Rush Enterprises (RUSHB)

RUSHB
🏛️ 미국 →
57.52
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
2024-12-31 54.29 54.47 54.29 54.44 0.0M
2024-12-30 53.56 54.65 53.46 54.29 0.0M
2024-12-27 54.91 54.91 53.68 54.38 0.0M
2024-12-26 54.11 55.27 54.01 55.19 0.0M
2024-12-24 53.65 54.48 53.65 54.48 0.0M
2024-12-23 54.09 54.09 52.11 53.36 0.0M
2024-12-20 51.62 54.56 51.62 54.44 0.1M
2024-12-19 54.86 54.86 52.97 52.97 0.0M
2024-12-18 55.09 56.11 52.69 53.43 0.0M
2024-12-17 55.15 55.25 54.56 55.10 0.0M
2024-12-16 55.03 56.24 55.03 56.20 0.0M
2024-12-13 56.34 56.67 54.60 55.51 0.0M
2024-12-12 56.05 57.38 55.44 56.92 0.0M
2024-12-11 55.80 57.12 55.79 55.91 0.0M
2024-12-10 56.42 56.85 55.45 55.48 0.0M
2024-12-09 58.22 58.22 56.40 56.73 0.0M
2024-12-06 56.37 57.46 56.36 57.46 0.0M
2024-12-05 56.32 56.62 56.04 56.05 0.0M
2024-12-04 57.17 57.17 55.44 56.71 0.0M
2024-12-03 57.69 57.69 55.61 55.62 0.0M
2024-12-02 57.31 57.83 57.24 57.24 0.0M
2024-11-29 57.06 57.25 56.71 57.01 0.0M
2024-11-27 56.22 56.67 55.72 56.67 0.0M
2024-11-26 55.92 56.54 55.75 56.09 0.0M
2024-11-25 56.90 58.19 56.58 57.39 0.0M
2024-11-22 54.93 55.72 54.70 55.59 0.0M
2024-11-21 52.61 54.45 52.61 54.39 0.0M
2024-11-20 52.00 52.84 51.82 52.84 0.0M
2024-11-19 53.23 53.23 52.83 53.12 0.0M
2024-11-18 54.88 55.09 53.61 53.61 0.0M
2024-11-15 55.27 55.27 53.59 54.33 0.0M
2024-11-14 55.43 55.43 54.30 54.68 0.0M
2024-11-13 55.54 56.43 55.54 55.68 0.0M
2024-11-12 56.55 56.84 54.48 55.34 0.0M
2024-11-11 56.94 57.92 56.32 57.44 0.0M
2024-11-08 57.03 57.16 55.08 55.80 0.0M
2024-11-07 57.50 57.50 56.02 56.66 0.0M
2024-11-06 55.00 58.61 54.99 57.83 0.1M
2024-11-05 51.00 52.45 51.00 52.21 0.0M
2024-11-04 50.05 50.90 50.05 50.53 0.0M
2024-11-01 49.67 50.10 49.09 49.96 0.0M
2024-10-31 50.57 51.31 48.56 48.56 0.0M
2024-10-30 47.83 52.29 47.80 51.01 0.0M
2024-10-29 46.49 48.31 46.49 47.39 0.0M
2024-10-28 47.10 47.60 46.99 47.07 0.0M
2024-10-25 47.00 47.29 46.31 46.38 0.0M
2024-10-24 46.00 46.28 45.79 46.12 0.0M
2024-10-23 45.19 45.99 43.81 45.99 0.0M
2024-10-22 44.55 45.51 44.55 45.11 0.0M
2024-10-21 45.88 45.88 44.72 45.06 0.0M
2024-10-18 47.24 47.24 45.98 46.34 0.0M
2024-10-17 46.00 47.10 45.89 47.10 0.0M
2024-10-16 45.60 46.74 45.60 46.67 0.0M
2024-10-15 46.32 46.32 44.83 44.90 0.0M
2024-10-14 46.40 46.48 45.67 46.19 0.0M
2024-10-11 45.64 46.29 45.60 46.28 0.0M
2024-10-10 45.01 45.32 45.00 45.01 0.0M
2024-10-09 46.00 46.00 45.75 45.87 0.0M
2024-10-08 45.05 45.52 44.81 45.51 0.0M
2024-10-07 45.83 45.83 45.30 45.30 0.0M
2024-10-04 45.98 45.98 45.67 45.67 0.0M
