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 | ₩25,326 | ₩25,568 | ₩24,522 | ₩24,871 | -1.80% | 2246만 |
| 2026.09.28–2026.10.02 | ₩25,715 | ₩26,104 | ₩25,166 | ₩25,273 | -1.72% | 2725만 |
| 2026.09.21–2026.09.25 | ₩26,063 | ₩26,251 | ₩25,393 | ₩25,728 | -1.29% | 2351.5만 |
| 2026.09.14–2026.09.18 | ₩26,465 | ₩26,666 | ₩25,728 | ₩25,996 | -1.77% | 2552.6만 |
| 2026.09.08–2026.09.11 | ₩26,867 | ₩26,961 | ₩26,144 | ₩26,452 | -1.55% | 1902.8만 |
| 2026.08.31–2026.09.04 | ₩26,800 | ₩27,109 | ₩26,640 | ₩26,854 | +0.20% | 2079.1만 |
| 2026.08.24–2026.08.28 | ₩26,733 | ₩26,908 | ₩26,573 | ₩26,733 | 0.00% | 1598.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,666 |
| ₩26,854 |
| ₩26,224 |
| ₩26,693 |
| +0.10% |
| 1528만 |
| 2026.08.10–2026.08.14 | ₩26,640 | ₩27,109 | ₩26,452 | ₩26,626 | -0.05% | 2264만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,300 | ₩26,841 | ₩25,286 | ₩26,814 | +5.99% | 2520.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩25,273 | ₩25,635 | ₩24,723 | ₩25,139 | -0.53% | 2459.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,661 | ₩25,702 | ₩24,831 | ₩25,166 | -1.93% | 1868.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,273 | ₩25,903 | ₩24,965 | ₩25,688 | +1.64% | 2431.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,099 | ₩25,313 | ₩24,455 | ₩25,166 | +0.27% | 2281.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,415 | ₩25,259 | ₩24,415 | ₩25,099 | +2.80% | 2490.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,201 | ₩24,455 | ₩23,745 | ₩24,375 | +0.72% | 2656만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,259 | ₩25,367 | ₩24,107 | ₩24,161 | -4.35% | 2420.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,206 | ₩25,836 | ₩24,884 | ₩25,809 | +2.39% | 2336.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,447 | ₩25,715 | ₩24,857 | ₩25,179 | -1.05% | 2701.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,018 | ₩25,688 | ₩24,991 | ₩25,447 | +1.71% | 1963.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,380 | ₩25,380 | ₩24,683 | ₩24,911 | -1.85% | 2351만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,340 | ₩25,527 | ₩24,898 | ₩25,326 | -0.05% | 2629.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,755 | ₩26,077 | ₩25,152 | ₩25,474 | -1.09% | 2518.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,166 | ₩26,037 | ₩24,723 | ₩25,795 | +2.50% | 3536.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,514 | ₩25,876 | ₩24,924 | ₩25,018 | -1.94% | 2857.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,174 | ₩25,782 | ₩23,986 | ₩25,581 | +5.82% | 3242.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,161 | ₩24,790 | ₩23,960 | ₩24,241 | +0.33% | 3321.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,477 | ₩24,321 | ₩23,370 | ₩24,241 | +3.25% | 3393.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,241 | ₩24,683 | ₩23,316 | ₩23,383 | -3.54% | 3564.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,919 | ₩24,938 | ₩23,839 | ₩24,067 | +0.62% | 3496.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,857 | ₩25,152 | ₩23,571 | ₩23,933 | -3.72% | 5288.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,764 | ₩26,037 | ₩24,348 | ₩25,112 | +1.41% | 4730.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,460 | ₩26,184 | ₩24,884 | ₩24,951 | -2.00% | 4840.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,996 | ₩26,318 | ₩25,005 | ₩25,661 | -1.29% | 3920.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,889 | ₩26,948 | ₩25,487 | ₩25,956 | +0.26% | 3205.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,626 | ₩26,653 | ₩25,139 | ₩25,876 | -2.82% | 5533.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,779 | ₩27,805 | ₩26,626 | ₩26,653 | -4.05% | 2972.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,591 | ₩28,328 | ₩27,457 | ₩27,846 | +0.92% | 2004.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,551 | ₩28,194 | ₩27,336 | ₩28,006 | +1.65% | 2092.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,417 | ₩27,993 | ₩26,975 | ₩27,658 | +0.88% | 2282.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,068 | ₩27,564 | ₩26,921 | ₩27,390 | +1.19% | 2189.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,787 | ₩27,149 | ₩26,519 | ₩27,068 | +1.05% | 1716.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,417 | ₩27,524 | ₩26,586 | ₩26,720 | -2.54% | 3263만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,167 | ₩28,315 | ₩27,832 | ₩27,939 | -0.81% | 2092.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,537 | ₩28,261 | ₩27,484 | ₩28,167 | +2.29% | 1713.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,613 | ₩27,698 | ₩26,465 | ₩27,631 | +3.83% | 1531.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,055 | ₩27,135 | ₩25,970 | ₩26,586 | -1.73% | 2797.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,216 | ₩27,511 | ₩26,894 | ₩27,082 | -0.49% | 1523.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,202 | ₩27,457 | ₩26,599 | ₩27,068 | -0.49% | 1989만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,934 | ₩27,926 | ₩26,841 | ₩27,269 | +1.24% | 2880.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,197 | ₩27,109 | ₩26,023 | ₩26,908 | +2.71% | 2241만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,447 | ₩27,082 | ₩25,434 | ₩26,144 | +2.74% | 3896.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩25,514 | ₩25,782 | ₩25,179 | ₩25,326 | -0.74% | 1183.9만 |
|---|