Hot Features
프리미엄
First Busey Corporation (BUSE)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -1.07487027428 | 26.98 | 28.3 | 26.69 | 231052 | 27.27140427 | CS |
| 4 | 2.26 | 9.25092099877 | 24.43 | 28.3 | 23.75 | 269217 | 26.58438194 | CS |
| 12 | 0.06 | 0.225309800976 | 26.63 | 28.3 | 23.75 | 281689 | 25.84486264 | CS |
| 26 | 4.48 | 20.1710941018 | 22.21 | 28.97 | 21.77 | 277716 | 25.72762168 | CS |
| 52 | 5.01 | 23.1088560886 | 21.68 | 28.97 | 21.38 | 222339 | 24.91480312 | CS |
| 156 | -0.3 | -1.11152278622 | 26.99 | 29.73 | 16.26 | 182135 | 23.81083184 | CS |
| 260 | -0.04 | -0.149644594089 | 26.73 | 29.73 | 11 | 174390 | 23.02053237 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 26.69 | -0.24 | -0.89 | 27.2 | 27.2 | 26.49 | 178411 |
| 1732750500 | 26.93 | -0.24 | -0.88 | 27.35 | 27.495 | 26.86 | 193778 |
| 1732664100 | 27.17 | -0.38 | -1.38 | 27.29 | 27.48 | 27.055 | 226680 |
| 1732577700 | 27.55 | 0.24 | 0.88 | 27.7 | 28.3 | 27.55 | 290418 |
| 1732318500 | 27.31 | 0.46 | 1.71 | 26.98 | 27.35 | 26.85 | 213333 |
| 1732232100 | 26.85 | 0.38 | 1.44 | 26.585 | 27.14 | 26.545 | 159538 |
| 1732145700 | 26.47 | 0.14 | 0.53 | 26.22 | 26.47 | 26.09 | 152189 |
| 1732059300 | 26.33 | -0.07 | -0.27 | 26.17 | 26.48 | 26.11 | 151498 |
| 1731972900 | 26.4 | -0.07 | -0.26 | 26.66 | 26.69 | 26.4 | 185708 |
| 1731713700 | 26.47 | -0.24 | -0.90 | 26.93 | 26.99 | 26.285 | 200735 |
| 1731627300 | 26.71 | -0.12 | -0.45 | 27.005 | 27.09 | 26.52 | 231203 |
| 1731540900 | 26.83 | -0.32 | -1.18 | 27.305 | 27.52 | 26.78 | 208688 |
| 1731454500 | 27.15 | -0.23 | -0.84 | 27 | 27.53 | 26.98 | 217209 |
| 1731368100 | 27.38 | 0.95 | 3.59 | 26.93 | 27.69 | 26.93 | 227163 |
| 1731108900 | 26.43 | 0.03 | 0.11 | 26.51 | 26.71 | 26.4 | 288187 |
| 1731022500 | 26.4 | -0.89 | -3.26 | 26.83 | 27.19 | 26.225 | 564923 |
| 1730936100 | 27.29 | 2.84 | 11.62 | 26.5207 | 27.415 | 26.5207 | 968952 |
| 1730849700 | 24.45 | 0.47 | 1.96 | 24.01 | 24.46 | 24.01 | 227504 |
| 1730763300 | 23.98 | -0.28 | -1.15 | 24.26 | 24.26 | 23.75 | 180640 |
| 1730500500 | 24.26 | -0.05 | -0.21 | 24.43 | 24.5647 | 24.11 | 226768 |
| 1730414100 | 24.31 | -0.65 | -2.60 | 24.95 | 24.95 | 24.29 | 207253 |
| 1730327700 | 24.96 | 0.18 | 0.73 | 25.04 | 25.4 | 24.73 | 262397 |
| 1730241300 | 24.78 | -0.52 | -2.06 | 25.155 | 25.155 | 24.74 | 214137 |
| 1730154900 | 25.3 | 1.12 | 4.63 | 24.61 | 25.38 | 24.42 | 250533 |
| 1729895700 | 24.18 | -0.37 | -1.51 | 24.73 | 24.76 | 24.095 | 345702 |
| 1729809300 | 24.55 | -0.14 | -0.57 | 24.695 | 24.73 | 24.22 | 370685 |
| 1729722900 | 24.69 | -0.14 | -0.56 | 25.19 | 25.44 | 24.36 | 378610 |
