Rush Enterprises (A) (RUSHA)

RUSHA
🏛️ 미국 →
53.46
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 48.86 50.42 48.86 50.30 13.9M
2023-12-28 48.38 49.25 48.02 49.07 0.7M
2023-12-27 48.51 49.14 48.15 48.44 0.6M
2023-12-26 47.31 48.72 47.03 48.46 0.8M
2023-12-22 47.22 47.98 47.11 47.41 0.9M
2023-12-21 47.20 47.55 46.25 46.86 1.0M
2023-12-20 47.02 48.30 46.18 46.74 2.0M
2023-12-19 43.16 44.14 42.95 43.93 0.4M
2023-12-18 43.48 43.53 42.49 42.80 0.4M
2023-12-15 43.63 43.63 42.76 43.10 0.7M
2023-12-14 42.55 43.98 42.17 43.40 0.5M
2023-12-13 41.01 41.98 40.45 41.87 0.3M
2023-12-12 41.20 41.27 40.52 40.86 0.2M
2023-12-11 40.74 41.50 40.59 41.24 0.3M
2023-12-08 40.19 40.90 40.18 40.60 0.3M
2023-12-07 40.68 40.68 40.12 40.41 0.3M
2023-12-06 41.11 41.78 40.36 40.44 0.3M
2023-12-05 41.20 41.20 40.03 40.33 0.3M
2023-12-04 40.58 41.34 40.35 41.23 0.3M
2023-12-01 39.82 41.06 39.64 40.93 0.3M
2023-11-30 39.62 39.99 39.25 39.67 0.4M
2023-11-29 38.78 39.60 38.78 39.47 0.3M
2023-11-28 38.69 38.91 38.45 38.49 0.2M
2023-11-27 38.76 39.06 38.43 38.78 0.3M
2023-11-24 38.66 39.18 38.66 38.80 0.1M
2023-11-22 38.46 38.85 38.18 38.66 0.2M
2023-11-21 38.93 38.93 38.10 38.28 0.2M
2023-11-20 38.41 39.24 38.19 39.12 0.3M
2023-11-17 38.74 38.90 38.24 38.54 0.2M
2023-11-16 39.33 39.45 38.28 38.35 0.2M
2023-11-15 39.55 40.27 39.20 39.53 0.3M
2023-11-14 38.94 39.59 38.93 39.58 0.3M
2023-11-13 37.68 38.22 37.68 37.87 0.2M
2023-11-10 37.55 38.22 37.47 37.96 0.2M
2023-11-09 37.50 37.77 37.13 37.15 0.2M
2023-11-08 37.25 37.34 36.83 37.21 0.2M
2023-11-07 38.09 38.09 37.29 37.43 0.3M
2023-11-06 37.88 38.35 37.69 38.28 0.3M
2023-11-03 37.63 38.29 37.36 38.08 0.3M
2023-11-02 37.08 37.43 36.40 37.02 0.4M
2023-11-01 35.40 36.91 34.98 36.68 0.5M
2023-10-31 35.40 35.76 35.10 35.58 0.4M
2023-10-30 35.79 36.36 35.30 35.49 0.3M
2023-10-27 34.83 35.84 34.77 35.33 0.3M
2023-10-26 35.17 35.67 34.73 34.91 0.4M
2023-10-25 36.66 37.96 34.68 34.99 0.5M
2023-10-24 38.99 39.18 38.11 38.54 0.2M
2023-10-23 39.11 39.38 38.56 38.64 0.2M
2023-10-20 39.63 39.98 38.98 39.02 0.3M
2023-10-19 40.42 40.60 39.44 39.48 0.2M
2023-10-18 41.00 41.05 40.26 40.56 0.3M
2023-10-17 40.10 41.41 40.10 41.09 0.2M
2023-10-16 40.31 40.82 39.76 40.28 0.2M
2023-10-13 40.67 40.85 39.82 39.83 0.2M
2023-10-12 41.36 41.36 40.49 40.67 0.2M
2023-10-11 40.82 41.34 40.82 41.17 0.2M
2023-10-10 40.91 41.19 40.59 40.59 0.3M
2023-10-09 39.71 40.78 39.59 40.61 0.2M
2023-10-06 39.80 40.88 39.19 39.88 0.4M
2023-10-05 40.45 40.81 39.84 39.86 0.3M
2023-10-04 40.28 40.99 40.10 40.44 0.2M
