[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Rush Enterprises : ( RUSHA:US )
52.08USD ▼ -1.14 (-2.14%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 52.08 | ▼-1.14 | ▼-2.14% |
| 25-04-09 | 53.22 | ▲3.91 | ▲7.93% |
| 25-04-08 | 49.31 | ▼-0.69 | ▼-1.38% |
| 25-04-07 | 50.00 | ▼-0.36 | ▼-0.71% |
| 25-04-04 | 50.36 | ▼-1.36 | ▼-2.63% |
| 25-04-03 | 51.72 | ▼-4.31 | ▼-7.69% |
| 25-04-02 | 56.03 | ▲0.59 | ▲1.06% |
| 25-04-01 | 55.44 | ▲2.03 | ▲3.8% |
| 25-03-31 | 53.41 | ▼-0.16 | ▼-0.3% |
| 25-03-28 | 53.57 | ▼-1.66 | ▼-3.01% |
| 25-03-27 | 55.23 | ▼-0.38 | ▼-0.68% |
| 25-03-26 | 55.61 | ▼-0.07 | ▼-0.13% |
| 25-03-25 | 55.68 | ▼-0.08 | ▼-0.14% |
| 25-03-24 | 55.76 | ▲2.33 | ▲4.36% |
| 25-03-21 | 53.43 | ▼-0.59 | ▼-1.09% |
| 25-03-20 | 54.02 | ▼-0.52 | ▼-0.95% |
| 25-03-19 | 54.54 | ▲1.64 | ▲3.1% |
| 25-03-18 | 52.90 | ▼-1.05 | ▼-1.95% |
| 25-03-17 | 53.95 | ▲0.35 | ▲0.65% |
| 25-03-14 | 53.60 | ▲1.59 | ▲3.06% |
| 25-03-13 | 52.01 | ▼-2.01 | ▼-3.72% |
| 25-03-12 | 54.02 | ▼-0.59 | ▼-1.08% |
| 25-03-11 | 54.61 | ▲0.14 | ▲0.26% |
| 25-03-10 | 54.47 | ▼-0.93 | ▼-1.68% |
| 25-03-07 | 55.40 | ▼-0.11 | ▼-0.2% |
| 25-03-06 | 55.51 | ▼-0.85 | ▼-1.51% |
| 25-03-05 | 56.36 | ▲1.36 | ▲2.47% |
| 25-03-04 | 55.00 | ▼-2.00 | ▼-3.51% |
| 25-03-03 | 57.00 | ▼-1.32 | ▼-2.26% |
| 25-02-28 | 58.32 | ▲0.32 | ▲0.55% |
| 25-02-27 | 58.00 | ▲0.18 | ▲0.31% |
| 25-02-26 | 57.82 | ▲0.93 | ▲1.63% |
| 25-02-25 | 56.89 | ▲1.68 | ▲3.04% |
| 25-02-24 | 55.21 | ▼-0.51 | ▼-0.92% |
| 25-02-21 | 55.72 | ▼-2.58 | ▼-4.43% |
| 25-02-20 | 58.30 | ▼-3.69 | ▼-5.95% |
| 25-02-19 | 61.99 | ▲0.82 | ▲1.34% |
| 25-02-18 | 61.17 | ▲0.70 | ▲1.16% |
| 25-02-14 | 60.47 | ▲0.98 | ▲1.65% |
| 25-02-13 | 59.49 | ▲0.59 | ▲1% |
| 25-02-12 | 58.90 | ▼-0.76 | ▼-1.27% |
| 25-02-11 | 59.66 | ▼-0.01 | ▼-0.02% |
| 25-02-10 | 59.67 | ▼-1.88 | ▼-3.05% |
| 25-02-07 | 61.55 | ▲0.91 | ▲1.5% |
| 25-02-06 | 60.64 | ▼-0.41 | ▼-0.67% |
| 25-02-05 | 61.05 | ▲0.99 | ▲1.65% |
| 25-02-04 | 60.06 | ▲0.73 | ▲1.23% |