| 1729636500 | 24.83 | 0.05 | 0.20 | 24.8 | 24.93 | 24.61 | 308405 |
| 1729550100 | 24.78 | -1.22 | -4.69 | 25.98 | 26.35 | 24.51 | 435132 |
| 1729290900 | 26 | -0.25 | -0.95 | 26.05 | 26.13 | 25.75 | 538213 |
| 1729204500 | 26.25 | 0.22 | 0.85 | 26 | 26.34 | 25.92 | 253199 |
| 1729118100 | 26.03 | 0.87 | 3.46 | 25.46 | 26.08 | 25.2 | 404019 |
| 1729031700 | 25.16 | 0.26 | 1.04 | 25.05 | 25.85 | 24.9 | 424983 |
| 1728945300 | 24.9 | -0.37 | -1.46 | 24.7 | 25.095 | 24.27 | 404201 |
| 1728686100 | 25.27 | 0.69 | 2.81 | 24.66 | 25.46 | 24.66 | 314387 |
| 1728599700 | 24.58 | -0.07 | -0.28 | 24.38 | 24.66 | 24.24 | 217804 |
| 1728513300 | 24.65 | -0.05 | -0.20 | 24.63 | 24.98 | 24.5 | 227407 |
| 1728426900 | 24.7 | -0.06 | -0.24 | 24.88 | 24.905 | 24.65 | 360950 |
| 1728340500 | 24.76 | -0.34 | -1.35 | 24.81 | 24.99 | 24.68 | 183826 |
| 1728081300 | 25.1 | 0.44 | 1.78 | 25.1 | 25.23 | 24.885 | 241727 |
| 1727994900 | 24.66 | -0.09 | -0.36 | 24.56 | 24.78 | 24.4 | 214329 |
| 1727908500 | 24.75 | -0.41 | -1.63 | 25.22 | 25.37 | 24.68 | 235883 |
| 1727822100 | 25.16 | -0.86 | -3.31 | 25.96 | 25.99 | 25.11 | 168729 |
| 1727735520 | 26.02 | 0.4 | 1.56 | 25.64 | 26.19 | 25.64 | 250061 |
| 1727476500 | 25.62 | -0.13 | -0.50 | 26.05 | 26.14 | 25.55 | 226732 |
| 1727390100 | 25.75 | -0.02 | -0.08 | 26.15 | 26.15 | 25.71 | 194511 |
| 1727303700 | 25.77 | -0.45 | -1.72 | 26.27 | 26.27 | 25.75 | 159212 |
| 1727217300 | 26.22 | -0.4 | -1.50 | 26.65 | 26.65 | 26.17 | 136826 |
| 1727130900 | 26.62 | -0.3 | -1.11 | 26.94 | 27.04 | 26.48 | 219078 |
| 1726871700 | 26.92 | -0.54 | -1.97 | 27.35 | 27.42 | 26.84 | 543556 |
| 1726785300 | 27.46 | 0.71 | 2.65 | 27 | 27.53 | 26.74 | 282962 |
| 1726698900 | 26.75 | 0.15 | 0.56 | 26.53 | 27.71 | 26.39 | 250198 |
| 1726612500 | 26.6 | 0.01 | 0.04 | 26.77 | 27.28 | 26.57 | 203604 |
| 1726526100 | 26.59 | 0.26 | 0.99 | 26.41 | 26.77 | 26.16 | 179937 |
| 1726266900 | 26.33 | 0.55 | 2.13 | 26.13 | 26.345 | 26.05 | 193430 |
| 1726180500 | 25.78 | 0.02 | 0.08 | 25.96 | 25.96 | 25.575 | 192053 |
| 1726094100 | 25.76 | -0.4 | -1.53 | 25.85 | 25.85 | 25.26 | 232104 |
| 1726007700 | 26.16 | 0.41 | 1.59 | 25.84 | 26.34 | 25.63 | 304498 |
| 1725921300 | 25.75 | -0.25 | -0.96 | 26.02 | 26.18 | 25.67 | 344770 |
| 1725662100 | 26 | -0.46 | -1.74 | 26.63 | 26.7 | 25.85 | 628483 |
| 1725575700 | 26.46 | -0.31 | -1.16 | 26.79 | 27.03 | 26.31 | 604211 |
| 1725489300 | 26.77 | -0.72 | -2.62 | 27.38 | 27.52 | 26.73 | 554790 |
| 1725402900 | 27.49 | 0.44 | 1.63 | 27.05 | 27.54 | 26.76 | 655823 |
| 1725057300 | 27.05 | 0.15 | 0.56 | 27.08 | 27.11 | 26.64 | 664984 |
