시장 데이터를 불러오는 중
전체 종목
Ares Capital Corporation - Closed End Fund 과거 주가
Ares Capital Corporation - Closed End Fund · ARCC · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ares Capital Corporation - Closed End Fund · ARCC · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩25,344 | ₩25,586 | ₩24,540 | ₩24,888 | -1.80% | 2246만 |
| 2026.09.28–2026.10.02 | ₩25,733 | ₩26,122 | ₩25,183 | ₩25,291 | -1.72% | 2725만 |
| 2026.09.21–2026.09.25 | ₩26,082 | ₩26,270 | ₩25,411 | ₩25,747 | -1.29% | 2351.5만 |
| 2026.09.14–2026.09.18 | ₩26,484 | ₩26,685 | ₩25,747 | ₩26,015 | -1.77% | 2552.6만 |
| 2026.09.08–2026.09.11 | ₩26,886 | ₩26,980 | ₩26,162 | ₩26,471 | -1.55% | 1902.8만 |
| 2026.08.31–2026.09.04 | ₩26,819 | ₩27,128 | ₩26,658 | ₩26,873 | +0.20% | 2079.1만 |
| 2026.08.24–2026.08.28 | ₩26,752 | ₩26,927 | ₩26,591 | ₩26,752 | 0.00% | 1598.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,685 |
| ₩26,873 |
| ₩26,243 |
| ₩26,712 |
| +0.10% |
| 1528만 |
| 2026.08.10–2026.08.14 | ₩26,658 | ₩27,128 | ₩26,471 | ₩26,645 | -0.05% | 2264만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,318 | ₩26,860 | ₩25,304 | ₩26,833 | +5.99% | 2520.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩25,291 | ₩25,653 | ₩24,741 | ₩25,157 | -0.53% | 2459.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,680 | ₩25,720 | ₩24,848 | ₩25,183 | -1.93% | 1868.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,291 | ₩25,921 | ₩24,982 | ₩25,706 | +1.64% | 2431.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,116 | ₩25,331 | ₩24,473 | ₩25,183 | +0.27% | 2281.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,432 | ₩25,277 | ₩24,432 | ₩25,116 | +2.80% | 2490.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,218 | ₩24,473 | ₩23,762 | ₩24,392 | +0.72% | 2656만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,277 | ₩25,385 | ₩24,124 | ₩24,178 | -4.35% | 2420.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,224 | ₩25,854 | ₩24,902 | ₩25,827 | +2.39% | 2336.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,465 | ₩25,733 | ₩24,875 | ₩25,197 | -1.05% | 2701.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,036 | ₩25,706 | ₩25,009 | ₩25,465 | +1.71% | 1963.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,398 | ₩25,398 | ₩24,701 | ₩24,929 | -1.85% | 2351만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,358 | ₩25,545 | ₩24,915 | ₩25,344 | -0.05% | 2629.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,773 | ₩26,095 | ₩25,170 | ₩25,492 | -1.09% | 2518.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,183 | ₩26,055 | ₩24,741 | ₩25,814 | +2.50% | 3536.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,532 | ₩25,894 | ₩24,942 | ₩25,036 | -1.94% | 2857.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,191 | ₩25,800 | ₩24,003 | ₩25,599 | +5.82% | 3242.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,178 | ₩24,808 | ₩23,977 | ₩24,258 | +0.33% | 3321.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,494 | ₩24,339 | ₩23,387 | ₩24,258 | +3.25% | 3393.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,258 | ₩24,701 | ₩23,333 | ₩23,400 | -3.54% | 3564.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,936 | ₩24,955 | ₩23,856 | ₩24,084 | +0.62% | 3496.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,875 | ₩25,170 | ₩23,588 | ₩23,950 | -3.72% | 5288.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,781 | ₩26,055 | ₩24,365 | ₩25,130 | +1.41% | 4730.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,478 | ₩26,203 | ₩24,902 | ₩24,969 | -2.00% | 4840.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,015 | ₩26,337 | ₩25,022 | ₩25,680 | -1.29% | 3920.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,908 | ₩26,967 | ₩25,505 | ₩25,975 | +0.26% | 3205.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,645 | ₩26,672 | ₩25,157 | ₩25,894 | -2.82% | 5533.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,798 | ₩27,825 | ₩26,645 | ₩26,672 | -4.05% | 2972.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,611 | ₩28,348 | ₩27,476 | ₩27,865 | +0.92% | 2004.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,570 | ₩28,214 | ₩27,356 | ₩28,026 | +1.65% | 2092.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,436 | ₩28,013 | ₩26,994 | ₩27,678 | +0.88% | 2282.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,088 | ₩27,584 | ₩26,940 | ₩27,409 | +1.19% | 2189.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,806 | ₩27,168 | ₩26,538 | ₩27,088 | +1.05% | 1716.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,436 | ₩27,544 | ₩26,605 | ₩26,739 | -2.54% | 3263만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,187 | ₩28,335 | ₩27,852 | ₩27,959 | -0.81% | 2092.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,557 | ₩28,281 | ₩27,503 | ₩28,187 | +2.29% | 1713.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,632 | ₩27,718 | ₩26,484 | ₩27,651 | +3.83% | 1531.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,074 | ₩27,155 | ₩25,988 | ₩26,605 | -1.73% | 2797.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,235 | ₩27,530 | ₩26,913 | ₩27,101 | -0.49% | 1523.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,222 | ₩27,476 | ₩26,618 | ₩27,088 | -0.49% | 1989만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,953 | ₩27,946 | ₩26,860 | ₩27,289 | +1.24% | 2880.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,216 | ₩27,128 | ₩26,042 | ₩26,927 | +2.71% | 2241만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,465 | ₩27,101 | ₩25,452 | ₩26,162 | +2.74% | 3896.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩25,532 | ₩25,800 | ₩25,197 | ₩25,344 | -0.74% | 1183.9만 |
|---|