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 | ₩39,827 | ₩39,948 | ₩38,553 | ₩38,795 | -2.59% | 362.8만 |
| 2026.09.28–2026.10.02 | ₩40,350 | ₩40,377 | ₩38,285 | ₩39,867 | -1.20% | 429.1만 |
| 2026.09.21–2026.09.25 | ₩40,726 | ₩40,846 | ₩39,492 | ₩40,350 | -0.92% | 396.1만 |
| 2026.09.14–2026.09.18 | ₩40,833 | ₩41,195 | ₩39,841 | ₩40,659 | -0.43% | 545.2만 |
| 2026.09.08–2026.09.11 | ₩40,967 | ₩41,195 | ₩40,095 | ₩40,819 | -0.36% | 224만 |
| 2026.08.31–2026.09.04 | ₩40,605 | ₩41,477 | ₩39,881 | ₩41,114 | +1.25% | 338.1만 |
| 2026.08.24–2026.08.28 | ₩40,632 | ₩41,396 | ₩39,894 | ₩40,618 | -0.03% | 255.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,678 |
| ₩42,134 |
| ₩40,162 |
| ₩40,632 |
| -2.51% |
| 316.7만 |
| 2026.08.10–2026.08.14 | ₩41,235 | ₩42,335 | ₩41,047 | ₩41,879 | +1.56% | 339.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,731 | ₩42,509 | ₩41,168 | ₩41,544 | -0.45% | 353만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,189 | ₩42,147 | ₩39,680 | ₩41,383 | +2.97% | 563.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,162 | ₩40,363 | ₩38,996 | ₩40,028 | -0.33% | 410.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,277 | ₩40,873 | ₩38,620 | ₩40,216 | +2.39% | 437.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,921 | ₩40,042 | ₩37,936 | ₩39,157 | -1.91% | 402.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,666 | ₩40,927 | ₩39,264 | ₩39,760 | +0.24% | 388.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,775 | ₩40,296 | ₩37,735 | ₩39,961 | +5.79% | 538.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,486 | ₩39,023 | ₩37,239 | ₩37,856 | -1.64% | 363.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,038 | ₩38,754 | ₩36,837 | ₩38,607 | +4.24% | 398.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,408 | ₩37,387 | ₩35,764 | ₩36,984 | +1.58% | 439만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,542 | ₩37,252 | ₩36,099 | ₩36,703 | +0.44% | 298.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,731 | ₩36,381 | ₩34,731 | ₩36,314 | +4.56% | 261.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,764 | ₩35,831 | ₩34,302 | ₩34,611 | -3.22% | 303만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,375 | ₩36,247 | ₩35,107 | ₩35,683 | +0.87% | 271.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,067 | ₩36,046 | ₩34,383 | ₩35,683 | +1.76% | 289.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,925 | ₩36,421 | ₩34,772 | ₩35,107 | -2.28% | 253.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,724 | ₩36,475 | ₩35,053 | ₩36,180 | +1.28% | 216.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,208 | ₩36,327 | ₩34,208 | ₩35,764 | +4.55% | 302.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,270 | ₩34,638 | ₩33,042 | ₩34,342 | +3.22% | 240.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,632 | ₩34,262 | ₩32,867 | ₩33,015 | -1.83% | 331.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,417 | ₩34,101 | ₩31,942 | ₩32,854 | -1.69% | 414.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,136 | ₩34,517 | ₩32,385 | ₩33,095 | -0.12% | 255.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,364 | ₩34,906 | ₩32,546 | ₩33,672 | +0.92% | 363.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,442 | ₩35,643 | ₩33,484 | ₩34,007 | -4.05% | 281.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,683 | ₩36,099 | ₩34,839 | ₩35,442 | -0.68% | 200.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,501 | ₩37,078 | ₩34,731 | ₩35,603 | -2.46% | 342.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,256 | ₩36,676 | ₩32,854 | ₩36,569 | +9.96% | 419.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,002 | ₩34,047 | ₩32,251 | ₩33,055 | +0.16% | 475.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,398 | ₩34,973 | ₩32,398 | ₩33,002 | +1.86% | 220.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,023 | ₩33,484 | ₩31,714 | ₩32,720 | +2.18% | 263.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,969 | ₩33,149 | ₩31,902 | ₩32,277 | +0.96% | 228.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,733 | ₩32,800 | ₩31,486 | ₩32,049 | -2.09% | 150만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,525 | ₩33,873 | ₩32,519 | ₩32,720 | -2.40% | 153.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,021 | ₩34,356 | ₩33,256 | ₩33,525 | -1.46% | 301.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,546 | ₩34,034 | ₩31,486 | ₩33,752 | +3.71% | 287.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,245 | ₩32,586 | ₩31,205 | ₩32,210 | +3.09% | 224만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,097 | ₩32,277 | ₩30,762 | ₩31,567 | +1.51% | 151.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,923 | ₩31,500 | ₩29,662 | ₩31,124 | +0.65% | 178.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,883 | ₩31,433 | ₩30,440 | ₩31,057 | +0.56% | 162.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,998 | ₩31,097 | ₩29,703 | ₩30,829 | +2.77% | 182.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,379 | ₩31,634 | ₩29,662 | ₩29,984 | -4.44% | 243.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,145 | ₩31,647 | ₩30,132 | ₩31,486 | +4.45% | 177만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,574 | ₩32,130 | ₩29,502 | ₩30,132 | -1.45% | 240.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,111 | ₩31,674 | ₩30,065 | ₩30,118 | -3.19% | 54.1만 |
|---|