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 | ₩25,347 | ₩25,588 | ₩24,542 | ₩24,891 | -1.80% | 2246만 |
| 2026.09.28–2026.10.02 | ₩25,736 | ₩26,125 | ₩25,186 | ₩25,293 | -1.72% | 2725만 |
| 2026.09.21–2026.09.25 | ₩26,084 | ₩26,272 | ₩25,414 | ₩25,749 | -1.29% | 2351.5만 |
| 2026.09.14–2026.09.18 | ₩26,487 | ₩26,688 | ₩25,749 | ₩26,017 | -1.77% | 2552.6만 |
| 2026.09.08–2026.09.11 | ₩26,889 | ₩26,983 | ₩26,165 | ₩26,473 | -1.55% | 1902.8만 |
| 2026.08.31–2026.09.04 | ₩26,822 | ₩27,130 | ₩26,661 | ₩26,876 | +0.20% | 2079.1만 |
| 2026.08.24–2026.08.28 | ₩26,755 | ₩26,929 | ₩26,594 | ₩26,755 | 0.00% | 1598.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,688 |
| ₩26,876 |
| ₩26,245 |
| ₩26,715 |
| +0.10% |
| 1528만 |
| 2026.08.10–2026.08.14 | ₩26,661 | ₩27,130 | ₩26,473 | ₩26,648 | -0.05% | 2264만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,320 | ₩26,862 | ₩25,307 | ₩26,835 | +5.99% | 2520.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩25,293 | ₩25,655 | ₩24,743 | ₩25,159 | -0.53% | 2459.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,682 | ₩25,722 | ₩24,851 | ₩25,186 | -1.93% | 1868.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,293 | ₩25,923 | ₩24,985 | ₩25,709 | +1.64% | 2431.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,119 | ₩25,333 | ₩24,475 | ₩25,186 | +0.27% | 2281.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,435 | ₩25,280 | ₩24,435 | ₩25,119 | +2.80% | 2490.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,220 | ₩24,475 | ₩23,764 | ₩24,395 | +0.72% | 2656만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,280 | ₩25,387 | ₩24,126 | ₩24,180 | -4.35% | 2420.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,226 | ₩25,856 | ₩24,904 | ₩25,830 | +2.39% | 2336.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,467 | ₩25,736 | ₩24,877 | ₩25,199 | -1.05% | 2701.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,038 | ₩25,709 | ₩25,012 | ₩25,467 | +1.71% | 1963.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,400 | ₩25,400 | ₩24,703 | ₩24,931 | -1.85% | 2351만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,360 | ₩25,548 | ₩24,918 | ₩25,347 | -0.05% | 2629.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,776 | ₩26,098 | ₩25,172 | ₩25,494 | -1.09% | 2518.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,186 | ₩26,058 | ₩24,743 | ₩25,816 | +2.50% | 3536.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,535 | ₩25,897 | ₩24,944 | ₩25,038 | -1.94% | 2857.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,193 | ₩25,803 | ₩24,006 | ₩25,602 | +5.82% | 3242.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,180 | ₩24,810 | ₩23,979 | ₩24,260 | +0.33% | 3321.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,496 | ₩24,341 | ₩23,389 | ₩24,260 | +3.25% | 3393.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,260 | ₩24,703 | ₩23,335 | ₩23,402 | -3.54% | 3564.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,939 | ₩24,958 | ₩23,858 | ₩24,086 | +0.62% | 3496.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,877 | ₩25,172 | ₩23,590 | ₩23,952 | -3.72% | 5288.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,784 | ₩26,058 | ₩24,368 | ₩25,132 | +1.41% | 4730.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,481 | ₩26,205 | ₩24,904 | ₩24,971 | -2.00% | 4840.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,017 | ₩26,339 | ₩25,025 | ₩25,682 | -1.29% | 3920.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,910 | ₩26,970 | ₩25,508 | ₩25,977 | +0.26% | 3205.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,648 | ₩26,674 | ₩25,159 | ₩25,897 | -2.82% | 5533.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,801 | ₩27,828 | ₩26,648 | ₩26,674 | -4.05% | 2972.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,613 | ₩28,351 | ₩27,479 | ₩27,868 | +0.92% | 2004.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,573 | ₩28,217 | ₩27,358 | ₩28,029 | +1.65% | 2092.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,439 | ₩28,016 | ₩26,996 | ₩27,680 | +0.88% | 2282.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,090 | ₩27,586 | ₩26,943 | ₩27,412 | +1.19% | 2189.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,809 | ₩27,171 | ₩26,540 | ₩27,090 | +1.05% | 1716.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,439 | ₩27,546 | ₩26,607 | ₩26,742 | -2.54% | 3263만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,190 | ₩28,337 | ₩27,855 | ₩27,962 | -0.81% | 2092.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,560 | ₩28,284 | ₩27,506 | ₩28,190 | +2.29% | 1713.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,634 | ₩27,721 | ₩26,487 | ₩27,653 | +3.83% | 1531.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,077 | ₩27,157 | ₩25,991 | ₩26,607 | -1.73% | 2797.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,238 | ₩27,533 | ₩26,916 | ₩27,104 | -0.49% | 1523.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,224 | ₩27,479 | ₩26,621 | ₩27,090 | -0.49% | 1989만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,956 | ₩27,949 | ₩26,862 | ₩27,291 | +1.24% | 2880.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,219 | ₩27,130 | ₩26,044 | ₩26,929 | +2.71% | 2241만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,467 | ₩27,104 | ₩25,454 | ₩26,165 | +2.74% | 3896.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩25,535 | ₩25,803 | ₩25,199 | ₩25,347 | -0.74% | 1183.9만 |
|---|