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 | ₩13,708 | ₩13,883 | ₩12,811 | ₩12,985 | -5.28% | 763.4만 |
| 2026.09.28–2026.10.02 | ₩12,636 | ₩14,043 | ₩12,543 | ₩13,722 | +8.59% | 941만 |
| 2026.09.21–2026.09.25 | ₩11,524 | ₩13,076 | ₩11,082 | ₩13,012 | +12.91% | 849.4만 |
| 2026.09.14–2026.09.18 | ₩10,693 | ₩11,189 | ₩9,470 | ₩10,439 | -2.38% | 716.8만 |
| 2026.09.08–2026.09.11 | ₩11,591 | ₩11,698 | ₩10,566 | ₩10,854 | -6.36% | 423.4만 |
| 2026.08.31–2026.09.04 | ₩11,913 | ₩12,033 | ₩11,142 | ₩11,698 | -1.80% | 441.2만 |
| 2026.08.24–2026.08.28 | ₩12,596 | ₩13,065 | ₩11,732 | ₩12,033 | -4.47% | 461.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,824 |
| ₩13,789 |
| ₩12,409 |
| ₩12,576 |
| -1.93% |
| 790.8만 |
| 2026.08.10–2026.08.14 | ₩12,891 | ₩13,577 | ₩12,610 | ₩13,146 | +1.98% | 650.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,198 | ₩13,072 | ₩10,177 | ₩12,864 | +26.15% | 1490.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,667 | ₩10,921 | ₩9,675 | ₩9,930 | -6.91% | 497.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,439 | ₩10,720 | ₩9,461 | ₩10,600 | +1.54% | 519만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,653 | ₩11,089 | ₩10,144 | ₩10,305 | -3.27% | 431.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,524 | ₩11,551 | ₩10,124 | ₩10,533 | -8.60% | 492.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,122 | ₩11,812 | ₩11,042 | ₩11,551 | +3.86% | 673.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,648 | ₩11,350 | ₩9,219 | ₩11,270 | +16.81% | 705.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,849 | ₩10,251 | ₩9,166 | ₩9,729 | -1.22% | 538.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,509 | ₩9,903 | ₩8,322 | ₩9,608 | +12.91% | 666.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,045 | ₩9,166 | ₩8,342 | ₩8,482 | -6.22% | 457.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,549 | ₩9,273 | ₩8,482 | ₩9,072 | +6.11% | 513.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,893 | ₩8,710 | ₩7,464 | ₩8,469 | +7.30% | 677.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,710 | ₩8,724 | ₩7,544 | ₩7,705 | -11.54% | 1100.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,997 | ₩10,224 | ₩8,710 | ₩8,717 | -12.80% | 993.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,251 | ₩10,432 | ₩9,735 | ₩10,157 | -0.92% | 438.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,452 | ₩11,263 | ₩9,930 | ₩10,251 | -1.92% | 418.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,018 | ₩10,533 | ₩8,958 | ₩10,439 | +15.75% | 785만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,536 | ₩9,179 | ₩8,268 | ₩9,072 | +6.28% | 725.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,737 | ₩9,139 | ₩8,382 | ₩8,549 | -2.15% | 469.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,501 | ₩9,541 | ₩8,616 | ₩8,710 | -8.32% | 571.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,608 | ₩10,198 | ₩9,038 | ₩9,085 | -5.44% | 635.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,997 | ₩10,050 | ₩9,312 | ₩9,514 | -4.83% | 752.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,921 | ₩10,921 | ₩10,124 | ₩10,238 | -6.26% | 820.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,201 | ₩14,204 | ₩10,894 | ₩11,055 | -9.39% | 898.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,315 | ₩12,596 | ₩11,645 | ₩12,301 | -0.11% | 623.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,968 | ₩15,048 | ₩12,141 | ₩12,395 | -17.19% | 652.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,655 | ₩14,995 | ₩13,333 | ₩14,874 | +8.93% | 520.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,896 | ₩14,204 | ₩12,864 | ₩13,641 | -1.83% | 414만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,177 | ₩14,533 | ₩13,420 | ₩13,883 | -2.08% | 355.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,740 | ₩14,981 | ₩14,224 | ₩14,486 | -1.73% | 621.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,129 | ₩15,471 | ₩14,070 | ₩14,834 | -1.95% | 767.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,705 | ₩15,933 | ₩14,968 | ₩15,223 | -3.07% | 408.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,504 | ₩15,973 | ₩15,022 | ₩15,705 | +1.30% | 348.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,713 | ₩16,187 | ₩14,084 | ₩15,504 | +5.37% | 658.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,151 | ₩14,780 | ₩13,909 | ₩14,566 | +2.94% | 682.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,802 | ₩14,486 | ₩13,735 | ₩14,124 | +2.33% | 465.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,543 | ₩14,131 | ₩12,422 | ₩13,856 | +10.47% | 463.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,074 | ₩12,864 | ₩11,631 | ₩12,569 | +4.11% | 760.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,347 | ₩13,521 | ₩11,899 | ₩12,100 | -9.34% | 827.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,440 | ₩13,467 | ₩12,355 | ₩13,186 | -1.89% | 1032.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,204 | ₩14,767 | ₩12,991 | ₩13,427 | -5.47% | 747.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,057 | ₩14,539 | ₩13,695 | ₩14,017 | -0.29% | 769.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,199 | ₩14,325 | ₩13,199 | ₩14,003 | +6.09% | 848.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,816 | ₩13,816 | ₩12,864 | ₩12,878 | -6.79% | 195.3만 |
|---|