시장 데이터를 불러오는 중
전체 종목
First Busey Corporation - Common Stock 과거 주가
First Busey Corporation - Common Stock · BUSE · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Busey Corporation - Common Stock · BUSE · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩39,831 | ₩39,951 | ₩38,557 | ₩38,798 | -2.59% | 362.8만 |
| 2026.09.28–2026.10.02 | ₩40,354 | ₩40,381 | ₩38,288 | ₩39,871 | -1.20% | 429.1만 |
| 2026.09.21–2026.09.25 | ₩40,729 | ₩40,850 | ₩39,495 | ₩40,354 | -0.92% | 396.1만 |
| 2026.09.14–2026.09.18 | ₩40,836 | ₩41,199 | ₩39,844 | ₩40,662 | -0.43% | 545.2만 |
| 2026.09.08–2026.09.11 | ₩40,971 | ₩41,199 | ₩40,099 | ₩40,823 | -0.36% | 224만 |
| 2026.08.31–2026.09.04 | ₩40,609 | ₩41,480 | ₩39,884 | ₩41,118 | +1.25% | 338.1만 |
| 2026.08.24–2026.08.28 | ₩40,635 | ₩41,400 | ₩39,898 | ₩40,622 | -0.03% | 255.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,681 |
| ₩42,137 |
| ₩40,166 |
| ₩40,635 |
| -2.51% |
| 316.7만 |
| 2026.08.10–2026.08.14 | ₩41,239 | ₩42,339 | ₩41,051 | ₩41,883 | +1.56% | 339.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,735 | ₩42,513 | ₩41,172 | ₩41,547 | -0.45% | 353만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,193 | ₩42,151 | ₩39,683 | ₩41,386 | +2.97% | 563.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,166 | ₩40,367 | ₩38,999 | ₩40,032 | -0.33% | 410.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,281 | ₩40,877 | ₩38,624 | ₩40,220 | +2.39% | 437.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,925 | ₩40,045 | ₩37,940 | ₩39,160 | -1.91% | 402.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,670 | ₩40,930 | ₩39,267 | ₩39,764 | +0.24% | 388.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,779 | ₩40,300 | ₩37,739 | ₩39,965 | +5.79% | 538.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,490 | ₩39,026 | ₩37,242 | ₩37,859 | -1.64% | 363.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,041 | ₩38,758 | ₩36,840 | ₩38,610 | +4.24% | 398.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,411 | ₩37,390 | ₩35,767 | ₩36,988 | +1.58% | 439만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,545 | ₩37,256 | ₩36,102 | ₩36,706 | +0.44% | 298.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,734 | ₩36,384 | ₩34,734 | ₩36,317 | +4.56% | 261.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,767 | ₩35,834 | ₩34,305 | ₩34,614 | -3.22% | 303만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,378 | ₩36,250 | ₩35,110 | ₩35,687 | +0.87% | 271.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,070 | ₩36,049 | ₩34,386 | ₩35,687 | +1.76% | 289.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,928 | ₩36,424 | ₩34,775 | ₩35,110 | -2.28% | 253.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,727 | ₩36,478 | ₩35,056 | ₩36,183 | +1.28% | 216.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,211 | ₩36,330 | ₩34,211 | ₩35,767 | +4.55% | 302.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,273 | ₩34,641 | ₩33,045 | ₩34,346 | +3.22% | 240.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,635 | ₩34,265 | ₩32,870 | ₩33,018 | -1.83% | 331.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,420 | ₩34,104 | ₩31,945 | ₩32,857 | -1.69% | 414.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,139 | ₩34,520 | ₩32,388 | ₩33,098 | -0.12% | 255.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,367 | ₩34,909 | ₩32,548 | ₩33,675 | +0.92% | 363.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,445 | ₩35,646 | ₩33,487 | ₩34,010 | -4.05% | 281.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,687 | ₩36,102 | ₩34,842 | ₩35,445 | -0.68% | 200.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,505 | ₩37,081 | ₩34,734 | ₩35,606 | -2.46% | 342.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,259 | ₩36,679 | ₩32,857 | ₩36,572 | +9.96% | 419.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,004 | ₩34,051 | ₩32,253 | ₩33,058 | +0.16% | 475.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,401 | ₩34,976 | ₩32,401 | ₩33,004 | +1.86% | 220.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,025 | ₩33,487 | ₩31,717 | ₩32,723 | +2.18% | 263.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,972 | ₩33,152 | ₩31,905 | ₩32,280 | +0.96% | 228.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,736 | ₩32,803 | ₩31,489 | ₩32,052 | -2.09% | 150만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,528 | ₩33,876 | ₩32,522 | ₩32,723 | -2.40% | 153.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,024 | ₩34,359 | ₩33,259 | ₩33,528 | -1.46% | 301.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,548 | ₩34,037 | ₩31,489 | ₩33,755 | +3.71% | 287.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,248 | ₩32,589 | ₩31,207 | ₩32,213 | +3.09% | 224만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,100 | ₩32,280 | ₩30,765 | ₩31,569 | +1.51% | 151.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,926 | ₩31,502 | ₩29,665 | ₩31,127 | +0.65% | 178.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,886 | ₩31,435 | ₩30,443 | ₩31,060 | +0.56% | 162.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,000 | ₩31,100 | ₩29,705 | ₩30,832 | +2.77% | 182.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,382 | ₩31,637 | ₩29,665 | ₩29,987 | -4.44% | 243.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,148 | ₩31,650 | ₩30,135 | ₩31,489 | +4.45% | 177만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,577 | ₩32,133 | ₩29,504 | ₩30,135 | -1.45% | 240.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,114 | ₩31,677 | ₩30,067 | ₩30,121 | -3.19% | 54.1만 |
|---|