| 25-02-03 | 59.33 | ▼-1.42 | ▼-2.34% |
| 25-01-31 | 60.75 | ▼-0.90 | ▼-1.46% |
| 25-01-30 | 61.65 | ▲1.72 | ▲2.87% |
| 25-01-29 | 59.93 | ▲0.18 | ▲0.3% |
| 25-01-28 | 59.75 | ▼-0.62 | ▼-1.03% |
| 25-01-27 | 60.37 | ▼-0.77 | ▼-1.26% |
| 25-01-24 | 61.14 | ▲0.57 | ▲0.94% |
| 25-01-23 | 60.57 | ▲0.13 | ▲0.22% |
| 25-01-22 | 60.44 | ▼-0.28 | ▼-0.46% |
| 25-01-21 | 60.72 | ▲0.59 | ▲0.98% |
| 25-01-17 | 60.13 | ▲0.03 | ▲0.05% |
| 25-01-16 | 60.10 | ▲0.22 | ▲0.37% |
| 25-01-15 | 59.88 | ▲1.69 | ▲2.9% |
| 25-01-14 | 58.19 | ▲2.30 | ▲4.12% |
| 25-01-13 | 55.89 | ▲1.31 | ▲2.4% |
| 25-01-10 | 54.58 | ▼-0.85 | ▼-1.53% |
| 25-01-08 | 55.43 | ▼-0.16 | ▼-0.29% |
| 25-01-07 | 55.59 | ▲0.14 | ▲0.25% |
| 25-01-06 | 55.45 | ▼-0.06 | ▼-0.11% |
| 25-01-03 | 55.51 | ▲0.69 | ▲1.26% |
| 25-01-02 | 54.82 | ▲0.03 | ▲0.05% |
| 24-12-31 | 54.79 | ▲0.43 | ▲0.79% |
| 24-12-30 | 54.36 | ▼-0.27 | ▼-0.49% |
| 24-12-27 | 54.63 | ▼-0.75 | ▼-1.35% |
| 24-12-26 | 55.38 | ▲0.28 | ▲0.51% |
| 24-12-24 | 55.10 | ▲0.95 | ▲1.75% |
| 24-12-23 | 54.15 | ▼-0.31 | ▼-0.57% |
| 24-12-20 | 54.46 | ▼-0.94 | ▼-1.7% |
| 24-12-19 | 55.40 | ▼-0.83 | ▼-1.48% |
| 24-12-18 | 56.23 | ▼-2.41 | ▼-4.11% |
| 24-12-17 | 58.64 | ▼-1.58 | ▼-2.62% |
| 24-12-16 | 60.22 | ▲0.27 | ▲0.45% |
| 24-12-13 | 59.95 | ▼-0.98 | ▼-1.61% |
| 24-12-12 | 60.93 | ▼-0.47 | ▼-0.77% |
| 24-12-11 | 61.40 | ▲0.75 | ▲1.24% |
| 24-12-10 | 60.65 | ▼-0.87 | ▼-1.41% |
| 24-12-09 | 61.52 | ▼-0.42 | ▼-0.68% |
| 24-12-06 | 61.94 | ▲0.23 | ▲0.37% |
| 24-12-05 | 61.71 | ▼-0.46 | ▼-0.74% |
| 24-12-04 | 62.17 | ▲0.89 | ▲1.45% |
| 24-12-03 | 61.28 | ▼-0.73 | ▼-1.18% |
| 24-12-02 | 62.01 | ▲0.06 | ▲0.1% |
| 24-11-29 | 61.95 | ▲0.45 | ▲0.73% |
| 24-11-27 | 61.50 | ▼-0.24 | ▼-0.39% |
| 24-11-26 | 61.74 | ▼-1.13 | ▼-1.8% |
| 24-11-25 | 62.87 | ▲2.87 | ▲4.78% |
| 24-11-22 | 60.00 | ▲0.68 | ▲1.15% |
| 24-11-21 | 59.32 | ▲1.05 | ▲1.8% |
| 24-11-20 | 58.27 | ▼-0.67 | ▼-1.14% |
| 24-11-19 | 58.94 | ▼-1.58 | ▼-2.61% |
| 24-11-18 | 60.52 | ▼-0.14 | ▼-0.23% |
