First Busey Corp (BUSE)

BUSE
🏛️ 미국 →
23.15
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 25.19 25.29 24.81 24.82 0.1M
2023-12-28 25.30 25.41 25.13 25.32 0.1M
2023-12-27 25.57 25.57 25.22 25.33 0.1M
2023-12-26 25.45 25.56 25.19 25.41 0.1M
2023-12-22 25.25 25.53 25.11 25.26 0.1M
2023-12-21 24.97 25.05 24.75 25.02 0.1M
2023-12-20 25.06 25.80 24.74 24.78 0.2M
2023-12-19 24.66 25.23 24.51 25.16 0.2M
2023-12-18 24.58 24.77 24.32 24.57 0.2M
2023-12-15 25.00 25.05 24.32 24.38 0.6M
2023-12-14 25.21 25.73 24.52 24.82 0.2M
2023-12-13 23.58 24.73 23.20 24.71 0.3M
2023-12-12 23.65 23.72 23.45 23.48 0.1M
2023-12-11 23.75 23.82 23.43 23.71 0.1M
2023-12-08 23.64 23.87 23.34 23.61 0.1M
2023-12-07 23.14 23.57 23.00 23.55 0.2M
2023-12-06 23.40 23.88 22.97 23.03 0.2M
2023-12-05 23.28 23.44 23.02 23.18 0.2M
2023-12-04 22.67 23.41 22.25 23.22 0.2M
2023-12-01 21.53 22.89 21.38 22.82 0.2M
2023-11-30 21.97 22.08 21.58 21.70 0.2M
2023-11-29 21.68 22.15 21.65 21.95 0.2M
2023-11-28 21.27 21.80 20.87 21.48 0.2M
2023-11-27 21.00 21.37 20.67 20.89 0.1M
2023-11-24 21.16 21.35 21.06 21.09 0.0M
2023-11-22 21.34 21.34 21.03 21.14 0.1M
2023-11-21 21.52 21.59 21.07 21.09 0.1M
2023-11-20 21.60 21.60 21.21 21.53 0.1M
2023-11-17 21.76 21.95 21.56 21.61 0.1M
2023-11-16 21.83 21.89 21.38 21.51 0.1M
2023-11-15 21.59 22.01 21.40 21.83 0.1M
2023-11-14 20.80 21.73 20.78 21.71 0.2M
2023-11-13 19.71 20.21 19.67 20.18 0.1M
2023-11-10 19.96 19.96 19.70 19.84 0.1M
2023-11-09 20.28 20.31 19.61 19.89 0.1M
2023-11-08 20.55 20.55 20.05 20.23 0.1M
2023-11-07 20.66 20.75 20.47 20.58 0.1M
2023-11-06 20.79 20.82 20.56 20.81 0.1M
2023-11-03 20.75 21.17 20.63 20.88 0.1M
2023-11-02 19.70 20.29 19.70 20.26 0.1M
2023-11-01 19.78 19.90 19.27 19.50 0.2M
2023-10-31 19.71 19.96 19.65 19.86 0.1M
2023-10-30 19.31 19.90 19.22 19.72 0.2M
2023-10-27 19.10 19.30 18.75 19.09 0.1M
2023-10-26 18.52 19.19 18.50 19.08 0.2M
2023-10-25 18.59 19.19 17.51 18.42 0.3M
2023-10-24 19.04 19.39 18.57 18.68 0.2M
2023-10-23 18.85 19.30 18.82 18.97 0.1M
2023-10-20 19.38 19.38 18.90 18.98 0.1M
2023-10-19 19.36 19.64 19.29 19.33 0.1M
2023-10-18 19.75 19.77 19.48 19.58 0.1M
2023-10-17 19.33 20.09 19.32 19.90 0.2M
2023-10-16 19.30 19.49 19.28 19.43 0.1M
2023-10-13 19.63 19.63 19.07 19.08 0.1M
2023-10-12 19.53 19.53 19.23 19.46 0.1M
2023-10-11 19.43 19.64 19.34 19.51 0.1M
2023-10-10 19.42 19.71 19.40 19.41 0.1M
2023-10-09 19.21 19.56 19.21 19.40 0.1M
2023-10-06 19.18 19.53 19.04 19.37 0.1M
2023-10-05 18.80 19.47 18.47 19.36 0.1M
2023-10-04 18.69 19.23 18.51 18.90 0.1M
