시장 데이터를 불러오는 중
Midland States Bancorp, Inc. - Depositary Shares Each Representing a 1/40th Interest in a Share of 7.750% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series A · MSBIP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,924 | ₩34,111 | ₩33,602 | ₩33,870 | -0.16% | 2.2만 |
| 2026.09.28–2026.10.02 | ₩33,870 | ₩34,795 | ₩33,870 | ₩34,173 | +0.90% | 2.1만 |
| 2026.09.21–2026.09.25 | ₩34,138 | ₩34,138 | ₩33,870 | ₩33,937 | -0.59% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩34,205 | ₩34,333 | ₩33,682 | ₩34,071 | -0.39% | 6.9천 |
| 2026.09.08–2026.09.11 | ₩34,138 | ₩34,447 | ₩34,097 | ₩34,097 | -0.12% | 6.8천 |
| 2026.08.31–2026.09.04 | ₩34,098 | ₩36,304 | ₩33,924 | ₩34,071 | -0.08% | 7.9만 |
| 2026.08.24–2026.08.28 | ₩33,937 | ₩34,956 | ₩33,803 | ₩34,205 | +0.79% | 7.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,205 |
| ₩33,736 |
| ₩34,131 |
| +1.17% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩33,870 | ₩33,870 | ₩33,602 | ₩33,828 | -0.12% | 9.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,989 | ₩34,173 | ₩33,732 | ₩33,991 | +0.00% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,701 | ₩34,152 | ₩33,687 | ₩33,870 | +0.50% | 2.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,736 | ₩33,776 | ₩33,602 | ₩33,776 | +0.12% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,789 | ₩33,803 | ₩33,628 | ₩33,695 | -0.28% | 9.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩33,602 | ₩33,937 | ₩33,535 | ₩33,789 | +0.56% | 1.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,803 | ₩34,185 | ₩33,400 | ₩33,702 | -0.30% | 5.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,178 | ₩34,178 | ₩33,669 | ₩33,749 | -1.26% | 4.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩33,535 | ₩34,138 | ₩33,535 | ₩34,138 | +1.80% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,131 | ₩34,178 | ₩33,910 | ₩34,017 | -0.33% | 8.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩33,970 | ₩34,205 | ₩33,970 | ₩34,071 | +0.30% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,950 | ₩34,152 | ₩33,950 | ₩34,152 | +0.59% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,870 | ₩34,313 | ₩33,830 | ₩34,111 | +0.71% | 8.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩33,776 | ₩34,272 | ₩33,776 | ₩34,058 | +0.83% | 6.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩33,870 | ₩34,058 | ₩33,615 | ₩33,929 | +0.17% | 5.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,924 | ₩34,111 | ₩33,870 | ₩33,883 | -0.12% | 5.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,682 | ₩33,924 | ₩33,682 | ₩33,924 | +0.72% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,830 | ₩34,111 | ₩33,414 | ₩33,779 | -0.15% | 6.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,400 | ₩33,695 | ₩33,347 | ₩33,454 | +0.16% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,789 | ₩33,789 | ₩32,663 | ₩33,213 | -1.71% | 5만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,333 | ₩33,831 | ₩33,280 | ₩33,280 | -0.16% | 2.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,481 | ₩33,922 | ₩33,266 | ₩33,280 | -0.60% | 3.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,803 | ₩34,621 | ₩33,803 | ₩34,125 | +0.95% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,977 | ₩34,406 | ₩33,669 | ₩33,937 | -0.12% | 1.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,313 | ₩34,313 | ₩33,535 | ₩33,964 | -1.02% | 7.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,272 | ₩34,795 | ₩34,205 | ₩34,307 | +0.10% | 2.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,205 | ₩34,447 | ₩33,993 | ₩34,353 | +0.43% | 6.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,219 | ₩34,245 | ₩33,870 | ₩34,004 | -0.63% | 8.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩33,816 | ₩34,339 | ₩33,816 | ₩34,219 | +1.19% | 2.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,642 | ₩33,870 | ₩33,535 | ₩33,803 | +0.48% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,736 | ₩33,950 | ₩33,642 | ₩33,695 | -0.12% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,548 | ₩33,964 | ₩33,521 | ₩33,776 | +0.68% | 3.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,602 | ₩33,763 | ₩33,199 | ₩33,615 | +0.04% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,374 | ₩33,650 | ₩33,199 | ₩33,494 | +0.36% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,199 | ₩33,400 | ₩32,877 | ₩33,239 | +0.12% | 4만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,306 | ₩33,669 | ₩33,172 | ₩33,454 | +0.44% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,797 | ₩33,306 | ₩32,528 | ₩33,199 | +1.23% | 3.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,528 | ₩32,998 | ₩32,220 | ₩32,636 | +0.33% | 2.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,414 | ₩32,904 | ₩32,126 | ₩32,354 | -0.19% | 4만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,341 | ₩32,703 | ₩32,193 | ₩32,274 | -0.21% | 3.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,549 | ₩32,502 | ₩31,549 | ₩32,327 | +2.47% | 4만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,421 | ₩32,461 | ₩31,141 | ₩31,724 | -2.15% | 4.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,885 | ₩32,408 | ₩31,885 | ₩32,207 | +1.01% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,978 | ₩32,461 | ₩31,589 | ₩31,791 | -0.59% | 3.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,207 | ₩32,367 | ₩31,911 | ₩31,938 | -0.83% | 1.4만 |
|---|
