First Busey Corp (BUSE)

BUSE
🏛️ 미국 →
23.52
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 23.75 23.88 23.51 23.57 0.2M
2024-12-30 23.64 23.90 23.43 23.57 0.2M
2024-12-27 24.03 24.30 23.56 23.72 0.2M
2024-12-26 24.05 24.31 24.01 24.25 0.1M
2024-12-24 24.38 24.45 24.04 24.24 0.1M
2024-12-23 24.15 24.33 23.89 24.30 0.2M
2024-12-20 23.82 24.68 23.82 24.14 0.7M
2024-12-19 24.70 25.05 24.02 24.06 0.2M
2024-12-18 25.96 26.05 24.06 24.28 0.3M
2024-12-17 26.17 26.44 25.62 25.73 0.2M
2024-12-16 26.20 26.40 26.06 26.35 0.1M
2024-12-13 26.35 26.38 25.96 26.23 0.2M
2024-12-12 26.51 26.95 26.35 26.43 0.2M
2024-12-11 26.98 27.14 26.64 26.86 0.2M
2024-12-10 26.80 27.00 26.34 26.67 0.2M
2024-12-09 26.99 27.12 26.56 26.61 0.2M
2024-12-06 27.13 27.26 26.68 26.93 0.2M
2024-12-05 27.08 27.29 26.83 26.97 0.2M
2024-12-04 26.80 27.04 26.62 26.97 0.4M
2024-12-03 26.87 27.09 26.52 26.77 0.3M
2024-12-02 26.56 27.14 26.46 26.90 0.3M
2024-11-29 27.20 27.20 26.49 26.69 0.2M
2024-11-27 27.43 27.50 26.86 26.93 0.2M
2024-11-26 27.29 27.48 27.06 27.17 0.2M
2024-11-25 27.70 28.30 27.34 27.55 0.3M
2024-11-22 26.98 27.35 26.93 27.31 0.2M
2024-11-21 26.66 27.14 26.55 26.85 0.2M
2024-11-20 26.30 26.47 26.09 26.47 0.2M
2024-11-19 25.86 26.48 25.66 26.33 0.2M
2024-11-18 26.42 26.69 26.40 26.40 0.2M
2024-11-15 26.86 26.99 26.29 26.47 0.2M
2024-11-14 26.99 27.17 26.52 26.71 0.2M
2024-11-13 27.37 27.53 26.78 26.83 0.2M
2024-11-12 27.00 27.53 26.96 27.15 0.2M
2024-11-11 26.95 27.69 26.56 27.38 0.2M
2024-11-08 26.51 26.71 26.40 26.43 0.3M
2024-11-07 27.08 27.19 26.23 26.40 0.6M
2024-11-06 26.62 27.42 26.52 27.29 1.0M
2024-11-05 24.01 24.46 23.89 24.45 0.2M
2024-11-04 24.09 24.15 23.75 23.98 0.2M
2024-11-01 24.43 24.56 24.11 24.26 0.2M
2024-10-31 24.95 24.95 24.29 24.31 0.2M
2024-10-30 24.65 25.40 24.53 24.96 0.3M
2024-10-29 25.16 25.25 24.74 24.78 0.2M
2024-10-28 24.37 25.38 24.33 25.30 0.3M
2024-10-25 24.73 24.76 24.10 24.18 0.3M
2024-10-24 24.56 24.73 24.22 24.55 0.4M
2024-10-23 24.74 25.44 24.36 24.69 0.4M
2024-10-22 24.80 24.93 24.61 24.83 0.3M
2024-10-21 25.98 26.35 24.51 24.78 0.4M
2024-10-18 26.05 26.13 25.75 26.00 0.5M
2024-10-17 26.00 26.34 25.92 26.25 0.3M
2024-10-16 25.46 26.08 25.20 26.03 0.4M
2024-10-15 25.05 25.85 24.90 25.16 0.4M
2024-10-14 24.85 25.10 24.27 24.90 0.4M
2024-10-11 24.66 25.46 24.66 25.27 0.3M
2024-10-10 24.40 24.66 24.24 24.58 0.2M
2024-10-09 24.63 24.98 24.50 24.65 0.2M
2024-10-08 24.88 24.93 24.65 24.70 0.4M
2024-10-07 24.96 24.99 24.68 24.76 0.2M
2024-10-04 24.99 25.23 24.89 25.10 0.2M