2023-10-03 18.70 18.87 18.45 18.66 0.1M
2023-10-02 19.15 19.29 18.70 18.79 0.2M
2023-09-29 19.30 19.41 19.11 19.22 0.1M
2023-09-28 19.02 19.37 18.91 19.16 0.1M
2023-09-27 19.40 19.48 18.95 19.09 0.1M
2023-09-26 19.29 19.59 19.23 19.28 0.1M
2023-09-25 19.03 19.53 19.03 19.50 0.1M
2023-09-22 19.22 19.80 19.05 19.15 0.1M
2023-09-21 19.14 19.35 18.99 19.24 0.1M
2023-09-20 19.42 19.65 19.24 19.26 0.1M
2023-09-19 19.46 20.42 19.21 19.35 0.1M
2023-09-18 19.87 19.94 19.32 19.41 0.1M
2023-09-15 20.10 20.30 19.88 19.90 0.4M
2023-09-14 19.83 20.11 19.79 20.10 0.1M
2023-09-13 19.97 19.99 19.53 19.66 0.1M
2023-09-12 19.90 20.06 19.80 19.94 0.1M
2023-09-11 20.06 20.33 19.87 19.93 0.1M
2023-09-08 20.12 20.25 19.87 20.04 0.2M
2023-09-07 20.01 20.16 19.94 20.10 0.1M
2023-09-06 20.39 20.57 19.99 20.06 0.1M
2023-09-05 20.67 20.72 20.32 20.35 0.1M
2023-09-01 20.37 20.87 20.37 20.80 0.1M
2023-08-31 20.14 20.32 20.09 20.20 0.2M
2023-08-30 20.21 20.39 20.06 20.14 0.1M
2023-08-29 20.37 20.41 20.12 20.25 0.1M
2023-08-28 20.27 20.72 20.25 20.33 0.1M
2023-08-25 20.45 20.57 20.00 20.19 0.1M
2023-08-24 20.04 20.53 20.04 20.34 0.1M
2023-08-23 20.03 20.35 19.82 20.15 0.1M
2023-08-22 20.42 20.61 19.92 19.97 0.2M
2023-08-21 20.75 21.19 20.38 20.44 0.1M
2023-08-18 20.56 20.93 20.52 20.71 0.1M
2023-08-17 20.64 20.79 20.59 20.72 0.1M
2023-08-16 20.53 20.75 20.43 20.53 0.1M
2023-08-15 20.93 20.96 20.57 20.63 0.1M
2023-08-14 21.42 21.42 21.11 21.17 0.1M
2023-08-11 21.50 21.73 21.49 21.57 0.1M
2023-08-10 21.79 21.99 21.48 21.62 0.1M
2023-08-09 21.67 21.98 21.49 21.72 0.2M
2023-08-08 21.53 21.81 21.15 21.77 0.2M
2023-08-07 21.85 22.00 21.74 21.89 0.3M
2023-08-04 21.70 21.90 21.61 21.74 0.2M
2023-08-03 21.74 21.95 21.59 21.60 0.2M
2023-08-02 21.37 21.87 21.33 21.78 0.3M
2023-08-01 21.60 21.64 21.20 21.44 0.2M
2023-07-31 21.62 21.75 21.41 21.66 0.3M
2023-07-28 21.70 21.81 21.44 21.50 0.3M
2023-07-27 21.98 21.98 21.30 21.50 0.2M
2023-07-26 21.19 22.26 20.99 21.85 0.3M
2023-07-25 21.89 22.19 21.60 21.72 0.3M
2023-07-24 21.91 22.38 21.79 22.00 0.5M
2023-07-21 22.45 22.45 21.89 21.89 0.1M
2023-07-20 22.45 22.50 22.05 22.32 0.2M
2023-07-19 22.00 22.91 21.86 22.86 0.2M
2023-07-18 21.39 22.05 21.39 21.99 0.2M
2023-07-17 21.11 21.77 21.11 21.41 0.2M
2023-07-14 21.46 21.46 20.86 21.14 0.1M
2023-07-13 21.27 21.52 21.14 21.32 0.1M
2023-07-12 21.14 21.50 21.07 21.17 0.2M
2023-07-11 20.73 20.95 20.60 20.86 0.2M
2023-07-10 20.43 21.00 20.13 20.65 0.2M
2023-07-07 19.68 20.55 19.68 20.53 0.2M
2023-07-06 19.71 20.18 19.35 19.60 0.2M