2023-10-03 40.45 40.93 39.92 40.18 0.3M
2023-10-02 40.73 40.92 40.30 40.63 0.2M
2023-09-29 42.26 42.26 40.69 40.83 0.3M
2023-09-28 41.59 42.56 41.39 42.15 0.2M
2023-09-27 40.82 41.75 40.63 41.64 0.4M
2023-09-26 40.77 41.16 40.52 40.70 0.3M
2023-09-25 40.12 41.36 40.12 40.93 0.2M
2023-09-22 40.08 40.46 40.08 40.40 0.2M
2023-09-21 40.17 40.45 39.93 40.06 0.2M
2023-09-20 40.32 40.78 40.15 40.35 0.2M
2023-09-19 40.31 40.78 40.31 40.35 0.2M
2023-09-18 40.04 40.46 39.93 40.26 0.2M
2023-09-15 40.50 40.72 39.90 40.00 0.5M
2023-09-14 39.75 40.57 39.75 40.53 0.2M
2023-09-13 39.35 39.70 39.20 39.46 0.2M
2023-09-12 39.41 39.88 39.41 39.54 0.1M
2023-09-11 39.61 39.95 39.32 39.54 0.1M
2023-09-08 39.64 39.80 39.31 39.49 0.1M
2023-09-07 39.91 40.02 38.85 39.50 0.2M
2023-09-06 40.33 40.88 39.75 39.92 0.2M
2023-09-05 41.92 41.92 40.27 40.42 0.2M
2023-09-01 41.55 42.25 41.55 42.06 0.2M
2023-08-31 41.56 42.02 41.41 41.41 0.2M
2023-08-30 41.06 41.60 40.86 41.57 0.2M
2023-08-29 42.02 42.28 41.02 41.24 0.2M
2023-08-28 63.26 63.90 63.26 63.39 0.1M
2023-08-25 63.41 63.41 62.28 62.95 0.1M
2023-08-24 62.75 63.51 62.62 62.92 0.1M
2023-08-23 62.43 63.21 62.33 63.20 0.1M
2023-08-22 62.40 62.76 62.17 62.51 0.1M
2023-08-21 62.08 62.64 61.57 62.40 0.1M
2023-08-18 61.56 62.17 61.25 61.95 0.1M
2023-08-17 62.33 62.90 61.49 61.65 0.1M
2023-08-16 62.66 63.38 62.16 62.24 0.1M
2023-08-15 63.29 63.58 62.15 62.69 0.1M
2023-08-14 63.52 63.75 63.03 63.48 0.2M
2023-08-11 63.15 63.86 63.15 63.61 0.1M
2023-08-10 63.40 63.66 62.64 63.26 0.1M
2023-08-09 63.91 63.91 62.83 63.32 0.2M
2023-08-08 64.50 64.50 63.65 64.10 0.1M
2023-08-07 64.46 65.34 64.07 65.27 0.1M
2023-08-04 64.85 65.08 64.06 64.17 0.1M
2023-08-03 65.22 65.40 64.74 64.97 0.1M
2023-08-02 64.93 65.61 64.76 65.29 0.1M
2023-08-01 64.59 65.46 64.59 65.28 0.2M
2023-07-31 63.46 64.73 63.40 64.68 0.2M
2023-07-28 64.24 64.78 63.33 63.63 0.2M
2023-07-27 64.58 64.89 63.18 63.60 0.4M
2023-07-26 65.00 69.45 64.52 65.25 0.5M
2023-07-25 62.53 64.03 62.53 63.64 0.3M
2023-07-24 62.48 63.36 62.48 62.87 0.2M
2023-07-21 63.07 63.32 62.46 62.50 0.2M
2023-07-20 63.24 63.29 62.47 62.97 0.1M
2023-07-19 61.98 63.04 61.33 63.03 0.2M
2023-07-18 61.74 62.71 61.44 61.74 0.2M
2023-07-17 61.58 62.51 61.47 61.74 0.2M
2023-07-14 60.60 61.92 59.93 61.82 0.2M
2023-07-13 60.39 60.99 59.89 60.85 0.2M
2023-07-12 61.34 61.37 60.40 60.41 0.1M
2023-07-11 59.85 60.95 59.66 60.51 0.1M
2023-07-10 59.13 60.34 58.98 59.59 0.1M
2023-07-07 58.72 59.68 58.72 59.33 0.2M
2023-07-06 59.25 59.90 58.46 58.82 0.1M
