시장 데이터를 불러오는 중
전체 종목
USA Compression Partners, LP Common Units Representing Limited Partner Interests 과거 주가
USA Compression Partners, LP Common Units Representing Limited Partner Interests · USAC · TXSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
USA Compression Partners, LP Common Units Representing Limited Partner Interests · USAC · TXSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,574 | ₩34,681 | ₩33,574 | ₩34,614 | +3.10% | 8.1만 |
| 2026.10.08 | ₩33,680 | ₩33,867 | ₩33,387 | ₩33,854 | +0.51% | 25만 |
| 2026.10.07 | ₩34,307 | ₩34,814 | ₩33,747 | ₩34,040 | -0.78% | 17만 |
| 2026.10.06 | ₩34,120 | ₩34,614 | ₩33,854 | ₩34,467 | +1.02% | 7.8만 |
| 2026.10.05 | ₩34,254 | ₩34,614 | ₩33,787 | ₩33,867 | -1.13% | 6.4만 |
| 2026.10.02 | ₩33,814 | ₩34,014 | ₩33,627 | ₩33,907 | +0.28% | 12만 |
| 2026.10.01 | ₩33,013 | ₩33,707 | ₩32,973 | ₩33,707 | +2.10% | 93.4만 |
| 2026.09.30 | ₩33,547 | ₩33,560 | ₩33,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,173 |
| -1.11% |
| 20.8만 |
| 2026.09.29 | ₩33,800 | ₩33,814 | ₩33,107 | ₩33,360 | -1.30% | 35.2만 |
|---|
| 2026.09.28 | ₩34,320 | ₩34,320 | ₩33,533 | ₩33,787 | -1.55% | 31만 |
|---|
| 2026.09.25 | ₩34,120 | ₩34,214 | ₩33,680 | ₩34,067 | -0.16% | 32.4만 |
|---|
| 2026.09.24 | ₩34,334 | ₩35,001 | ₩33,587 | ₩34,054 | -0.82% | 34.9만 |
|---|
| 2026.09.23 | ₩34,160 | ₩34,521 | ₩33,814 | ₩34,454 | +0.86% | 24.8만 |
|---|
| 2026.09.22 | ₩34,894 | ₩35,054 | ₩33,920 | ₩34,080 | -2.33% | 29.4만 |
|---|
| 2026.09.21 | ₩35,748 | ₩35,748 | ₩34,454 | ₩34,921 | -2.31% | 38.9만 |
|---|
| 2026.09.18 | ₩35,294 | ₩35,988 | ₩34,974 | ₩35,841 | +1.55% | 308.8만 |
|---|
| 2026.09.17 | ₩34,841 | ₩35,374 | ₩34,774 | ₩34,907 | +0.19% | 47.4만 |
|---|
| 2026.09.16 | ₩34,907 | ₩35,494 | ₩34,681 | ₩34,867 | -0.11% | 35.2만 |
|---|
| 2026.09.15 | ₩35,428 | ₩36,014 | ₩34,841 | ₩35,134 | -0.83% | 44만 |
|---|
| 2026.09.14 | ₩36,948 | ₩36,948 | ₩35,414 | ₩35,601 | -3.65% | 50.1만 |
|---|
| 2026.09.11 | ₩36,975 | ₩37,255 | ₩36,788 | ₩36,868 | -0.29% | 52.5만 |
|---|
| 2026.09.10 | ₩37,015 | ₩37,215 | ₩36,575 | ₩37,042 | +0.07% | 58.1만 |
|---|
| 2026.09.09 | ₩37,148 | ₩37,175 | ₩36,841 | ₩36,922 | -0.61% | 39.5만 |
|---|
| 2026.09.08 | ₩36,668 | ₩37,055 | ₩36,335 | ₩36,655 | -0.04% | 22.5만 |
|---|
| 2026.09.04 | ₩36,335 | ₩36,628 | ₩36,148 | ₩36,375 | +0.11% | 17.4만 |
|---|
| 2026.09.03 | ₩36,748 | ₩36,841 | ₩36,295 | ₩36,761 | +0.04% | 22.8만 |
|---|
| 2026.09.02 | ₩36,281 | ₩36,815 | ₩35,961 | ₩36,641 | +0.99% | 37만 |
|---|
| 2026.09.01 | ₩36,175 | ₩36,375 | ₩35,761 | ₩36,281 | +0.29% | 47.6만 |