2024-10-03 45.29 45.41 44.94 45.05 0.0M
2024-10-02 47.02 47.02 45.96 45.96 0.0M
2024-10-01 48.04 48.04 46.97 47.25 0.0M
2024-09-30 47.61 48.31 47.23 47.95 0.0M
2024-09-27 49.29 49.69 47.41 48.12 0.0M
2024-09-26 48.00 48.38 47.80 48.06 0.0M
2024-09-25 47.44 47.72 47.22 47.57 0.0M
2024-09-24 48.86 49.22 47.72 47.82 0.0M
2024-09-23 48.31 48.48 48.05 48.27 0.0M
2024-09-20 48.32 50.00 47.95 48.28 0.1M
2024-09-19 49.61 50.28 48.82 49.71 0.0M
2024-09-18 47.36 49.63 46.67 48.10 0.0M
2024-09-17 48.24 49.01 47.45 48.10 0.0M
2024-09-16 47.90 47.90 46.71 47.50 0.0M
2024-09-13 46.37 47.61 46.37 47.39 0.0M
2024-09-12 46.25 46.25 45.55 45.95 0.0M
2024-09-11 44.53 45.71 44.53 45.71 0.0M
2024-09-10 44.25 45.54 43.70 44.91 0.0M
2024-09-09 44.25 45.44 43.88 44.47 0.0M
2024-09-06 44.14 45.00 43.49 43.99 0.0M
2024-09-05 45.68 45.68 44.30 44.60 0.0M
2024-09-04 45.27 45.49 44.87 44.93 0.0M
2024-09-03 46.98 46.98 45.25 45.81 0.0M
2024-08-30 45.89 47.25 45.89 47.04 0.0M
2024-08-29 46.59 47.38 45.67 46.90 0.0M
2024-08-28 46.53 47.05 45.71 47.04 0.0M
2024-08-27 46.79 46.99 45.94 46.30 0.0M
2024-08-26 47.72 48.20 47.00 47.21 0.0M
2024-08-23 45.88 47.96 45.48 47.80 0.0M
2024-08-22 45.17 45.55 44.62 45.00 0.0M
2024-08-21 44.68 45.49 44.68 45.49 0.0M
2024-08-20 45.27 45.27 44.27 44.27 0.0M
2024-08-19 45.11 45.24 44.96 45.24 0.0M
2024-08-16 44.91 45.17 44.84 44.86 0.0M
2024-08-15 44.81 45.60 44.63 44.92 0.0M
2024-08-14 44.00 44.22 43.60 43.91 0.0M
2024-08-13 44.17 44.17 43.30 43.94 0.0M
2024-08-12 44.20 44.47 43.55 43.71 0.0M
2024-08-09 44.41 44.55 43.63 44.43 0.0M
2024-08-08 43.81 45.11 43.54 44.89 0.0M
2024-08-07 46.03 46.21 43.47 43.51 0.0M
2024-08-06 43.95 46.70 41.01 45.73 0.0M
2024-08-05 44.25 45.57 44.08 44.43 0.0M
2024-08-02 47.95 47.95 46.28 46.91 0.0M
2024-08-01 51.91 51.91 49.00 50.55 0.0M
2024-07-31 47.72 49.01 47.28 47.28 0.0M
2024-07-30 47.11 47.94 47.11 47.70 0.0M
2024-07-29 46.28 47.09 46.17 46.52 0.0M
2024-07-26 47.10 47.10 45.86 46.52 0.0M
2024-07-25 44.48 45.97 44.36 45.29 0.0M
2024-07-24 45.23 45.23 43.55 43.55 0.0M
2024-07-23 44.18 45.19 44.18 45.13 0.0M
2024-07-22 44.25 44.49 42.99 44.29 0.0M
2024-07-19 44.70 44.70 43.72 43.82 0.0M
2024-07-18 46.29 46.42 44.40 44.61 0.0M
2024-07-17 46.66 46.67 45.10 45.37 0.0M
2024-07-16 44.18 46.57 44.18 46.03 0.0M
2024-07-15 43.29 45.51 43.12 43.47 0.0M
2024-07-12 42.81 43.53 42.50 42.63 0.0M
2024-07-11 40.51 42.71 40.31 42.06 0.0M
2024-07-10 39.66 39.70 39.04 39.43 0.0M
2024-07-09 39.58 39.75 39.08 39.11 0.0M
2024-07-08 39.55 40.10 39.51 39.99 0.0M
2024-07-05 39.46 39.46 38.74 38.84 0.0M
