시장 데이터를 불러오는 중
전체 종목
Rush Enterprises, Inc. - Class A Common Stock 과거 주가
Rush Enterprises, Inc. - Class A Common Stock · RUSHA · NASDAQ
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rush Enterprises, Inc. - Class A Common Stock · RUSHA · NASDAQ
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩63,316 | ₩63,919 | ₩59,282 | ₩59,658 | -5.78% | 321.8만 |
| 2026.09.28–2026.10.02 | ₩63,651 | ₩64,214 | ₩60,743 | ₩63,222 | -0.67% | 374.1만 |
| 2026.09.21–2026.09.25 | ₩65,849 | ₩65,849 | ₩63,517 | ₩64,281 | -2.38% | 270.7만 |
| 2026.09.14–2026.09.18 | ₩64,267 | ₩67,390 | ₩64,093 | ₩65,554 | +2.00% | 496.2만 |
| 2026.09.08–2026.09.11 | ₩67,537 | ₩67,966 | ₩64,348 | ₩64,736 | -4.15% | 197.4만 |
| 2026.08.31–2026.09.04 | ₩68,136 | ₩69,949 | ₩64,562 | ₩68,274 | +0.20% | 269.2만 |
| 2026.08.24–2026.08.28 | ₩70,816 | ₩71,280 | ₩67,734 | ₩68,136 | -3.78% | 212.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,986 |
| ₩74,094 |
| ₩68,350 |
| ₩70,378 |
| -3.57% |
| 332.9만 |
| 2026.08.10–2026.08.14 | ₩72,057 | ₩74,210 | ₩71,093 | ₩73,460 | +1.95% | 344.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩71,655 | ₩74,693 | ₩70,985 | ₩71,539 | -0.16% | 310만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,770 | ₩74,594 | ₩68,314 | ₩71,280 | +3.65% | 558.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩69,270 | ₩70,146 | ₩66,000 | ₩68,404 | -1.25% | 251.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,457 | ₩71,620 | ₩66,501 | ₩68,689 | +1.83% | 396.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,179 | ₩67,796 | ₩63,320 | ₩67,430 | +3.45% | 271.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,187 | ₩65,447 | ₩62,918 | ₩65,357 | +1.82% | 345.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,588 | ₩66,930 | ₩61,060 | ₩65,018 | +3.88% | 634.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,106 | ₩63,946 | ₩60,149 | ₩62,633 | -0.75% | 357.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩60,015 | ₩62,704 | ₩59,988 | ₩62,516 | +4.17% | 397.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,346 | ₩61,346 | ₩58,675 | ₩59,872 | -2.40% | 435.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,793 | ₩65,116 | ₩61,605 | ₩61,936 | +0.23% | 274.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩61,543 | ₩62,918 | ₩60,185 | ₩61,543 | 0.00% | 253.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩64,848 | ₩65,304 | ₩61,319 | ₩61,391 | -5.33% | 299.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,500 | ₩65,205 | ₩62,874 | ₩64,598 | +0.15% | 336.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,403 | ₩68,779 | ₩63,946 | ₩65,205 | -3.26% | 399.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩65,732 | ₩68,296 | ₩65,143 | ₩66,930 | +1.82% | 255.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩63,115 | ₩66,867 | ₩61,686 | ₩66,045 | +4.64% | 266.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,425 | ₩64,258 | ₩57,469 | ₩63,562 | +8.79% | 283.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,479 | ₩60,337 | ₩57,353 | ₩58,729 | -1.26% | 291.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,800 | ₩60,596 | ₩57,174 | ₩59,032 | +2.13% | 278.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩55,271 | ₩57,067 | ₩54,914 | ₩56,290 | +1.84% | 429.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,005 | ₩58,738 | ₩53,922 | ₩55,164 | -4.90% | 347.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,731 | ₩65,598 | ₩58,461 | ₩58,988 | -5.97% | 359만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,653 | ₩67,019 | ₩62,222 | ₩63,401 | -4.88% | 416.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,187 | ₩67,885 | ₩62,248 | ₩67,233 | +4.75% | 504만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,098 | ₩66,277 | ₩63,160 | ₩63,973 | -1.73% | 304.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩57,004 | ₩65,893 | ₩57,004 | ₩64,893 | +13.84% | 437.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,379 | ₩57,826 | ₩55,271 | ₩57,344 | +1.71% | 353.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,887 | ₩59,059 | ₩54,441 | ₩56,290 | +2.56% | 286만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,993 | ₩55,334 | ₩51,761 | ₩54,968 | +5.72% | 272.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩48,125 | ₩52,600 | ₩48,125 | ₩52,422 | +8.93% | 323.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,795 | ₩50,179 | ₩47,740 | ₩48,321 | -2.96% | 207만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,385 | ₩51,189 | ₩49,590 | ₩49,679 | -1.40% | 145.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,840 | ₩51,912 | ₩49,876 | ₩50,528 | -0.61% | 699.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,197 | ₩53,449 | ₩48,142 | ₩50,295 | +2.23% | 406.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,159 | ₩49,447 | ₩45,936 | ₩49,063 | +6.29% | 295.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,436 | ₩46,990 | ₩45,114 | ₩46,508 | +2.36% | 291.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,952 | ₩45,838 | ₩41,460 | ₩45,498 | +8.45% | 768.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,810 | ₩45,034 | ₩42,103 | ₩42,273 | -3.51% | 657.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,105 | ₩44,480 | ₩40,799 | ₩43,604 | -1.13% | 593.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,391 | ₩47,499 | ₩43,443 | ₩44,140 | -2.76% | 517.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,641 | ₩46,275 | ₩44,980 | ₩45,212 | -0.94% | 377.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,382 | ₩46,749 | ₩44,676 | ₩45,480 | +0.22% | 272.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,203 | ₩45,453 | ₩44,846 | ₩44,980 | -0.49% | 77.3만 |
|---|