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 | ₩39,799 | ₩39,919 | ₩38,526 | ₩38,767 | -2.59% | 362.8만 |
| 2026.09.28–2026.10.02 | ₩40,321 | ₩40,348 | ₩38,258 | ₩39,839 | -1.20% | 429.1만 |
| 2026.09.21–2026.09.25 | ₩40,696 | ₩40,817 | ₩39,464 | ₩40,321 | -0.92% | 396.1만 |
| 2026.09.14–2026.09.18 | ₩40,804 | ₩41,165 | ₩39,812 | ₩40,629 | -0.43% | 545.2만 |
| 2026.09.08–2026.09.11 | ₩40,938 | ₩41,165 | ₩40,067 | ₩40,790 | -0.36% | 224만 |
| 2026.08.31–2026.09.04 | ₩40,576 | ₩41,447 | ₩39,852 | ₩41,085 | +1.25% | 338.1만 |
| 2026.08.24–2026.08.28 | ₩40,603 | ₩41,366 | ₩39,866 | ₩40,589 | -0.03% | 255.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,648 |
| ₩42,103 |
| ₩40,134 |
| ₩40,603 |
| -2.51% |
| 316.7만 |
| 2026.08.10–2026.08.14 | ₩41,206 | ₩42,304 | ₩41,018 | ₩41,849 | +1.56% | 339.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,701 | ₩42,479 | ₩41,139 | ₩41,514 | -0.45% | 353만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,160 | ₩42,117 | ₩39,651 | ₩41,353 | +2.97% | 563.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,134 | ₩40,335 | ₩38,968 | ₩40,000 | -0.33% | 410.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,249 | ₩40,844 | ₩38,593 | ₩40,187 | +2.39% | 437.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,892 | ₩40,013 | ₩37,909 | ₩39,129 | -1.91% | 402.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,638 | ₩40,897 | ₩39,236 | ₩39,732 | +0.24% | 388.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,748 | ₩40,268 | ₩37,708 | ₩39,933 | +5.79% | 538.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,459 | ₩38,995 | ₩37,212 | ₩37,829 | -1.64% | 363.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,011 | ₩38,727 | ₩36,810 | ₩38,579 | +4.24% | 398.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,382 | ₩37,360 | ₩35,738 | ₩36,958 | +1.58% | 439만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,516 | ₩37,226 | ₩36,073 | ₩36,676 | +0.44% | 298.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,707 | ₩36,355 | ₩34,707 | ₩36,288 | +4.56% | 261.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,738 | ₩35,805 | ₩34,278 | ₩34,586 | -3.22% | 303만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,350 | ₩36,221 | ₩35,082 | ₩35,658 | +0.87% | 271.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,042 | ₩36,020 | ₩34,358 | ₩35,658 | +1.76% | 289.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,899 | ₩36,395 | ₩34,747 | ₩35,082 | -2.28% | 253.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,698 | ₩36,449 | ₩35,028 | ₩36,154 | +1.28% | 216.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,184 | ₩36,301 | ₩34,184 | ₩35,738 | +4.55% | 302.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,246 | ₩34,613 | ₩33,018 | ₩34,318 | +3.22% | 240.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,608 | ₩34,238 | ₩32,844 | ₩32,991 | -1.83% | 331.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,393 | ₩34,077 | ₩31,919 | ₩32,830 | -1.69% | 414.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,112 | ₩34,492 | ₩32,361 | ₩33,072 | -0.12% | 255.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,340 | ₩34,881 | ₩32,522 | ₩33,648 | +0.92% | 363.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,417 | ₩35,618 | ₩33,460 | ₩33,983 | -4.05% | 281.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,658 | ₩36,073 | ₩34,814 | ₩35,417 | -0.68% | 200.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,475 | ₩37,052 | ₩34,707 | ₩35,578 | -2.46% | 342.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,232 | ₩36,650 | ₩32,830 | ₩36,542 | +9.96% | 419.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,978 | ₩34,023 | ₩32,227 | ₩33,031 | +0.16% | 475.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,375 | ₩34,948 | ₩32,375 | ₩32,978 | +1.86% | 220.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,000 | ₩33,460 | ₩31,691 | ₩32,696 | +2.18% | 263.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,946 | ₩33,125 | ₩31,879 | ₩32,254 | +0.96% | 228.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,710 | ₩32,777 | ₩31,464 | ₩32,026 | -2.09% | 150만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,501 | ₩33,849 | ₩32,495 | ₩32,696 | -2.40% | 153.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,996 | ₩34,331 | ₩33,232 | ₩33,501 | -1.46% | 301.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,522 | ₩34,010 | ₩31,464 | ₩33,728 | +3.71% | 287.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,222 | ₩32,562 | ₩31,182 | ₩32,187 | +3.09% | 224만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,075 | ₩32,254 | ₩30,740 | ₩31,544 | +1.51% | 151.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,901 | ₩31,477 | ₩29,641 | ₩31,102 | +0.65% | 178.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,861 | ₩31,410 | ₩30,418 | ₩31,035 | +0.56% | 162.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,976 | ₩31,075 | ₩29,681 | ₩30,807 | +2.77% | 182.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,356 | ₩31,611 | ₩29,641 | ₩29,963 | -4.44% | 243.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,124 | ₩31,624 | ₩30,110 | ₩31,464 | +4.45% | 177만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,552 | ₩32,107 | ₩29,480 | ₩30,110 | -1.45% | 240.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,088 | ₩31,651 | ₩30,043 | ₩30,097 | -3.19% | 54.1만 |
|---|