩10,543 | ₩8,967 | ₩10,449 | +15.75% | 785만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,545 | ₩9,188 | ₩8,276 | ₩9,081 | +6.28% | 725.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,746 | ₩9,148 | ₩8,390 | ₩8,558 | -2.15% | 469.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,510 | ₩9,551 | ₩8,625 | ₩8,719 | -8.32% | 571.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,618 | ₩10,208 | ₩9,048 | ₩9,095 | -5.44% | 635.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,007 | ₩10,060 | ₩9,321 | ₩9,524 | -4.83% | 752.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,932 | ₩10,932 | ₩10,134 | ₩10,248 | -6.26% | 820.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,213 | ₩14,219 | ₩10,905 | ₩11,066 | -9.39% | 898.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,327 | ₩12,609 | ₩11,657 | ₩12,314 | -0.11% | 623.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,983 | ₩15,064 | ₩12,153 | ₩12,408 | -17.19% | 652.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,669 | ₩15,010 | ₩13,347 | ₩14,889 | +8.93% | 520.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,910 | ₩14,219 | ₩12,877 | ₩13,655 | -1.83% | 414만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,192 | ₩14,547 | ₩13,434 | ₩13,897 | -2.08% | 355.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,755 | ₩14,997 | ₩14,239 | ₩14,500 | -1.73% | 621.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,144 | ₩15,486 | ₩14,084 | ₩14,849 | -1.95% | 767.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,721 | ₩15,949 | ₩14,983 | ₩15,238 | -3.07% | 408.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,520 | ₩15,989 | ₩15,037 | ₩15,721 | +1.30% | 348.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,728 | ₩16,204 | ₩14,098 | ₩15,520 | +5.37% | 658.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,165 | ₩14,795 | ₩13,924 | ₩14,581 | +2.94% | 682.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,816 | ₩14,500 | ₩13,749 | ₩14,138 | +2.33% | 465.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,555 | ₩14,145 | ₩12,435 | ₩13,870 | +10.47% | 463.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,086 | ₩12,877 | ₩11,643 | ₩12,582 | +4.11% | 760.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,360 | ₩13,535 | ₩11,911 | ₩12,113 | -9.34% | 827.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,454 | ₩13,481 | ₩12,368 | ₩13,199 | -1.89% | 1032.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,219 | ₩14,782 | ₩13,005 | ₩13,441 | -5.47% | 747.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,071 | ₩14,554 | ₩13,709 | ₩14,031 | -0.29% | 769.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,213 | ₩14,339 | ₩13,213 | ₩14,017 | +6.09% | 848.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,830 | ₩13,830 | ₩12,877 | ₩12,891 | -6.79% | 195.3만 |
|---|