2024-10-03 24.56 24.78 24.40 24.66 0.2M
2024-10-02 25.08 25.37 24.68 24.75 0.2M
2024-10-01 25.96 25.96 25.11 25.16 0.2M
2024-09-30 25.64 26.19 25.50 26.02 0.3M
2024-09-27 26.05 26.14 25.55 25.62 0.2M
2024-09-26 26.15 26.15 25.71 25.75 0.2M
2024-09-25 26.27 26.27 25.75 25.77 0.2M
2024-09-24 26.65 26.65 26.17 26.22 0.1M
2024-09-23 26.94 27.04 26.48 26.62 0.2M
2024-09-20 27.35 27.42 26.84 26.92 0.5M
2024-09-19 27.29 27.53 26.74 27.46 0.3M
2024-09-18 26.59 27.71 26.39 26.75 0.3M
2024-09-17 26.91 27.28 26.57 26.59 0.2M
2024-09-16 26.41 26.77 26.16 26.59 0.2M
2024-09-13 26.13 26.35 26.05 26.33 0.2M
2024-09-12 25.96 25.96 25.58 25.78 0.2M
2024-09-11 25.85 25.85 25.26 25.76 0.2M
2024-09-10 25.84 26.34 25.63 26.16 0.3M
2024-09-09 26.02 26.18 25.67 25.75 0.3M
2024-09-06 26.58 26.70 25.85 26.00 0.6M
2024-09-05 27.06 27.06 26.31 26.46 0.6M
2024-09-04 27.38 27.52 26.73 26.77 0.6M
2024-09-03 26.78 27.54 26.70 27.49 0.7M
2024-08-30 27.08 27.11 26.64 27.05 0.7M
2024-08-29 27.36 27.36 26.68 26.90 0.8M
2024-08-28 26.55 27.38 26.55 27.07 1.4M
2024-08-27 26.97 27.27 26.54 26.64 1.2M
2024-08-26 27.85 27.85 27.31 27.39 0.1M
2024-08-23 26.21 27.82 26.16 27.44 0.2M
2024-08-22 25.81 26.06 25.81 25.95 0.1M
2024-08-21 26.09 26.09 25.61 25.86 0.1M
2024-08-20 26.16 26.16 25.80 25.85 0.1M
2024-08-19 25.88 26.24 25.65 26.21 0.1M
2024-08-16 25.15 25.88 25.15 25.78 0.1M
2024-08-15 25.25 25.50 25.08 25.18 0.1M
2024-08-14 24.97 24.98 24.45 24.66 0.1M
2024-08-13 24.68 24.90 24.27 24.87 0.2M
2024-08-12 24.74 25.01 24.15 24.46 0.2M
2024-08-09 24.83 24.91 24.36 24.59 0.1M
2024-08-08 24.95 25.00 24.61 24.92 0.1M
2024-08-07 25.02 25.21 24.51 24.57 0.1M
2024-08-06 24.53 24.91 24.36 24.74 0.2M
2024-08-05 24.17 24.98 23.98 24.58 0.3M
2024-08-02 25.16 25.79 24.92 25.59 0.3M
2024-08-01 27.44 27.44 26.07 26.23 0.3M
2024-07-31 27.91 28.26 27.36 27.44 0.2M
2024-07-30 27.66 27.87 27.37 27.80 0.2M
2024-07-29 28.41 28.41 27.44 27.53 0.2M
2024-07-26 28.62 28.88 28.10 28.41 0.5M
2024-07-25 27.54 28.97 27.36 28.30 0.5M
2024-07-24 27.79 28.77 27.26 27.36 0.4M
2024-07-23 27.22 28.51 27.10 28.26 0.3M
2024-07-22 26.75 27.57 26.54 27.36 0.2M
2024-07-19 27.02 27.36 26.82 26.99 0.2M
2024-07-18 27.48 28.00 27.02 27.16 0.3M
2024-07-17 26.93 28.16 26.92 27.80 0.4M
2024-07-16 26.55 27.45 26.25 27.31 0.3M
2024-07-15 25.71 26.49 25.71 26.21 0.3M
2024-07-12 25.62 25.82 25.01 25.46 0.2M
2024-07-11 24.66 25.49 24.58 25.37 0.3M
2024-07-10 23.84 24.32 23.77 24.31 0.1M
2024-07-09 23.49 23.88 23.30 23.88 0.1M
2024-07-08 23.74 23.85 23.54 23.59 0.1M
2024-07-05 23.55 23.77 23.48 23.54 0.1M