|---|
| 2026.08.31 | ₩36,108 | ₩36,201 | ₩35,788 | ₩36,095 | -0.04% | 21.8만 |
|---|
| 2026.08.28 | ₩35,414 | ₩36,001 | ₩35,414 | ₩35,921 | +1.43% | 9만 |
|---|
| 2026.08.27 | ₩36,215 | ₩36,215 | ₩35,521 | ₩35,681 | -1.47% | 33.8만 |
|---|
| 2026.08.26 | ₩35,774 | ₩36,295 | ₩35,601 | ₩36,108 | +0.93% | 27.5만 |
|---|
| 2026.08.25 | ₩35,348 | ₩35,894 | ₩35,134 | ₩35,694 | +0.98% | 35.4만 |
|---|
| 2026.08.24 | ₩35,481 | ₩35,708 | ₩35,121 | ₩35,268 | -0.60% | 27.9만 |
|---|
| 2026.08.21 | ₩35,494 | ₩35,494 | ₩34,761 | ₩35,414 | -0.23% | 15.5만 |
|---|
| 2026.08.20 | ₩35,908 | ₩35,908 | ₩35,107 | ₩35,161 | -2.08% | 15.8만 |
|---|
| 2026.08.19 | ₩35,828 | ₩35,908 | ₩35,094 | ₩35,814 | -0.04% | 32.8만 |
|---|
| 2026.08.18 | ₩36,095 | ₩36,095 | ₩35,294 | ₩35,574 | -1.44% | 28.6만 |
|---|
| 2026.08.17 | ₩35,801 | ₩36,055 | ₩35,214 | ₩35,894 | +0.26% | 36.8만 |
|---|
| 2026.08.14 | ₩34,627 | ₩35,681 | ₩34,627 | ₩35,508 | +2.54% | 62.1만 |
|---|
| 2026.08.13 | ₩35,361 | ₩35,361 | ₩34,481 | ₩34,761 | -1.70% | 34.5만 |
|---|
| 2026.08.12 | ₩34,587 | ₩35,388 | ₩34,414 | ₩35,348 | +2.20% | 15.8만 |
|---|
| 2026.08.11 | ₩34,227 | ₩34,987 | ₩34,147 | ₩34,467 | +0.70% | 20.9만 |
|---|
| 2026.08.10 | ₩34,347 | ₩34,801 | ₩34,067 | ₩34,721 | +1.09% | 53.8만 |
|---|
| 2026.08.07 | ₩34,801 | ₩34,987 | ₩33,960 | ₩34,441 | -1.03% | 27.8만 |
|---|
| 2026.08.06 | ₩34,734 | ₩35,201 | ₩34,641 | ₩34,787 | +0.15% | 21.2만 |
|---|
| 2026.08.05 | ₩35,014 | ₩35,308 | ₩34,227 | ₩34,294 | -2.06% | 17.8만 |
|---|
| 2026.08.04 | ₩34,681 | ₩35,214 | ₩34,200 | ₩35,107 | +1.23% | 21.1만 |
|---|
| 2026.08.03 | ₩34,721 | ₩35,107 | ₩33,694 | ₩34,280 | -1.27% | 42.1만 |
|---|
| 2026.07.31 | ₩35,134 | ₩35,494 | ₩34,427 | ₩34,894 | -0.68% | 33.4만 |
|---|
| 2026.07.30 | ₩34,027 | ₩34,867 | ₩34,027 | ₩34,841 | +2.39% | 24.3만 |
|---|
| 2026.07.29 | ₩34,561 | ₩34,894 | ₩33,880 | ₩33,934 | -1.81% | 20.7만 |
|---|
| 2026.07.28 | ₩34,254 | ₩34,787 | ₩33,840 | ₩34,534 | +0.82% | 18.2만 |
|---|
| 2026.07.27 | ₩34,347 | ₩34,721 | ₩34,054 | ₩34,267 | -0.23% | 33.1만 |
|---|
| 2026.07.24 | ₩35,868 | ₩36,335 | ₩35,094 | ₩35,187 | -1.90% | 20.4만 |
|---|
| 2026.07.23 | ₩35,934 | ₩36,535 | ₩35,548 | ₩35,881 | -0.15% | 17.6만 |
|---|
| 2026.07.22 | ₩36,335 | ₩36,535 | ₩35,761 | ₩35,841 | -1.36% | 14.1만 |
|---|
| 2026.07.21 | ₩35,868 | ₩36,241 | ₩35,668 | ₩35,974 | +0.30% | 12.3만 |
|---|
| 2026.07.20 | ₩35,014 | ₩36,121 | ₩35,014 | ₩35,694 | +1.94% | 20.1만 |
|---|
| 2026.07.17 | ₩36,028 | ₩36,135 | ₩34,707 | ₩34,801 | -3.41% | 19.2만 |
|---|