시장 데이터를 불러오는 중
전체 종목
Ares Dynamic Credit Allocation Fund, Inc. Common Shares 과거 주가
Ares Dynamic Credit Allocation Fund, Inc. Common Shares · ARDC · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ares Dynamic Credit Allocation Fund, Inc. Common Shares · ARDC · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,356 | ₩15,410 | ₩15,088 | ₩15,356 | 0.00% | 67.2만 |
| 2026.09.28–2026.10.02 | ₩15,396 | ₩15,544 | ₩15,222 | ₩15,410 | +0.09% | 54.4만 |
| 2026.09.21–2026.09.25 | ₩15,960 | ₩16,040 | ₩15,329 | ₩15,477 | -3.03% | 83.7만 |
| 2026.09.14–2026.09.18 | ₩16,308 | ₩16,550 | ₩16,094 | ₩16,107 | -1.23% | 38.9만 |
| 2026.09.08–2026.09.11 | ₩16,483 | ₩16,563 | ₩16,281 | ₩16,335 | -0.90% | 23.3만 |
| 2026.08.31–2026.09.04 | ₩16,630 | ₩16,670 | ₩16,442 | ₩16,496 | -0.81% | 48.3만 |
| 2026.08.24–2026.08.28 | ₩16,523 | ₩16,617 | ₩16,442 | ₩16,590 | +0.41% | 39.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,764 |
| ₩16,764 |
| ₩16,469 |
| ₩16,469 |
| -1.76% |
| 42.3만 |
| 2026.08.10–2026.08.14 | ₩16,670 | ₩16,818 | ₩16,630 | ₩16,737 | +0.40% | 35.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,603 | ₩16,885 | ₩16,456 | ₩16,657 | +0.32% | 60.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,724 | ₩16,751 | ₩16,469 | ₩16,603 | -0.72% | 34.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,617 | ₩16,898 | ₩16,509 | ₩16,603 | -0.08% | 56.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,113 | ₩17,274 | ₩16,670 | ₩16,737 | -2.19% | 129.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,220 | ₩17,287 | ₩16,965 | ₩17,140 | -0.47% | 32.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,818 | ₩17,153 | ₩16,764 | ₩17,126 | +1.83% | 28.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,925 | ₩16,979 | ₩16,724 | ₩16,791 | -0.79% | 43.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,818 | ₩17,180 | ₩16,804 | ₩17,126 | +1.83% | 53.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,831 | ₩17,207 | ₩16,644 | ₩16,885 | +0.32% | 47.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,180 | ₩17,314 | ₩16,630 | ₩16,764 | -2.42% | 59.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,086 | ₩17,193 | ₩16,939 | ₩17,153 | +0.39% | 57.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,019 | ₩17,153 | ₩16,885 | ₩16,939 | -0.47% | 47만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,328 | ₩17,341 | ₩16,965 | ₩17,019 | -1.78% | 65.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,912 | ₩17,475 | ₩16,818 | ₩17,274 | +2.14% | 82.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,818 | ₩17,019 | ₩16,670 | ₩16,992 | +1.04% | 62.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,804 | ₩16,831 | ₩16,550 | ₩16,737 | -0.40% | 85만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,496 | ₩16,952 | ₩16,362 | ₩16,885 | +2.36% | 59.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,094 | ₩16,590 | ₩15,960 | ₩16,429 | +2.08% | 58.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,919 | ₩16,389 | ₩15,557 | ₩16,067 | +0.93% | 52.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,375 | ₩16,416 | ₩15,893 | ₩16,000 | -2.29% | 67.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,362 | ₩16,630 | ₩16,027 | ₩16,134 | -1.39% | 52.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,362 | ₩16,684 | ₩16,094 | ₩16,308 | -0.33% | 70.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,006 | ₩17,006 | ₩16,295 | ₩16,389 | -3.63% | 80.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,462 | ₩17,529 | ₩16,992 | ₩17,019 | -2.53% | 59.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,636 | ₩17,824 | ₩17,488 | ₩17,488 | -0.84% | 33.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,891 | ₩18,038 | ₩17,703 | ₩17,743 | -0.82% | 56.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,998 | ₩18,159 | ₩17,797 | ₩17,864 | -0.75% | 48.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,172 | ₩18,199 | ₩17,958 | ₩18,038 | -0.74% | 44.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,971 | ₩18,240 | ₩17,918 | ₩18,105 | +0.75% | 29만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,025 | ₩18,427 | ₩17,971 | ₩18,240 | +1.19% | 110.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,837 | ₩18,092 | ₩17,810 | ₩18,025 | +1.05% | 55.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,971 | ₩17,998 | ₩17,757 | ₩17,837 | -0.75% | 65.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,703 | ₩17,958 | ₩17,649 | ₩17,958 | +1.44% | 47.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,944 | ₩18,038 | ₩17,797 | ₩17,797 | -0.82% | 63.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,958 | ₩18,105 | ₩17,784 | ₩17,877 | -0.45% | 51.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,186 | ₩18,307 | ₩17,851 | ₩18,025 | -0.88% | 59.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,891 | ₩18,333 | ₩17,837 | ₩18,280 | +2.17% | 37.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,642 | ₩18,722 | ₩17,784 | ₩17,851 | -4.24% | 73.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,722 | ₩18,763 | ₩18,548 | ₩18,642 | -0.43% | 28.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,374 | ₩18,763 | ₩18,226 | ₩18,588 | +1.17% | 66만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,213 | ₩18,307 | ₩18,038 | ₩18,280 | +0.37% | 70.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,810 | ₩18,186 | ₩17,743 | ₩18,079 | +1.51% | 99.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,374 | ₩18,494 | ₩17,864 | ₩17,918 | -2.48% | 52.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,481 | ₩18,481 | ₩17,918 | ₩18,065 | -2.25% | 22.8만 |
|---|