2023-07-05 60.78 60.78 59.71 59.75 0.1M
2023-07-03 60.61 61.55 60.61 61.13 0.1M
2023-06-30 61.83 61.84 60.70 60.74 0.2M
2023-06-29 61.07 61.98 61.02 61.25 0.1M
2023-06-28 60.67 61.28 60.33 60.86 0.1M
2023-06-27 59.76 61.06 59.70 60.73 0.1M
2023-06-26 59.54 60.36 59.32 59.64 0.1M
2023-06-23 59.33 60.04 59.19 59.51 0.3M
2023-06-22 59.52 60.14 58.95 60.14 0.2M
2023-06-21 59.25 60.34 58.72 59.47 0.2M
2023-06-20 59.63 60.12 59.26 59.34 0.2M
2023-06-16 60.48 60.94 59.50 59.53 0.3M
2023-06-15 59.71 60.40 59.71 60.08 0.2M
2023-06-14 60.20 61.06 59.76 60.01 0.2M
2023-06-13 58.59 60.32 58.57 60.11 0.2M
2023-06-12 58.55 59.25 58.29 58.38 0.1M
2023-06-09 58.16 58.82 58.11 58.61 0.1M
2023-06-08 58.89 59.11 58.37 58.44 0.2M
2023-06-07 57.10 59.15 56.78 58.89 0.2M
2023-06-06 54.94 57.51 54.72 56.88 0.2M
2023-06-05 55.17 55.44 54.20 54.88 0.2M
2023-06-02 52.79 55.60 52.26 55.55 0.2M
2023-06-01 52.53 52.79 51.81 52.17 0.1M
2023-05-31 53.24 53.24 52.01 52.27 0.2M
2023-05-30 53.66 54.28 53.02 53.53 0.2M
2023-05-26 53.00 53.89 53.00 53.62 0.2M
2023-05-25 52.54 53.12 51.80 53.10 0.2M
2023-05-24 53.35 53.58 52.59 52.67 0.2M
2023-05-23 52.69 53.58 52.29 53.48 0.2M
2023-05-22 52.81 53.33 52.33 52.69 0.3M
2023-05-19 54.18 54.18 52.26 52.74 0.2M
2023-05-18 53.36 53.90 53.16 53.54 0.1M
2023-05-17 53.10 53.81 53.10 53.36 0.2M
2023-05-16 52.60 53.15 52.00 52.84 0.2M
2023-05-15 52.93 53.10 52.42 52.77 0.1M
2023-05-12 52.81 53.45 52.14 52.59 0.1M
2023-05-11 52.40 52.91 52.18 52.48 0.1M
2023-05-10 52.66 53.00 52.25 52.63 0.3M
2023-05-09 50.92 52.14 50.50 52.06 0.2M
2023-05-08 51.35 51.56 51.00 51.25 0.1M
2023-05-05 50.93 51.68 50.70 51.30 0.2M
2023-05-04 51.41 51.49 50.05 50.20 0.2M
2023-05-03 52.80 53.37 51.72 51.76 0.2M
2023-05-02 53.10 53.22 51.91 52.70 0.2M
2023-05-01 53.07 54.51 52.92 53.38 0.1M
2023-04-28 52.87 53.90 52.71 53.11 0.2M
2023-04-27 52.21 53.06 52.14 53.01 0.1M
2023-04-26 52.98 53.98 50.99 52.25 0.3M
2023-04-25 53.84 53.99 53.43 53.68 0.2M
2023-04-24 54.33 55.22 54.23 54.36 0.1M
2023-04-21 54.54 54.65 53.32 54.24 0.3M
2023-04-20 54.45 55.08 54.20 54.60 0.1M
2023-04-19 53.99 54.71 53.70 54.58 0.1M
2023-04-18 54.24 54.60 53.84 54.23 0.1M
2023-04-17 54.21 54.54 53.78 54.10 0.1M
2023-04-14 54.05 54.44 53.50 54.16 0.2M
2023-04-13 54.00 54.35 53.10 54.05 0.2M
2023-04-12 54.01 54.36 53.67 53.93 0.2M
2023-04-11 53.45 54.11 53.43 53.67 0.1M
2023-04-10 51.69 53.32 51.66 53.18 0.1M
2023-04-06 52.34 52.69 51.76 51.86 0.1M
2023-04-05 53.00 53.09 51.87 52.37 0.1M
2023-04-04 54.62 54.62 52.95 53.35 0.1M