2023-07-05 20.20 20.20 19.86 19.93 0.2M
2023-07-03 19.94 20.48 19.94 20.29 0.1M
2023-06-30 20.37 20.37 19.96 20.10 0.3M
2023-06-29 20.00 20.36 19.94 20.20 0.3M
2023-06-28 19.81 19.82 19.53 19.77 0.1M
2023-06-27 19.83 20.13 19.38 19.87 0.2M
2023-06-26 19.79 20.15 19.70 19.73 0.2M
2023-06-23 19.59 20.02 19.43 19.80 0.9M
2023-06-22 20.27 20.27 19.69 19.85 0.2M
2023-06-21 20.43 20.66 20.29 20.37 0.1M
2023-06-20 20.78 20.85 20.48 20.51 0.1M
2023-06-16 21.25 21.25 20.55 20.78 0.3M
2023-06-15 20.75 21.22 20.44 21.03 0.2M
2023-06-14 21.39 21.55 20.80 20.90 0.2M
2023-06-13 20.79 21.43 20.65 21.42 0.2M
2023-06-12 21.07 21.35 20.36 20.75 0.2M
2023-06-09 21.29 21.41 20.80 21.09 0.2M
2023-06-08 21.29 21.38 20.77 21.32 0.1M
2023-06-07 20.86 21.63 20.68 21.40 0.2M
2023-06-06 19.63 20.95 19.50 20.61 0.2M
2023-06-05 20.43 20.43 19.59 19.65 0.2M
2023-06-02 19.48 20.51 19.12 20.45 0.2M
2023-06-01 18.83 19.36 18.59 19.20 0.2M
2023-05-31 19.08 19.13 18.56 18.70 0.4M
2023-05-30 19.29 19.31 18.92 19.19 0.2M
2023-05-26 19.09 19.19 18.77 19.15 0.2M
2023-05-25 18.82 19.17 18.80 19.12 0.2M
2023-05-24 19.09 19.19 18.80 19.01 0.1M
2023-05-23 18.69 19.69 18.69 19.23 0.2M
2023-05-22 18.25 18.77 18.10 18.72 0.2M
2023-05-19 18.75 18.83 18.01 18.12 0.2M
2023-05-18 18.54 18.61 18.00 18.51 0.1M
2023-05-17 17.59 18.57 17.45 18.51 0.2M
2023-05-16 17.62 17.65 17.40 17.40 0.1M
2023-05-15 17.26 17.66 17.26 17.50 0.2M
2023-05-12 17.04 17.23 16.81 17.21 0.1M
2023-05-11 16.90 17.31 16.65 16.96 0.2M
2023-05-10 17.29 17.40 16.87 17.13 0.2M
2023-05-09 17.35 17.50 16.89 17.05 0.1M
2023-05-08 18.22 18.22 17.45 17.48 0.1M
2023-05-05 17.99 18.02 17.45 17.99 0.2M
2023-05-04 16.80 17.44 16.26 17.10 0.3M
2023-05-03 17.64 18.03 16.90 17.40 0.3M
2023-05-02 18.10 18.22 16.82 17.56 0.4M
2023-05-01 18.24 18.49 18.09 18.13 0.2M
2023-04-28 18.11 18.45 17.79 18.18 0.2M
2023-04-27 17.99 18.65 17.79 17.89 0.2M
2023-04-26 18.50 18.70 17.84 18.04 0.2M
2023-04-25 18.80 18.86 18.09 18.18 0.2M
2023-04-24 18.90 19.17 18.69 18.88 0.1M
2023-04-21 18.93 18.93 18.68 18.92 0.2M
2023-04-20 19.02 19.14 18.85 19.00 0.1M
2023-04-19 19.11 19.50 19.05 19.41 0.1M
2023-04-18 19.52 19.52 18.84 19.01 0.1M
2023-04-17 19.14 19.49 18.89 19.43 0.1M
2023-04-14 19.81 19.81 19.01 19.15 0.1M
2023-04-13 19.43 19.71 19.26 19.51 0.1M
2023-04-12 19.93 20.00 19.42 19.48 0.1M
2023-04-11 19.85 20.01 19.64 19.73 0.2M
2023-04-10 19.72 20.16 19.63 19.85 0.3M
2023-04-06 19.56 19.89 19.56 19.76 0.2M
2023-04-05 19.47 19.67 19.39 19.44 0.1M
2023-04-04 20.36 20.36 19.45 19.67 0.2M
