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 | ₩33,918 | ₩34,106 | ₩33,596 | ₩33,865 | -0.16% | 2.2만 |
| 2026.09.28–2026.10.02 | ₩33,865 | ₩34,790 | ₩33,865 | ₩34,168 | +0.90% | 2.1만 |
| 2026.09.21–2026.09.25 | ₩34,133 | ₩34,133 | ₩33,865 | ₩33,932 | -0.59% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩34,200 | ₩34,327 | ₩33,677 | ₩34,066 | -0.39% | 6.9천 |
| 2026.09.08–2026.09.11 | ₩34,133 | ₩34,441 | ₩34,091 | ₩34,091 | -0.12% | 6.8천 |
| 2026.08.31–2026.09.04 | ₩34,093 | ₩36,299 | ₩33,918 | ₩34,066 | -0.08% | 7.9만 |
| 2026.08.24–2026.08.28 | ₩33,932 | ₩34,951 | ₩33,797 | ₩34,200 | +0.79% | 7.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,200 |
| ₩33,730 |
| ₩34,126 |
| +1.17% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩33,865 | ₩33,865 | ₩33,596 | ₩33,823 | -0.12% | 9.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,984 | ₩34,168 | ₩33,726 | ₩33,985 | +0.00% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,696 | ₩34,146 | ₩33,682 | ₩33,865 | +0.50% | 2.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,730 | ₩33,771 | ₩33,596 | ₩33,771 | +0.12% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,784 | ₩33,797 | ₩33,623 | ₩33,690 | -0.28% | 9.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩33,596 | ₩33,932 | ₩33,529 | ₩33,784 | +0.56% | 1.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,797 | ₩34,180 | ₩33,395 | ₩33,697 | -0.30% | 5.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,173 | ₩34,173 | ₩33,663 | ₩33,744 | -1.26% | 4.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩33,529 | ₩34,133 | ₩33,529 | ₩34,133 | +1.80% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,126 | ₩34,173 | ₩33,905 | ₩34,012 | -0.33% | 8.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩33,965 | ₩34,200 | ₩33,965 | ₩34,066 | +0.30% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,945 | ₩34,146 | ₩33,945 | ₩34,146 | +0.59% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,865 | ₩34,307 | ₩33,824 | ₩34,106 | +0.71% | 8.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩33,771 | ₩34,267 | ₩33,771 | ₩34,052 | +0.83% | 6.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩33,865 | ₩34,052 | ₩33,610 | ₩33,924 | +0.17% | 5.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,918 | ₩34,106 | ₩33,865 | ₩33,878 | -0.12% | 5.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,677 | ₩33,918 | ₩33,677 | ₩33,918 | +0.72% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,824 | ₩34,106 | ₩33,409 | ₩33,773 | -0.15% | 6.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,395 | ₩33,690 | ₩33,341 | ₩33,449 | +0.16% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,784 | ₩33,784 | ₩32,657 | ₩33,207 | -1.71% | 5만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,328 | ₩33,826 | ₩33,274 | ₩33,274 | -0.16% | 2.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,476 | ₩33,917 | ₩33,261 | ₩33,274 | -0.60% | 3.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,797 | ₩34,616 | ₩33,797 | ₩34,119 | +0.95% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,972 | ₩34,401 | ₩33,663 | ₩33,932 | -0.12% | 1.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,307 | ₩34,307 | ₩33,529 | ₩33,958 | -1.02% | 7.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,267 | ₩34,790 | ₩34,200 | ₩34,302 | +0.10% | 2.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,200 | ₩34,441 | ₩33,988 | ₩34,347 | +0.43% | 6.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,213 | ₩34,240 | ₩33,865 | ₩33,999 | -0.63% | 8.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩33,811 | ₩34,334 | ₩33,811 | ₩34,213 | +1.19% | 2.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,637 | ₩33,865 | ₩33,529 | ₩33,797 | +0.48% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,730 | ₩33,945 | ₩33,637 | ₩33,690 | -0.12% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,543 | ₩33,958 | ₩33,516 | ₩33,771 | +0.68% | 3.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,596 | ₩33,757 | ₩33,194 | ₩33,610 | +0.04% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,368 | ₩33,645 | ₩33,194 | ₩33,489 | +0.36% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,194 | ₩33,395 | ₩32,872 | ₩33,234 | +0.12% | 4만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,301 | ₩33,663 | ₩33,167 | ₩33,449 | +0.44% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,792 | ₩33,301 | ₩32,523 | ₩33,194 | +1.23% | 3.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,523 | ₩32,993 | ₩32,215 | ₩32,631 | +0.33% | 2.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,409 | ₩32,899 | ₩32,121 | ₩32,349 | -0.19% | 4만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,336 | ₩32,698 | ₩32,188 | ₩32,269 | -0.21% | 3.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,544 | ₩32,497 | ₩31,544 | ₩32,322 | +2.47% | 4만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,416 | ₩32,456 | ₩31,137 | ₩31,719 | -2.15% | 4.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,880 | ₩32,403 | ₩31,880 | ₩32,201 | +1.01% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,973 | ₩32,456 | ₩31,585 | ₩31,786 | -0.59% | 3.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,201 | ₩32,362 | ₩31,906 | ₩31,933 | -0.83% | 1.4만 |
|---|