2023-04-03 54.62 55.09 53.98 54.44 0.1M
2023-03-31 53.98 54.82 53.88 54.60 0.2M
2023-03-30 53.94 54.18 53.57 53.67 0.1M
2023-03-29 53.58 53.75 53.11 53.59 0.1M
2023-03-28 52.74 53.36 52.74 53.06 0.1M
2023-03-27 52.40 53.04 52.00 52.79 0.2M
2023-03-24 51.48 52.42 51.05 52.11 0.2M
2023-03-23 52.34 53.25 51.70 51.79 0.2M
2023-03-22 53.18 53.72 52.16 52.16 0.1M
2023-03-21 53.33 54.31 52.81 53.27 0.2M
2023-03-20 52.17 53.14 51.85 52.46 0.2M
2023-03-17 52.63 52.99 51.43 51.61 0.3M
2023-03-16 51.78 53.33 51.65 53.07 0.2M
2023-03-15 51.64 52.64 51.41 52.56 0.2M
2023-03-14 53.75 54.34 52.40 53.24 0.2M
2023-03-13 53.62 53.90 51.94 52.48 0.2M
2023-03-10 54.93 55.55 54.16 54.54 0.2M
2023-03-09 55.99 56.22 54.97 55.04 0.1M
2023-03-08 56.43 56.81 55.43 55.72 0.2M
2023-03-07 56.69 57.61 56.27 56.51 0.1M
2023-03-06 57.80 57.97 56.35 56.63 0.1M
2023-03-03 57.84 58.12 57.32 57.80 0.1M
2023-03-02 57.01 57.88 56.84 57.64 0.1M
2023-03-01 56.75 57.93 56.61 57.47 0.1M
2023-02-28 57.23 57.62 56.40 56.68 0.3M
2023-02-27 57.17 57.86 57.08 57.31 0.2M
2023-02-24 56.71 56.89 56.12 56.72 0.2M
2023-02-23 57.12 57.64 56.82 57.16 0.2M
2023-02-22 57.23 57.93 56.90 56.95 0.2M
2023-02-21 59.44 59.52 56.94 57.07 0.2M
2023-02-17 61.99 62.20 59.81 60.16 0.3M
2023-02-16 57.61 61.82 57.18 61.35 0.5M
2023-02-15 56.48 57.70 56.23 57.64 0.2M
2023-02-14 56.63 57.21 56.19 57.03 0.2M
2023-02-13 55.51 57.01 55.42 56.85 0.2M
2023-02-10 55.05 55.52 54.65 55.32 0.2M
2023-02-09 54.98 55.68 54.53 55.05 0.2M
2023-02-08 55.39 55.95 54.42 54.42 0.2M
2023-02-07 55.75 55.92 54.99 55.74 0.2M
2023-02-06 56.63 57.12 55.85 56.05 0.2M
2023-02-03 56.91 57.60 56.91 56.99 0.1M
2023-02-02 55.79 57.73 55.79 57.30 0.3M
2023-02-01 53.81 56.01 53.72 55.74 0.4M
2023-01-31 52.49 53.83 52.29 53.81 0.5M
2023-01-30 52.38 53.14 52.17 52.20 0.2M
2023-01-27 53.42 53.42 52.25 52.55 0.2M
2023-01-26 51.89 53.01 51.68 52.88 0.3M
2023-01-25 51.67 52.02 51.33 51.76 0.1M
2023-01-24 50.66 51.75 50.16 51.65 0.3M
2023-01-23 50.77 51.03 50.33 50.66 0.1M
2023-01-20 51.10 51.10 50.42 50.77 0.3M
2023-01-19 51.33 51.48 50.21 50.76 0.1M
2023-01-18 51.12 51.76 51.12 51.36 0.2M
2023-01-17 51.59 52.04 51.12 51.15 0.2M
2023-01-13 51.90 52.16 51.74 51.78 0.1M
2023-01-12 52.35 52.63 51.77 52.29 0.2M
2023-01-11 52.65 52.97 51.86 52.22 0.2M
2023-01-10 52.10 52.97 51.67 52.63 0.2M
2023-01-09 52.94 53.39 52.20 52.26 0.1M
2023-01-06 51.82 52.99 51.82 52.94 0.1M
2023-01-05 51.61 51.61 50.78 51.32 0.2M
2023-01-04 52.14 52.53 51.28 51.75 0.3M
2023-01-03 52.40 52.86 51.49 51.72 0.3M