2024-07-03 24.16 24.19 23.71 23.71 0.1M
2024-07-02 23.79 24.19 23.79 24.17 0.1M
2024-07-01 24.06 24.25 23.76 23.79 0.2M
2024-06-28 23.56 24.28 23.49 24.21 0.9M
2024-06-27 22.98 23.37 22.88 23.37 0.1M
2024-06-26 22.41 23.07 22.28 22.87 0.2M
2024-06-25 22.57 22.68 22.45 22.59 0.2M
2024-06-24 22.44 22.90 22.23 22.59 0.1M
2024-06-21 22.45 22.54 22.17 22.48 0.4M
2024-06-20 22.32 22.55 22.13 22.40 0.1M
2024-06-18 22.34 22.67 22.34 22.47 0.1M
2024-06-17 21.99 22.48 21.88 22.47 0.1M
2024-06-14 22.03 22.35 21.77 22.09 0.3M
2024-06-13 22.51 22.51 22.11 22.32 0.1M
2024-06-12 23.00 23.31 22.35 22.50 0.3M
2024-06-11 21.91 22.41 21.78 22.36 0.3M
2024-06-10 22.29 22.40 22.09 22.18 0.2M
2024-06-07 22.18 22.56 22.18 22.49 0.4M
2024-06-06 22.21 22.46 22.16 22.40 0.1M
2024-06-05 22.08 22.28 21.86 22.28 0.1M
2024-06-04 22.13 22.19 21.89 21.91 0.1M
2024-06-03 22.96 22.96 22.14 22.24 0.1M
2024-05-31 22.51 22.77 22.34 22.61 0.3M
2024-05-30 22.39 22.57 22.37 22.44 0.1M
2024-05-29 22.21 22.25 22.06 22.18 0.1M
2024-05-28 22.96 22.99 22.54 22.59 0.1M
2024-05-24 22.87 22.94 22.67 22.91 0.2M
2024-05-23 23.37 23.55 22.74 22.81 0.1M
2024-05-22 23.53 23.53 23.13 23.32 0.1M
2024-05-21 23.36 23.55 23.36 23.53 0.1M
2024-05-20 24.03 24.06 23.42 23.44 0.1M
2024-05-17 24.00 24.14 23.84 24.01 0.1M
2024-05-16 23.72 24.00 23.71 23.85 0.1M
2024-05-15 23.98 23.98 23.49 23.85 0.2M
2024-05-14 23.84 23.84 23.57 23.68 0.1M
2024-05-13 23.87 23.87 23.50 23.57 0.1M
2024-05-10 23.83 23.86 23.52 23.80 0.1M
2024-05-09 23.56 23.76 23.42 23.76 0.3M
2024-05-08 23.18 23.65 23.12 23.49 0.2M
2024-05-07 23.62 23.79 23.30 23.42 0.2M
2024-05-06 23.86 23.97 23.44 23.49 0.2M
2024-05-03 23.79 23.80 23.51 23.72 0.1M
2024-05-02 23.14 23.65 23.13 23.46 0.2M
2024-05-01 22.64 23.27 22.64 22.89 0.2M
2024-04-30 22.44 22.56 22.20 22.34 0.2M
2024-04-29 22.79 22.93 22.52 22.56 0.2M
2024-04-26 22.99 23.27 22.78 22.80 0.1M
2024-04-25 22.91 23.33 21.87 23.09 0.2M
2024-04-24 21.94 23.13 21.94 23.12 0.3M
2024-04-23 22.86 23.40 22.86 23.27 0.1M
2024-04-22 22.83 23.13 22.77 22.89 0.2M
2024-04-19 21.91 22.84 21.75 22.81 0.2M
2024-04-18 21.68 21.96 21.68 21.86 0.1M
2024-04-17 22.05 22.16 21.87 21.90 0.1M
2024-04-16 22.00 22.08 21.80 21.80 0.1M
2024-04-15 22.37 22.69 21.98 22.16 0.1M
2024-04-12 22.08 22.25 21.85 22.20 0.1M
2024-04-11 22.54 22.95 22.05 22.23 0.2M
2024-04-10 22.99 23.34 22.17 22.36 0.3M
2024-04-09 23.61 23.71 23.25 23.57 0.3M
2024-04-08 23.28 23.56 23.06 23.52 0.3M
2024-04-05 23.03 23.26 22.98 23.10 0.2M
2024-04-04 23.22 23.51 23.05 23.07 0.1M
