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 | ₩33,913 | ₩34,101 | ₩33,591 | ₩33,859 | -0.16% | 2.2만 |
| 2026.09.28–2026.10.02 | ₩33,859 | ₩34,785 | ₩33,859 | ₩34,163 | +0.90% | 2.1만 |
| 2026.09.21–2026.09.25 | ₩34,128 | ₩34,128 | ₩33,859 | ₩33,927 | -0.59% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩34,195 | ₩34,322 | ₩33,672 | ₩34,061 | -0.39% | 6.9천 |
| 2026.09.08–2026.09.11 | ₩34,128 | ₩34,436 | ₩34,086 | ₩34,086 | -0.12% | 6.8천 |
| 2026.08.31–2026.09.04 | ₩34,087 | ₩36,293 | ₩33,913 | ₩34,061 | -0.08% | 7.9만 |
| 2026.08.24–2026.08.28 | ₩33,927 | ₩34,946 | ₩33,792 | ₩34,195 | +0.79% | 7.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,195 |
| ₩33,725 |
| ₩34,121 |
| +1.17% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩33,859 | ₩33,859 | ₩33,591 | ₩33,818 | -0.12% | 9.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,979 | ₩34,163 | ₩33,721 | ₩33,980 | +0.00% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,691 | ₩34,141 | ₩33,677 | ₩33,859 | +0.50% | 2.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,725 | ₩33,766 | ₩33,591 | ₩33,766 | +0.12% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,779 | ₩33,792 | ₩33,618 | ₩33,685 | -0.28% | 9.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩33,591 | ₩33,927 | ₩33,524 | ₩33,779 | +0.56% | 1.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,792 | ₩34,175 | ₩33,390 | ₩33,692 | -0.30% | 5.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,168 | ₩34,168 | ₩33,658 | ₩33,739 | -1.26% | 4.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩33,524 | ₩34,128 | ₩33,524 | ₩34,128 | +1.80% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,121 | ₩34,168 | ₩33,900 | ₩34,007 | -0.33% | 8.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩33,960 | ₩34,195 | ₩33,960 | ₩34,061 | +0.30% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,940 | ₩34,141 | ₩33,940 | ₩34,141 | +0.59% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,859 | ₩34,302 | ₩33,819 | ₩34,101 | +0.71% | 8.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩33,766 | ₩34,262 | ₩33,766 | ₩34,047 | +0.83% | 6.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩33,859 | ₩34,047 | ₩33,605 | ₩33,918 | +0.17% | 5.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,913 | ₩34,101 | ₩33,859 | ₩33,873 | -0.12% | 5.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,672 | ₩33,913 | ₩33,672 | ₩33,913 | +0.72% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,819 | ₩34,101 | ₩33,404 | ₩33,768 | -0.15% | 6.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,390 | ₩33,685 | ₩33,337 | ₩33,444 | +0.16% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,779 | ₩33,779 | ₩32,653 | ₩33,202 | -1.71% | 5만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,323 | ₩33,821 | ₩33,269 | ₩33,269 | -0.16% | 2.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,471 | ₩33,912 | ₩33,256 | ₩33,269 | -0.60% | 3.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,792 | ₩34,610 | ₩33,792 | ₩34,114 | +0.95% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,967 | ₩34,396 | ₩33,658 | ₩33,927 | -0.12% | 1.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,302 | ₩34,302 | ₩33,524 | ₩33,953 | -1.02% | 7.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,262 | ₩34,785 | ₩34,195 | ₩34,297 | +0.10% | 2.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,195 | ₩34,436 | ₩33,983 | ₩34,342 | +0.43% | 6.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,208 | ₩34,235 | ₩33,859 | ₩33,994 | -0.63% | 8.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩33,806 | ₩34,329 | ₩33,806 | ₩34,208 | +1.19% | 2.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,632 | ₩33,859 | ₩33,524 | ₩33,792 | +0.48% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,725 | ₩33,940 | ₩33,632 | ₩33,685 | -0.12% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,538 | ₩33,953 | ₩33,511 | ₩33,766 | +0.68% | 3.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,591 | ₩33,752 | ₩33,189 | ₩33,605 | +0.04% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,363 | ₩33,640 | ₩33,189 | ₩33,484 | +0.36% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,189 | ₩33,390 | ₩32,867 | ₩33,229 | +0.12% | 4만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,296 | ₩33,658 | ₩33,162 | ₩33,444 | +0.44% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,787 | ₩33,296 | ₩32,519 | ₩33,189 | +1.23% | 3.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,519 | ₩32,988 | ₩32,210 | ₩32,626 | +0.33% | 2.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,405 | ₩32,894 | ₩32,116 | ₩32,344 | -0.19% | 4만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,331 | ₩32,693 | ₩32,183 | ₩32,264 | -0.21% | 3.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,540 | ₩32,492 | ₩31,540 | ₩32,317 | +2.47% | 4만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,411 | ₩32,451 | ₩31,132 | ₩31,714 | -2.15% | 4.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,875 | ₩32,398 | ₩31,875 | ₩32,197 | +1.01% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,969 | ₩32,451 | ₩31,580 | ₩31,781 | -0.59% | 3.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,197 | ₩32,358 | ₩31,902 | ₩31,928 | -0.83% | 1.4만 |
|---|