| 24-11-15 | 60.66 | ▼-0.60 | ▼-0.98% |
| 24-11-14 | 61.26 | ▼-1.27 | ▼-2.03% |
| 24-11-13 | 62.53 | ▼-0.45 | ▼-0.71% |
| 24-11-12 | 62.98 | ▼-0.77 | ▼-1.21% |
| 24-11-11 | 63.75 | ▲0.80 | ▲1.27% |
| 24-11-08 | 62.95 | ▲0.02 | ▲0.03% |
| 24-11-07 | 62.93 | ▼-1.65 | ▼-2.55% |
| 24-11-06 | 64.58 | ▲5.08 | ▲8.54% |
| 24-11-05 | 59.50 | ▲1.42 | ▲2.44% |
| 24-11-04 | 58.08 | ▲0.62 | ▲1.08% |
| 24-11-01 | 57.46 | ▲0.88 | ▲1.56% |
| 24-10-31 | 56.58 | ▼-1.76 | ▼-3.02% |
| 24-10-30 | 58.34 | ▲3.47 | ▲6.32% |
| 24-10-29 | 54.87 | ▼-0.44 | ▼-0.8% |
| 24-10-28 | 55.31 | ▲1.80 | ▲3.36% |
| 24-10-25 | 53.51 | ▲0.42 | ▲0.79% |
| 24-10-24 | 53.09 | ▲0.25 | ▲0.47% |
| 24-10-23 | 52.84 | ▲0.97 | ▲1.87% |
| 24-10-22 | 51.87 | ▲0.28 | ▲0.54% |
| 24-10-21 | 51.59 | ▼-0.54 | ▼-1.04% |
| 24-10-18 | 52.13 | ▼-0.25 | ▼-0.48% |
| 24-10-17 | 52.38 | ▼-0.37 | ▼-0.7% |
| 24-10-16 | 52.75 | ▲1.59 | ▲3.11% |
| 24-10-15 | 51.16 | ▼-1.17 | ▼-2.24% |
| 24-10-14 | 52.33 | ▲0.73 | ▲1.41% |
| 24-10-11 | 51.60 | ▲1.22 | ▲2.42% |
| 24-10-10 | 50.38 | ▼-0.32 | ▼-0.63% |
| 24-10-09 | 50.70 | ▲0.11 | ▲0.22% |
| 24-10-08 | 50.59 | -0.00 | -0% |
| 24-10-07 | 50.59 | ▲0.17 | ▲0.34% |
| 24-10-04 | 50.42 | ▲0.65 | ▲1.31% |
| 24-10-03 | 49.77 | ▼-0.81 | ▼-1.6% |
| 24-10-02 | 50.58 | ▼-1.32 | ▼-2.54% |
| 24-10-01 | 51.90 | ▼-0.93 | ▼-1.76% |
| 24-09-30 | 52.83 | ▼-0.26 | ▼-0.49% |
| 24-09-27 | 53.09 | ▼-0.04 | ▼-0.08% |
| 24-09-26 | 53.13 | ▲0.42 | ▲0.8% |
| 24-09-25 | 52.71 | ▼-0.42 | ▼-0.79% |
| 24-09-24 | 53.13 | ▲0.71 | ▲1.35% |
| 24-09-23 | 52.42 | ▼-0.14 | ▼-0.27% |
| 24-09-20 | 52.56 | ▼-0.59 | ▼-1.11% |
| 24-09-19 | 53.15 | ▲1.72 | ▲3.34% |
| 24-09-18 | 51.43 | ▼-0.04 | ▼-0.08% |
| 24-09-17 | 51.47 | ▲0.79 | ▲1.56% |
| 24-09-16 | 50.68 | ▼-0.21 | ▼-0.41% |
| 24-09-13 | 50.89 | ▲2.25 | ▲4.63% |
| 24-09-12 | 48.64 | ▲0.92 | ▲1.93% |
| 24-09-11 | 47.72 | ▼-0.01 | ▼-0.02% |
| 24-09-10 | 47.73 | ▼-0.57 | ▼-1.18% |
| 24-09-09 | 48.30 | ▼-0.06 | ▼-0.12% |