2024-04-03 22.95 23.13 22.87 23.03 0.1M
2024-04-02 23.23 23.36 22.91 23.08 0.2M
2024-04-01 24.20 24.20 23.26 23.48 0.1M
2024-03-28 23.82 24.15 23.66 24.05 0.3M
2024-03-27 23.10 23.87 23.04 23.87 0.1M
2024-03-26 23.30 23.36 22.90 22.91 0.1M
2024-03-25 23.19 23.46 23.09 23.19 0.1M
2024-03-22 23.62 23.62 23.05 23.07 0.1M
2024-03-21 23.35 23.70 23.16 23.51 0.2M
2024-03-20 22.45 23.60 22.21 23.35 0.1M
2024-03-19 22.35 22.78 22.35 22.56 0.1M
2024-03-18 22.70 22.80 22.32 22.34 0.1M
2024-03-15 22.51 23.11 22.50 22.81 0.4M
2024-03-14 23.18 23.18 22.49 22.58 0.1M
2024-03-13 23.36 23.70 23.25 23.31 0.1M
2024-03-12 23.65 23.72 23.29 23.44 0.1M
2024-03-11 23.53 23.78 23.53 23.72 0.1M
2024-03-08 24.21 24.40 23.63 23.69 0.2M
2024-03-07 24.12 24.37 23.84 23.92 0.1M
2024-03-06 23.74 24.23 23.28 23.88 0.1M
2024-03-05 22.78 23.84 22.78 23.78 0.2M
2024-03-04 22.95 23.38 22.75 22.94 0.1M
2024-03-01 22.87 23.09 22.50 22.95 0.1M
2024-02-29 23.12 23.54 22.91 23.06 0.1M
2024-02-28 22.55 22.77 22.55 22.63 0.1M
2024-02-27 22.79 22.97 22.64 22.72 0.1M
2024-02-26 22.92 23.07 22.51 22.68 0.1M
2024-02-23 23.19 23.42 22.95 23.05 0.1M
2024-02-22 23.18 23.45 22.93 23.14 0.1M
2024-02-21 23.24 23.39 23.07 23.30 0.1M
2024-02-20 23.00 23.35 22.91 23.21 0.2M
2024-02-16 23.34 23.52 23.00 23.21 0.1M
2024-02-15 22.89 23.60 22.76 23.55 0.2M
2024-02-14 22.65 22.83 22.39 22.73 0.2M
2024-02-13 22.87 23.06 22.15 22.41 0.2M
2024-02-12 23.27 24.05 23.26 23.77 0.2M
2024-02-09 22.93 23.40 22.73 23.36 0.1M
2024-02-08 22.61 22.96 22.55 22.90 0.2M
2024-02-07 22.68 22.98 22.24 22.72 0.1M
2024-02-06 22.89 23.13 22.59 22.76 0.1M
2024-02-05 22.99 23.13 22.63 22.93 0.2M
2024-02-02 22.89 23.50 22.84 23.28 0.2M
2024-02-01 23.62 23.85 22.63 23.37 0.2M
2024-01-31 24.50 24.64 23.54 23.54 0.2M
2024-01-30 24.87 25.07 24.68 24.89 0.1M
2024-01-29 24.39 24.97 24.27 24.93 0.4M
2024-01-26 24.57 24.84 24.35 24.46 0.2M
2024-01-25 24.78 24.79 24.03 24.46 0.3M
2024-01-24 24.26 24.77 23.31 24.34 0.2M
2024-01-23 24.52 24.52 23.84 23.86 0.1M
2024-01-22 23.80 24.28 23.80 24.22 0.2M
2024-01-19 23.21 23.64 22.90 23.64 0.2M
2024-01-18 23.05 23.18 22.89 23.07 0.1M
2024-01-17 22.96 23.42 22.96 23.25 0.1M
2024-01-16 23.30 23.44 23.07 23.19 0.2M
2024-01-12 24.07 24.26 23.32 23.68 0.1M
2024-01-11 23.82 24.28 23.40 23.80 0.1M
2024-01-10 23.93 24.16 23.76 24.06 0.1M
2024-01-09 24.15 24.30 23.72 24.10 0.1M
2024-01-08 24.48 24.72 24.25 24.49 0.3M
2024-01-05 24.01 24.50 23.86 24.40 0.2M
2024-01-04 24.04 24.50 23.96 24.15 0.2M
2024-01-03 24.80 24.81 23.86 23.90 0.3M
2024-01-02 24.60 25.23 23.95 24.88 0.1M