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 | ₩63,361 | ₩63,965 | ₩59,325 | ₩59,700 | -5.78% | 321.8만 |
| 2026.09.28–2026.10.02 | ₩63,697 | ₩64,260 | ₩60,787 | ₩63,267 | -0.67% | 374.1만 |
| 2026.09.21–2026.09.25 | ₩65,896 | ₩65,896 | ₩63,562 | ₩64,327 | -2.38% | 270.7만 |
| 2026.09.14–2026.09.18 | ₩64,313 | ₩67,438 | ₩64,139 | ₩65,601 | +2.00% | 496.2만 |
| 2026.09.08–2026.09.11 | ₩67,585 | ₩68,015 | ₩64,394 | ₩64,783 | -4.15% | 197.4만 |
| 2026.08.31–2026.09.04 | ₩68,184 | ₩69,999 | ₩64,608 | ₩68,323 | +0.20% | 269.2만 |
| 2026.08.24–2026.08.28 | ₩70,866 | ₩71,331 | ₩67,782 | ₩68,184 | -3.78% | 212.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,039 |
| ₩74,147 |
| ₩68,399 |
| ₩70,428 |
| -3.57% |
| 332.9만 |
| 2026.08.10–2026.08.14 | ₩72,109 | ₩74,263 | ₩71,143 | ₩73,513 | +1.95% | 344.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩71,707 | ₩74,746 | ₩71,036 | ₩71,590 | -0.16% | 310만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,819 | ₩74,648 | ₩68,363 | ₩71,331 | +3.65% | 558.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩69,320 | ₩70,196 | ₩66,048 | ₩68,453 | -1.25% | 251.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,505 | ₩71,671 | ₩66,548 | ₩68,739 | +1.83% | 396.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,225 | ₩67,845 | ₩63,366 | ₩67,478 | +3.45% | 271.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,233 | ₩65,493 | ₩62,963 | ₩65,404 | +1.82% | 345.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,633 | ₩66,977 | ₩61,104 | ₩65,064 | +3.88% | 634.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,151 | ₩63,992 | ₩60,192 | ₩62,677 | -0.75% | 357.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩60,058 | ₩62,749 | ₩60,031 | ₩62,561 | +4.17% | 397.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,390 | ₩61,390 | ₩58,717 | ₩59,915 | -2.40% | 435.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,837 | ₩65,163 | ₩61,649 | ₩61,980 | +0.23% | 274.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩61,587 | ₩62,963 | ₩60,228 | ₩61,587 | 0.00% | 253.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩64,894 | ₩65,350 | ₩61,363 | ₩61,435 | -5.33% | 299.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,546 | ₩65,252 | ₩62,919 | ₩64,644 | +0.15% | 336.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,451 | ₩68,828 | ₩63,992 | ₩65,252 | -3.26% | 399.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩65,780 | ₩68,345 | ₩65,190 | ₩66,977 | +1.82% | 255.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩63,160 | ₩66,915 | ₩61,730 | ₩66,092 | +4.64% | 266.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,467 | ₩64,304 | ₩57,510 | ₩63,607 | +8.79% | 283.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,522 | ₩60,380 | ₩57,394 | ₩58,771 | -1.26% | 291.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,841 | ₩60,639 | ₩57,215 | ₩59,075 | +2.13% | 278.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩55,311 | ₩57,108 | ₩54,953 | ₩56,330 | +1.84% | 429.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,047 | ₩58,780 | ₩53,961 | ₩55,204 | -4.90% | 347.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,776 | ₩65,645 | ₩58,502 | ₩59,030 | -5.97% | 359만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,700 | ₩67,067 | ₩62,266 | ₩63,446 | -4.88% | 416.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,233 | ₩67,934 | ₩62,293 | ₩67,281 | +4.75% | 504만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,145 | ₩66,325 | ₩63,205 | ₩64,018 | -1.73% | 304.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩57,045 | ₩65,940 | ₩57,045 | ₩64,939 | +13.84% | 437.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,419 | ₩57,868 | ₩55,311 | ₩57,385 | +1.71% | 353.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,927 | ₩59,101 | ₩54,480 | ₩56,330 | +2.56% | 286만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,030 | ₩55,374 | ₩51,798 | ₩55,007 | +5.72% | 272.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩48,159 | ₩52,638 | ₩48,159 | ₩52,459 | +8.93% | 323.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,831 | ₩50,215 | ₩47,775 | ₩48,356 | -2.96% | 207만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,421 | ₩51,225 | ₩49,625 | ₩49,715 | -1.40% | 145.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,877 | ₩51,950 | ₩49,911 | ₩50,564 | -0.61% | 699.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,232 | ₩53,487 | ₩48,177 | ₩50,331 | +2.23% | 406.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,192 | ₩49,482 | ₩45,969 | ₩49,098 | +6.29% | 295.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,468 | ₩47,024 | ₩45,146 | ₩46,541 | +2.36% | 291.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,982 | ₩45,870 | ₩41,490 | ₩45,531 | +8.45% | 768.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,841 | ₩45,066 | ₩42,134 | ₩42,303 | -3.51% | 657.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,136 | ₩44,512 | ₩40,828 | ₩43,635 | -1.13% | 593.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,423 | ₩47,533 | ₩43,475 | ₩44,172 | -2.76% | 517.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,674 | ₩46,309 | ₩45,012 | ₩45,245 | -0.94% | 377.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,415 | ₩46,782 | ₩44,708 | ₩45,513 | +0.22% | 272.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,236 | ₩45,486 | ₩44,878 | ₩45,012 | -0.49% | 77.3만 |
|---|