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 | ₩13,719 | ₩13,894 | ₩12,821 | ₩12,995 | -5.28% | 763.4만 |
| 2026.09.28–2026.10.02 | ₩12,647 | ₩14,055 | ₩12,553 | ₩13,733 | +8.59% | 941만 |
| 2026.09.21–2026.09.25 | ₩11,533 | ₩13,086 | ₩11,091 | ₩13,022 | +12.91% | 849.4만 |
| 2026.09.14–2026.09.18 | ₩10,702 | ₩11,198 | ₩9,478 | ₩10,447 | -2.38% | 716.8만 |
| 2026.09.08–2026.09.11 | ₩11,601 | ₩11,708 | ₩10,575 | ₩10,863 | -6.36% | 423.4만 |
| 2026.08.31–2026.09.04 | ₩11,922 | ₩12,043 | ₩11,151 | ₩11,708 | -1.80% | 441.2만 |
| 2026.08.24–2026.08.28 | ₩12,606 | ₩13,076 | ₩11,741 | ₩12,043 | -4.47% | 461.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,834 |
| ₩13,800 |
| ₩12,419 |
| ₩12,586 |
| -1.93% |
| 790.8만 |
| 2026.08.10–2026.08.14 | ₩12,901 | ₩13,588 | ₩12,620 | ₩13,156 | +1.98% | 650.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,206 | ₩13,082 | ₩10,186 | ₩12,875 | +26.15% | 1490.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,675 | ₩10,930 | ₩9,683 | ₩9,938 | -6.91% | 497.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,447 | ₩10,729 | ₩9,468 | ₩10,608 | +1.54% | 519만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,662 | ₩11,098 | ₩10,152 | ₩10,313 | -3.27% | 431.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,533 | ₩11,560 | ₩10,132 | ₩10,541 | -8.60% | 492.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,131 | ₩11,822 | ₩11,051 | ₩11,560 | +3.86% | 673.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,656 | ₩11,359 | ₩9,227 | ₩11,279 | +16.81% | 705.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,857 | ₩10,259 | ₩9,173 | ₩9,736 | -1.22% | 538.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,516 | ₩9,911 | ₩8,328 | ₩9,616 | +12.91% | 666.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,052 | ₩9,173 | ₩8,348 | ₩8,489 | -6.22% | 457.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,556 | ₩9,280 | ₩8,489 | ₩9,079 | +6.11% | 513.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,899 | ₩8,717 | ₩7,470 | ₩8,476 | +7.30% | 677.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,717 | ₩8,731 | ₩7,550 | ₩7,711 | -11.54% | 1100.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,005 | ₩10,233 | ₩8,717 | ₩8,724 | -12.80% | 993.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,259 | ₩10,440 | ₩9,743 | ₩10,166 | -0.92% | 438.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,461 | ₩11,272 | ₩9,938 | ₩10,259 | -1.92% | 418.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,026 | ₩10,541 | ₩8,965 | ₩10,447 | +15.75% | 785만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,543 | ₩9,187 | ₩8,275 | ₩9,079 | +6.28% | 725.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,744 | ₩9,146 | ₩8,389 | ₩8,556 | -2.15% | 469.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,508 | ₩9,549 | ₩8,623 | ₩8,717 | -8.32% | 571.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,616 | ₩10,206 | ₩9,046 | ₩9,093 | -5.44% | 635.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,005 | ₩10,058 | ₩9,319 | ₩9,522 | -4.83% | 752.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,930 | ₩10,930 | ₩10,132 | ₩10,246 | -6.26% | 820.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,211 | ₩14,216 | ₩10,903 | ₩11,064 | -9.39% | 898.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,325 | ₩12,606 | ₩11,654 | ₩12,311 | -0.11% | 623.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,980 | ₩15,061 | ₩12,150 | ₩12,405 | -17.19% | 652.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,666 | ₩15,007 | ₩13,344 | ₩14,886 | +8.93% | 520.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,907 | ₩14,216 | ₩12,875 | ₩13,652 | -1.83% | 414만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,189 | ₩14,544 | ₩13,431 | ₩13,894 | -2.08% | 355.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,752 | ₩14,993 | ₩14,236 | ₩14,497 | -1.73% | 621.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,141 | ₩15,483 | ₩14,082 | ₩14,846 | -1.95% | 767.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,718 | ₩15,946 | ₩14,980 | ₩15,235 | -3.07% | 408.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,517 | ₩15,986 | ₩15,034 | ₩15,718 | +1.30% | 348.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,725 | ₩16,200 | ₩14,095 | ₩15,517 | +5.37% | 658.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,162 | ₩14,792 | ₩13,921 | ₩14,578 | +2.94% | 682.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,813 | ₩14,497 | ₩13,746 | ₩14,135 | +2.33% | 465.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,553 | ₩14,142 | ₩12,432 | ₩13,867 | +10.47% | 463.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,083 | ₩12,875 | ₩11,641 | ₩12,580 | +4.11% | 760.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,357 | ₩13,532 | ₩11,909 | ₩12,110 | -9.34% | 827.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,451 | ₩13,478 | ₩12,365 | ₩13,196 | -1.89% | 1032.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,216 | ₩14,779 | ₩13,002 | ₩13,438 | -5.47% | 747.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,068 | ₩14,551 | ₩13,706 | ₩14,028 | -0.29% | 769.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,210 | ₩14,336 | ₩13,210 | ₩14,014 | +6.09% | 848.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,827 | ₩13,827 | ₩12,875 | ₩12,888 | -6.79% | 195.3만 |
|---|