2024-07-03 38.99 40.01 38.99 39.40 0.0M
2024-07-02 38.28 39.50 37.92 38.99 0.0M
2024-07-01 38.38 38.50 37.94 37.96 0.0M
2024-06-28 39.10 39.24 37.85 39.24 0.1M
2024-06-27 38.73 38.80 38.47 38.68 0.0M
2024-06-26 38.97 39.07 38.66 38.66 0.0M
2024-06-25 39.24 39.46 39.24 39.39 0.0M
2024-06-24 39.70 40.28 39.65 39.81 0.0M
2024-06-21 39.40 39.62 39.24 39.62 0.0M
2024-06-20 38.86 39.68 38.86 39.43 0.0M
2024-06-18 39.80 39.80 38.76 39.23 0.0M
2024-06-17 38.62 39.53 38.33 39.34 0.0M
2024-06-14 38.76 38.76 37.98 38.12 0.0M
2024-06-13 39.72 39.72 39.09 39.20 0.0M
2024-06-12 40.01 40.96 39.94 39.94 0.0M
2024-06-11 39.43 40.07 39.35 39.52 0.0M
2024-06-10 39.59 39.98 39.35 39.67 0.0M
2024-06-07 40.72 41.20 40.43 40.60 0.0M
2024-06-06 41.18 41.44 41.05 41.05 0.0M
2024-06-05 41.10 41.69 41.10 41.25 0.0M
2024-06-04 40.33 41.09 40.19 41.05 0.0M
2024-06-03 42.15 42.81 40.80 40.81 0.0M
2024-05-31 42.39 42.82 42.23 42.27 0.0M
2024-05-30 41.17 42.77 41.17 42.50 0.0M
2024-05-29 42.10 42.10 41.13 41.13 0.0M
2024-05-28 42.47 42.70 41.29 42.70 0.0M
2024-05-24 40.44 41.81 40.44 41.50 0.0M
2024-05-23 41.23 41.23 39.94 40.48 0.0M
2024-05-22 41.84 41.84 41.06 41.22 0.0M
2024-05-21 42.82 42.82 41.63 41.63 0.0M
2024-05-20 43.04 43.37 42.53 42.59 0.0M
2024-05-17 42.81 42.93 41.99 42.67 0.0M
2024-05-16 42.23 42.75 42.23 42.45 0.0M
2024-05-15 42.57 43.20 42.21 43.20 0.0M
2024-05-14 43.31 44.37 42.30 42.44 0.0M
2024-05-13 44.28 44.28 42.54 42.63 0.0M
2024-05-10 43.25 44.10 43.20 43.65 0.0M
2024-05-09 42.11 43.16 42.11 43.16 0.0M
2024-05-08 41.91 42.40 41.91 42.09 0.0M
2024-05-07 42.32 43.20 41.76 42.59 0.0M
2024-05-06 42.56 42.56 41.49 41.94 0.0M
2024-05-03 41.66 41.66 40.65 40.98 0.0M
2024-05-02 41.15 41.71 40.90 40.94 0.0M
2024-05-01 41.00 41.57 40.23 40.33 0.0M
2024-04-30 42.51 42.51 40.57 40.91 0.0M
2024-04-29 44.51 45.07 43.63 43.85 0.0M
2024-04-26 43.49 44.54 42.77 44.54 0.0M
2024-04-25 43.00 43.00 41.78 42.13 0.0M
2024-04-24 45.50 45.88 43.00 43.53 0.0M
2024-04-23 46.82 47.00 46.22 46.46 0.0M
2024-04-22 47.17 47.17 45.90 46.00 0.0M
2024-04-19 44.91 46.52 44.91 46.52 0.0M
2024-04-18 45.97 46.43 45.10 45.31 0.0M
2024-04-17 45.97 46.02 45.33 45.60 0.0M
2024-04-16 46.37 47.25 46.37 46.84 0.0M
2024-04-15 48.69 49.64 47.00 47.23 0.0M
2024-04-12 49.56 49.78 48.33 48.61 0.0M
2024-04-11 49.14 49.48 48.66 49.36 0.0M
2024-04-10 49.33 50.00 48.70 49.20 0.0M
2024-04-09 50.58 50.98 50.42 50.42 0.0M
2024-04-08 50.69 51.54 50.69 51.01 0.0M
2024-04-05 51.08 51.15 50.78 50.99 0.0M
2024-04-04 51.22 52.08 50.55 50.55 0.0M
