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 | ₩33,919 | ₩34,107 | ₩33,597 | ₩33,866 | -0.16% | 2.2만 |
| 2026.09.28–2026.10.02 | ₩33,866 | ₩34,791 | ₩33,866 | ₩34,169 | +0.90% | 2.1만 |
| 2026.09.21–2026.09.25 | ₩34,134 | ₩34,134 | ₩33,866 | ₩33,933 | -0.59% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩34,201 | ₩34,328 | ₩33,678 | ₩34,067 | -0.39% | 6.9천 |
| 2026.09.08–2026.09.11 | ₩34,134 | ₩34,442 | ₩34,092 | ₩34,092 | -0.12% | 6.8천 |
| 2026.08.31–2026.09.04 | ₩34,094 | ₩36,300 | ₩33,919 | ₩34,067 | -0.08% | 7.9만 |
| 2026.08.24–2026.08.28 | ₩33,933 | ₩34,952 | ₩33,798 | ₩34,201 | +0.79% | 7.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,201 |
| ₩33,731 |
| ₩34,127 |
| +1.17% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩33,866 | ₩33,866 | ₩33,597 | ₩33,824 | -0.12% | 9.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,985 | ₩34,169 | ₩33,727 | ₩33,986 | +0.00% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,697 | ₩34,147 | ₩33,683 | ₩33,866 | +0.50% | 2.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,731 | ₩33,772 | ₩33,597 | ₩33,772 | +0.12% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,785 | ₩33,798 | ₩33,624 | ₩33,691 | -0.28% | 9.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩33,597 | ₩33,933 | ₩33,530 | ₩33,785 | +0.56% | 1.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,798 | ₩34,181 | ₩33,396 | ₩33,698 | -0.30% | 5.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,174 | ₩34,174 | ₩33,664 | ₩33,745 | -1.26% | 4.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩33,530 | ₩34,134 | ₩33,530 | ₩34,134 | +1.80% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,127 | ₩34,174 | ₩33,906 | ₩34,013 | -0.33% | 8.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩33,966 | ₩34,201 | ₩33,966 | ₩34,067 | +0.30% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,946 | ₩34,147 | ₩33,946 | ₩34,147 | +0.59% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,866 | ₩34,308 | ₩33,825 | ₩34,107 | +0.71% | 8.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩33,772 | ₩34,268 | ₩33,772 | ₩34,053 | +0.83% | 6.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩33,866 | ₩34,053 | ₩33,611 | ₩33,925 | +0.17% | 5.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,919 | ₩34,107 | ₩33,866 | ₩33,879 | -0.12% | 5.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,678 | ₩33,919 | ₩33,678 | ₩33,919 | +0.72% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,825 | ₩34,107 | ₩33,410 | ₩33,774 | -0.15% | 6.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,396 | ₩33,691 | ₩33,342 | ₩33,450 | +0.16% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,785 | ₩33,785 | ₩32,658 | ₩33,208 | -1.71% | 5만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,329 | ₩33,827 | ₩33,275 | ₩33,275 | -0.16% | 2.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,477 | ₩33,918 | ₩33,262 | ₩33,275 | -0.60% | 3.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,798 | ₩34,617 | ₩33,798 | ₩34,120 | +0.95% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,973 | ₩34,402 | ₩33,664 | ₩33,933 | -0.12% | 1.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,308 | ₩34,308 | ₩33,530 | ₩33,959 | -1.02% | 7.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,268 | ₩34,791 | ₩34,201 | ₩34,303 | +0.10% | 2.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,201 | ₩34,442 | ₩33,989 | ₩34,348 | +0.43% | 6.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,214 | ₩34,241 | ₩33,866 | ₩34,000 | -0.63% | 8.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩33,812 | ₩34,335 | ₩33,812 | ₩34,214 | +1.19% | 2.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,638 | ₩33,866 | ₩33,530 | ₩33,798 | +0.48% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,731 | ₩33,946 | ₩33,638 | ₩33,691 | -0.12% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,544 | ₩33,959 | ₩33,517 | ₩33,772 | +0.68% | 3.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,597 | ₩33,758 | ₩33,195 | ₩33,611 | +0.04% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,369 | ₩33,646 | ₩33,195 | ₩33,490 | +0.36% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,195 | ₩33,396 | ₩32,873 | ₩33,235 | +0.12% | 4만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,302 | ₩33,664 | ₩33,168 | ₩33,450 | +0.44% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,793 | ₩33,302 | ₩32,524 | ₩33,195 | +1.23% | 3.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,524 | ₩32,994 | ₩32,216 | ₩32,632 | +0.33% | 2.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,410 | ₩32,900 | ₩32,122 | ₩32,350 | -0.19% | 4만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,337 | ₩32,699 | ₩32,189 | ₩32,270 | -0.21% | 3.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,545 | ₩32,498 | ₩31,545 | ₩32,323 | +2.47% | 4만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,417 | ₩32,457 | ₩31,138 | ₩31,720 | -2.15% | 4.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,881 | ₩32,404 | ₩31,881 | ₩32,202 | +1.01% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,974 | ₩32,457 | ₩31,585 | ₩31,787 | -0.59% | 3.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,202 | ₩32,363 | ₩31,907 | ₩31,934 | -0.83% | 1.4만 |
|---|