| 24-09-06 | 48.36 | ▼-1.32 | ▼-2.66% |
| 24-09-05 | 49.68 | ▲0.01 | ▲0.02% |
| 24-09-04 | 49.67 | ▼-0.30 | ▼-0.6% |
| 24-09-03 | 49.97 | ▼-2.73 | ▼-5.18% |
| 24-08-30 | 52.70 | ▼-0.11 | ▼-0.21% |
| 24-08-29 | 52.81 | ▲0.65 | ▲1.25% |
| 24-08-28 | 52.16 | ▼-0.36 | ▼-0.69% |
| 24-08-27 | 52.52 | ▼-1.32 | ▼-2.45% |
| 24-08-26 | 53.84 | ▲0.20 | ▲0.37% |
| 24-08-23 | 53.64 | ▲1.91 | ▲3.69% |
| 24-08-22 | 51.73 | ▼-0.75 | ▼-1.43% |
| 24-08-21 | 52.48 | ▲0.88 | ▲1.71% |
| 24-08-20 | 51.60 | ▼-0.56 | ▼-1.07% |
| 24-08-19 | 52.16 | ▲0.03 | ▲0.06% |
| 24-08-16 | 52.13 | -0.00 | -0% |
| 24-08-15 | 52.13 | ▲1.13 | ▲2.22% |
| 24-08-14 | 51.00 | ▲0.04 | ▲0.08% |
| 24-08-13 | 50.96 | ▲0.30 | ▲0.59% |
| 24-08-12 | 50.66 | ▲0.01 | ▲0.02% |
| 24-08-09 | 50.65 | ▼-0.66 | ▼-1.29% |
| 24-08-08 | 51.31 | ▲1.31 | ▲2.62% |
| 24-08-07 | 50.00 | ▼-1.22 | ▼-2.38% |
| 24-08-06 | 51.22 | ▲1.02 | ▲2.03% |
| 24-08-05 | 50.20 | ▼-1.97 | ▼-3.78% |
| 24-08-02 | 52.17 | ▼-2.68 | ▼-4.89% |
| 24-08-01 | 54.85 | ▲3.84 | ▲7.53% |
| 24-07-31 | 51.01 | ▼-0.18 | ▼-0.35% |
| 24-07-30 | 51.19 | ▲0.93 | ▲1.85% |
| 24-07-29 | 50.26 | ▲0.76 | ▲1.54% |
| 24-07-26 | 49.50 | ▲1.53 | ▲3.19% |
| 24-07-25 | 47.97 | ▲1.06 | ▲2.26% |
| 24-07-24 | 46.91 | ▼-1.03 | ▼-2.15% |
| 24-07-23 | 47.94 | ▼-0.36 | ▼-0.75% |
| 24-07-22 | 48.30 | ▲1.04 | ▲2.2% |
| 24-07-19 | 47.26 | ▼-0.89 | ▼-1.85% |
| 24-07-18 | 48.15 | ▼-0.75 | ▼-1.53% |
| 24-07-17 | 48.90 | ▼-0.80 | ▼-1.61% |
| 24-07-16 | 49.70 | ▲3.03 | ▲6.49% |
| 24-07-15 | 46.67 | ▲1.47 | ▲3.25% |
| 24-07-12 | 45.20 | ▲0.82 | ▲1.85% |
| 24-07-11 | 44.38 | ▲2.54 | ▲6.07% |
| 24-07-10 | 41.84 | ▲0.64 | ▲1.55% |
| 24-07-09 | 41.20 | ▼-0.61 | ▼-1.46% |
| 24-07-08 | 41.81 | ▲0.64 | ▲1.55% |
| 24-07-05 | 41.17 | ▼-0.66 | ▼-1.58% |
| 24-07-03 | 41.83 | ▲0.14 | ▲0.34% |
| 24-07-02 | 41.69 | ▲0.47 | ▲1.14% |
| 24-07-01 | 41.22 | ▼-0.65 | ▼-1.55% |
| 24-06-28 | 41.87 | ▼-0.43 | ▼-1.02% |
| 24-06-27 | 42.30 | ▼-0.22 | ▼-0.52% |
| 24-06-26 | 42.52 | ▼-0.65 | ▼-1.51% |