2023-04-03 20.35 20.59 20.07 20.28 0.2M
2023-03-31 20.06 20.41 19.95 20.34 0.2M
2023-03-30 20.48 20.48 19.84 19.98 0.1M
2023-03-29 20.60 20.60 20.04 20.38 0.2M
2023-03-28 20.73 20.86 20.26 20.39 0.1M
2023-03-27 21.15 21.28 20.82 20.84 0.1M
2023-03-24 19.94 20.72 19.80 20.67 0.2M
2023-03-23 20.61 20.84 19.95 20.09 0.2M
2023-03-22 21.38 21.53 20.40 20.44 0.2M
2023-03-21 21.28 22.00 21.17 21.44 0.2M
2023-03-20 21.02 21.44 20.68 20.74 0.2M
2023-03-17 21.34 21.34 20.45 20.72 0.7M
2023-03-16 20.58 21.93 20.14 21.53 0.3M
2023-03-15 20.70 20.93 20.14 20.82 0.6M
2023-03-14 22.40 22.40 20.99 21.35 0.3M
2023-03-13 21.44 21.69 20.19 20.91 0.3M
2023-03-10 22.26 22.81 21.54 22.45 0.2M
2023-03-09 23.39 23.61 22.42 22.56 0.2M
2023-03-08 23.57 23.63 23.27 23.52 0.1M
2023-03-07 23.95 23.95 23.30 23.53 0.2M
2023-03-06 24.23 24.29 23.78 23.95 0.1M
2023-03-03 24.02 24.23 23.85 24.22 0.1M
2023-03-02 24.03 24.03 23.72 24.00 0.1M
2023-03-01 24.14 24.25 23.94 24.20 0.1M
2023-02-28 24.35 24.51 23.91 24.14 0.4M
2023-02-27 24.50 24.73 24.19 24.30 0.1M
2023-02-24 24.45 24.56 24.15 24.42 0.1M
2023-02-23 24.54 24.69 24.27 24.56 0.2M
2023-02-22 24.70 24.75 24.33 24.47 0.1M
2023-02-21 24.73 24.84 24.53 24.64 0.1M
2023-02-17 24.63 24.93 24.38 24.84 0.1M
2023-02-16 24.56 24.65 24.36 24.51 0.1M
2023-02-15 24.38 24.72 24.13 24.71 0.1M
2023-02-14 24.65 24.67 24.25 24.50 0.1M
2023-02-13 24.57 24.68 24.48 24.63 0.1M
2023-02-10 24.35 24.57 24.26 24.54 0.2M
2023-02-09 24.75 24.75 24.24 24.42 0.1M
2023-02-08 24.69 24.94 24.40 24.69 0.1M
2023-02-07 24.52 24.90 24.23 24.82 0.2M
2023-02-06 24.81 24.81 24.37 24.59 0.1M
2023-02-03 24.66 24.93 24.51 24.89 0.4M
2023-02-02 24.13 24.75 24.02 24.74 0.2M
2023-02-01 23.81 24.32 23.65 24.16 0.3M
2023-01-31 23.04 23.88 23.02 23.87 0.4M
2023-01-30 22.85 23.43 22.69 23.00 0.2M
2023-01-27 22.48 22.91 22.30 22.85 0.2M
2023-01-26 22.80 22.80 21.91 22.53 0.2M
2023-01-25 23.52 23.79 22.09 22.65 0.3M
2023-01-24 24.18 24.22 23.86 24.07 0.2M
2023-01-23 24.06 24.33 23.87 24.10 0.2M
2023-01-20 24.12 24.12 23.74 24.03 0.1M
2023-01-19 23.63 23.91 23.63 23.89 0.1M
2023-01-18 24.77 24.77 23.97 24.02 0.1M
2023-01-17 25.01 25.01 24.60 24.83 0.1M
2023-01-13 24.78 25.09 24.40 24.97 0.1M
2023-01-12 24.70 25.11 24.70 24.97 0.1M
2023-01-11 24.74 24.96 24.34 24.52 0.1M
2023-01-10 24.38 24.80 24.14 24.59 0.1M
2023-01-09 24.90 24.90 24.29 24.31 0.1M
2023-01-06 24.50 24.87 24.41 24.78 0.1M
2023-01-05 24.44 24.50 24.11 24.25 0.1M
2023-01-04 24.79 24.94 24.39 24.56 0.1M
2023-01-03 24.71 24.85 24.34 24.59 0.1M