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 | ₩13,717 | ₩13,892 | ₩12,819 | ₩12,993 | -5.28% | 763.4만 |
| 2026.09.28–2026.10.02 | ₩12,645 | ₩14,053 | ₩12,551 | ₩13,731 | +8.59% | 941만 |
| 2026.09.21–2026.09.25 | ₩11,532 | ₩13,085 | ₩11,089 | ₩13,020 | +12.91% | 849.4만 |
| 2026.09.14–2026.09.18 | ₩10,700 | ₩11,197 | ₩9,476 | ₩10,446 | -2.38% | 716.8만 |
| 2026.09.08–2026.09.11 | ₩11,599 | ₩11,706 | ₩10,573 | ₩10,861 | -6.36% | 423.4만 |
| 2026.08.31–2026.09.04 | ₩11,921 | ₩12,041 | ₩11,150 | ₩11,706 | -1.80% | 441.2만 |
| 2026.08.24–2026.08.28 | ₩12,604 | ₩13,074 | ₩11,740 | ₩12,041 | -4.47% | 461.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,832 |
| ₩13,798 |
| ₩12,417 |
| ₩12,584 |
| -1.93% |
| 790.8만 |
| 2026.08.10–2026.08.14 | ₩12,899 | ₩13,586 | ₩12,618 | ₩13,154 | +1.98% | 650.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,204 | ₩13,080 | ₩10,184 | ₩12,873 | +26.15% | 1490.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,674 | ₩10,928 | ₩9,681 | ₩9,936 | -6.91% | 497.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,446 | ₩10,727 | ₩9,467 | ₩10,607 | +1.54% | 519만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,660 | ₩11,096 | ₩10,151 | ₩10,312 | -3.27% | 431.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,532 | ₩11,559 | ₩10,130 | ₩10,539 | -8.60% | 492.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,129 | ₩11,820 | ₩11,049 | ₩11,559 | +3.86% | 673.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,654 | ₩11,357 | ₩9,225 | ₩11,277 | +16.81% | 705.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,856 | ₩10,258 | ₩9,172 | ₩9,735 | -1.22% | 538.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,515 | ₩9,909 | ₩8,327 | ₩9,614 | +12.91% | 666.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,051 | ₩9,172 | ₩8,347 | ₩8,488 | -6.22% | 457.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,555 | ₩9,279 | ₩8,488 | ₩9,078 | +6.11% | 513.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,898 | ₩8,716 | ₩7,469 | ₩8,474 | +7.30% | 677.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,716 | ₩8,729 | ₩7,549 | ₩7,710 | -11.54% | 1100.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,003 | ₩10,231 | ₩8,716 | ₩8,723 | -12.80% | 993.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,258 | ₩10,439 | ₩9,742 | ₩10,164 | -0.92% | 438.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,459 | ₩11,270 | ₩9,936 | ₩10,258 | -1.92% | 418.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,024 | ₩10,539 | ₩8,964 | ₩10,446 | +15.75% | 785만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,542 | ₩9,185 | ₩8,273 | ₩9,078 | +6.28% | 725.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,743 | ₩9,145 | ₩8,387 | ₩8,555 | -2.15% | 469.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,507 | ₩9,547 | ₩8,622 | ₩8,716 | -8.32% | 571.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,614 | ₩10,204 | ₩9,044 | ₩9,091 | -5.44% | 635.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,003 | ₩10,057 | ₩9,318 | ₩9,520 | -4.83% | 752.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,928 | ₩10,928 | ₩10,130 | ₩10,244 | -6.26% | 820.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,209 | ₩14,214 | ₩10,902 | ₩11,062 | -9.39% | 898.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,323 | ₩12,604 | ₩11,652 | ₩12,309 | -0.11% | 623.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,978 | ₩15,058 | ₩12,149 | ₩12,403 | -17.19% | 652.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,664 | ₩15,005 | ₩13,342 | ₩14,884 | +8.93% | 520.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,905 | ₩14,214 | ₩12,873 | ₩13,650 | -1.83% | 414만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,187 | ₩14,542 | ₩13,429 | ₩13,892 | -2.08% | 355.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,750 | ₩14,991 | ₩14,234 | ₩14,495 | -1.73% | 621.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,139 | ₩15,481 | ₩14,079 | ₩14,844 | -1.95% | 767.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,715 | ₩15,943 | ₩14,978 | ₩15,233 | -3.07% | 408.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,514 | ₩15,984 | ₩15,031 | ₩15,715 | +1.30% | 348.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,723 | ₩16,198 | ₩14,093 | ₩15,514 | +5.37% | 658.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,160 | ₩14,790 | ₩13,919 | ₩14,576 | +2.94% | 682.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,811 | ₩14,495 | ₩13,744 | ₩14,133 | +2.33% | 465.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,551 | ₩14,140 | ₩12,430 | ₩13,865 | +10.47% | 463.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,082 | ₩12,873 | ₩11,639 | ₩12,578 | +4.11% | 760.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,355 | ₩13,530 | ₩11,907 | ₩12,108 | -9.34% | 827.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,449 | ₩13,476 | ₩12,363 | ₩13,194 | -1.89% | 1032.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,214 | ₩14,777 | ₩13,000 | ₩13,436 | -5.47% | 747.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,066 | ₩14,549 | ₩13,704 | ₩14,026 | -0.29% | 769.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,208 | ₩14,334 | ₩13,208 | ₩14,012 | +6.09% | 848.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,825 | ₩13,825 | ₩12,873 | ₩12,886 | -6.79% | 195.3만 |
|---|