| 24-06-25 | 43.17 | ▲0.18 | ▲0.42% |
| 24-06-24 | 42.99 | ▲0.27 | ▲0.63% |
| 24-06-21 | 42.72 | ▼-0.30 | ▼-0.7% |
| 24-06-20 | 43.02 | ▼-0.20 | ▼-0.46% |
| 24-06-18 | 43.22 | ▲0.33 | ▲0.77% |
| 24-06-17 | 42.89 | ▲0.80 | ▲1.9% |
| 24-06-14 | 42.09 | ▼-0.74 | ▼-1.73% |
| 24-06-13 | 42.83 | ▼-0.69 | ▼-1.59% |
| 24-06-12 | 43.52 | ▲0.51 | ▲1.19% |
| 24-06-11 | 43.01 | ▼-0.12 | ▼-0.28% |
| 24-06-10 | 43.13 | ▼-0.38 | ▼-0.87% |
| 24-06-07 | 43.51 | ▼-0.11 | ▼-0.25% |
| 24-06-06 | 43.62 | ▲0.15 | ▲0.35% |
| 24-06-05 | 43.47 | ▲0.03 | ▲0.07% |
| 24-06-04 | 43.44 | ▼-0.17 | ▼-0.39% |
| 24-06-03 | 43.61 | ▼-1.52 | ▼-3.37% |
| 24-05-31 | 45.13 | ▲0.37 | ▲0.83% |
| 24-05-30 | 44.76 | ▲1.34 | ▲3.09% |
| 24-05-29 | 43.42 | ▼-0.95 | ▼-2.14% |
| 24-05-28 | 44.37 | ▼-0.18 | ▼-0.4% |
| 24-05-24 | 44.55 | ▲0.77 | ▲1.76% |
| 24-05-23 | 43.78 | ▼-0.72 | ▼-1.62% |
| 24-05-22 | 44.50 | ▼-0.39 | ▼-0.87% |
| 24-05-21 | 44.89 | ▼-0.72 | ▼-1.58% |
| 24-05-20 | 45.61 | ▼-0.35 | ▼-0.76% |
| 24-05-17 | 45.96 | ▲0.14 | ▲0.31% |
| 24-05-16 | 45.82 | ▼-0.03 | ▼-0.07% |
| 24-05-15 | 45.85 | ▲0.44 | ▲0.97% |
| 24-05-14 | 45.41 | ▼-0.48 | ▼-1.05% |
| 24-05-13 | 45.89 | ▼-1.19 | ▼-2.53% |
| 24-05-10 | 47.08 | ▲0.55 | ▲1.18% |
| 24-05-09 | 46.53 | ▲1.34 | ▲2.97% |
| 24-05-08 | 45.19 | ▲0.17 | ▲0.38% |
| 24-05-07 | 45.02 | ▲0.82 | ▲1.86% |
| 24-05-06 | 44.20 | ▲0.50 | ▲1.14% |
| 24-05-03 | 43.70 | ▲0.35 | ▲0.81% |
| 24-05-02 | 43.35 | ▲0.54 | ▲1.26% |
| 24-05-01 | 42.81 | ▼-1.11 | ▼-2.53% |
| 24-04-30 | 43.92 | ▼-2.40 | ▼-5.18% |
| 24-04-29 | 46.32 | ▼-0.44 | ▼-0.94% |
| 24-04-26 | 46.76 | ▲1.35 | ▲2.97% |
| 24-04-25 | 45.41 | ▼-1.03 | ▼-2.22% |
| 24-04-24 | 46.44 | ▼-2.79 | ▼-5.67% |
| 24-04-23 | 49.23 | ▲0.94 | ▲1.95% |
| 24-04-22 | 48.29 | ▼-0.42 | ▼-0.86% |
| 24-04-19 | 48.71 | ▲0.75 | ▲1.56% |
| 24-04-18 | 47.96 | ▲0.05 | ▲0.1% |
| 24-04-17 | 47.91 | ▼-1.20 | ▼-2.44% |
| 24-04-16 | 49.11 | ▼-0.07 | ▼-0.14% |
| 24-04-15 | 49.18 | ▼-1.27 | ▼-2.52% |
| 24-04-12 | 50.45 | ▼-0.53 | ▼-1.04% |