2024-04-03 51.86 51.86 50.81 50.82 0.0M
2024-04-02 51.07 51.75 50.24 51.32 0.0M
2024-04-01 52.97 53.31 52.03 52.51 0.0M
2024-03-28 53.07 53.35 52.98 53.29 0.0M
2024-03-27 51.85 52.92 51.85 52.92 0.0M
2024-03-26 51.77 52.27 51.41 51.58 0.0M
2024-03-25 52.00 52.26 51.63 51.98 0.0M
2024-03-22 52.84 52.84 51.62 51.87 0.0M
2024-03-21 52.00 52.95 52.00 52.94 0.0M
2024-03-20 50.89 52.41 50.60 52.13 0.0M
2024-03-19 50.71 51.03 50.53 50.99 0.0M
2024-03-18 50.80 51.06 50.19 50.30 0.0M
2024-03-15 48.68 50.64 48.68 50.64 0.0M
2024-03-14 49.73 49.86 49.00 49.37 0.0M
2024-03-13 49.80 50.33 49.46 50.23 0.0M
2024-03-12 48.81 49.68 48.81 49.68 0.0M
2024-03-11 49.60 49.80 48.95 49.07 0.0M
2024-03-08 50.60 51.05 49.99 50.06 0.0M
2024-03-07 48.13 50.42 48.13 50.05 0.0M
2024-03-06 51.00 51.00 49.53 49.95 0.0M
2024-03-05 51.01 51.21 50.37 50.52 0.0M
2024-03-04 51.59 52.03 50.93 50.93 0.0M
2024-03-01 50.77 51.11 50.31 51.00 0.0M
2024-02-29 50.25 51.28 50.02 50.43 0.0M
2024-02-28 49.32 50.44 49.32 50.23 0.0M
2024-02-27 49.44 50.12 49.44 49.85 0.0M
2024-02-26 48.94 49.82 48.94 49.55 0.0M
2024-02-23 48.66 49.35 48.66 49.12 0.0M
2024-02-22 47.79 48.19 47.71 48.14 0.0M
2024-02-21 45.73 48.22 45.73 47.84 0.0M
2024-02-20 48.77 48.82 47.17 47.28 0.0M
2024-02-16 51.66 51.66 49.23 49.64 0.0M
2024-02-15 49.50 51.83 49.50 51.66 0.0M
2024-02-14 49.90 49.90 47.35 49.46 0.0M
2024-02-13 50.20 50.20 48.07 48.57 0.0M
2024-02-12 50.30 51.28 50.30 50.91 0.0M
2024-02-09 49.50 50.52 49.37 49.94 0.1M
2024-02-08 48.50 49.38 48.48 49.38 0.0M
2024-02-07 48.74 49.42 48.58 48.76 0.0M
2024-02-06 48.10 49.14 48.10 48.49 0.0M
2024-02-05 48.17 48.54 47.41 48.07 0.0M
2024-02-02 48.08 49.16 48.08 48.76 0.0M
2024-02-01 48.70 48.92 47.92 48.92 0.0M
2024-01-31 48.03 48.03 47.27 47.27 0.0M
2024-01-30 49.30 49.61 49.30 49.40 0.0M
2024-01-29 48.63 49.24 48.63 49.24 0.0M
2024-01-26 48.63 48.63 47.75 48.16 0.0M
2024-01-25 47.85 48.63 47.67 48.63 0.0M
2024-01-24 47.92 48.07 46.68 47.07 0.0M
2024-01-23 48.32 48.32 47.41 47.46 0.0M
2024-01-22 46.59 47.88 46.59 47.71 0.0M
2024-01-19 46.83 46.83 45.76 46.57 0.0M
2024-01-18 46.05 46.60 45.83 46.43 0.0M
2024-01-17 45.27 45.78 45.00 45.19 0.0M
2024-01-16 45.79 46.00 45.64 45.86 0.0M
2024-01-12 47.27 47.27 46.08 46.08 0.0M
2024-01-11 46.44 46.93 46.43 46.75 0.0M
2024-01-10 47.10 47.28 46.91 47.28 0.0M
2024-01-09 48.52 48.52 47.59 47.60 0.0M
2024-01-08 48.46 49.33 48.46 49.13 0.0M
2024-01-05 49.33 49.74 48.53 48.66 0.0M
2024-01-04 50.25 50.50 49.43 49.72 0.0M
2024-01-03 52.03 52.03 49.91 49.93 0.0M
2024-01-02 52.33 52.94 51.81 52.07 0.0M