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 | ₩33,901 | ₩34,089 | ₩33,580 | ₩33,848 | -0.16% | 2.2만 |
| 2026.09.28–2026.10.02 | ₩33,848 | ₩34,773 | ₩33,848 | ₩34,151 | +0.90% | 2.1만 |
| 2026.09.21–2026.09.25 | ₩34,116 | ₩34,116 | ₩33,848 | ₩33,915 | -0.59% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩34,183 | ₩34,310 | ₩33,660 | ₩34,049 | -0.39% | 6.9천 |
| 2026.09.08–2026.09.11 | ₩34,116 | ₩34,424 | ₩34,074 | ₩34,074 | -0.12% | 6.8천 |
| 2026.08.31–2026.09.04 | ₩34,076 | ₩36,281 | ₩33,901 | ₩34,049 | -0.08% | 7.9만 |
| 2026.08.24–2026.08.28 | ₩33,915 | ₩34,933 | ₩33,781 | ₩34,183 | +0.79% | 7.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,183 |
| ₩33,714 |
| ₩34,109 |
| +1.17% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩33,848 | ₩33,848 | ₩33,580 | ₩33,806 | -0.12% | 9.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,967 | ₩34,151 | ₩33,710 | ₩33,968 | +0.00% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,679 | ₩34,129 | ₩33,665 | ₩33,848 | +0.50% | 2.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,714 | ₩33,754 | ₩33,580 | ₩33,754 | +0.12% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,767 | ₩33,781 | ₩33,606 | ₩33,673 | -0.28% | 9.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩33,580 | ₩33,915 | ₩33,513 | ₩33,767 | +0.56% | 1.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,781 | ₩34,163 | ₩33,378 | ₩33,680 | -0.30% | 5.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,156 | ₩34,156 | ₩33,647 | ₩33,727 | -1.26% | 4.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩33,513 | ₩34,116 | ₩33,513 | ₩34,116 | +1.80% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,109 | ₩34,156 | ₩33,888 | ₩33,995 | -0.33% | 8.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩33,948 | ₩34,183 | ₩33,948 | ₩34,049 | +0.30% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,928 | ₩34,129 | ₩33,928 | ₩34,129 | +0.59% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,848 | ₩34,290 | ₩33,807 | ₩34,089 | +0.71% | 8.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩33,754 | ₩34,250 | ₩33,754 | ₩34,035 | +0.83% | 6.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩33,848 | ₩34,035 | ₩33,593 | ₩33,907 | +0.17% | 5.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,901 | ₩34,089 | ₩33,848 | ₩33,861 | -0.12% | 5.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,660 | ₩33,901 | ₩33,660 | ₩33,901 | +0.72% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,807 | ₩34,089 | ₩33,392 | ₩33,756 | -0.15% | 6.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,378 | ₩33,673 | ₩33,325 | ₩33,432 | +0.16% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,767 | ₩33,767 | ₩32,641 | ₩33,191 | -1.71% | 5만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,311 | ₩33,809 | ₩33,258 | ₩33,258 | -0.16% | 2.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,459 | ₩33,900 | ₩33,244 | ₩33,258 | -0.60% | 3.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,781 | ₩34,598 | ₩33,781 | ₩34,102 | +0.95% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,955 | ₩34,384 | ₩33,647 | ₩33,915 | -0.12% | 1.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,290 | ₩34,290 | ₩33,513 | ₩33,941 | -1.02% | 7.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,250 | ₩34,773 | ₩34,183 | ₩34,285 | +0.10% | 2.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,183 | ₩34,424 | ₩33,971 | ₩34,330 | +0.43% | 6.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,196 | ₩34,223 | ₩33,848 | ₩33,982 | -0.63% | 8.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩33,794 | ₩34,317 | ₩33,794 | ₩34,196 | +1.19% | 2.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,620 | ₩33,848 | ₩33,513 | ₩33,781 | +0.48% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,714 | ₩33,928 | ₩33,620 | ₩33,673 | -0.12% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,526 | ₩33,941 | ₩33,499 | ₩33,754 | +0.68% | 3.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,580 | ₩33,740 | ₩33,177 | ₩33,593 | +0.04% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,352 | ₩33,628 | ₩33,177 | ₩33,472 | +0.36% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,177 | ₩33,378 | ₩32,856 | ₩33,218 | +0.12% | 4만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,285 | ₩33,647 | ₩33,151 | ₩33,432 | +0.44% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,775 | ₩33,285 | ₩32,507 | ₩33,177 | +1.23% | 3.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,507 | ₩32,976 | ₩32,199 | ₩32,614 | +0.33% | 2.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,393 | ₩32,882 | ₩32,105 | ₩32,333 | -0.19% | 4만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,319 | ₩32,681 | ₩32,172 | ₩32,252 | -0.21% | 3.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,529 | ₩32,480 | ₩31,529 | ₩32,306 | +2.47% | 4만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,400 | ₩32,440 | ₩31,121 | ₩31,703 | -2.15% | 4.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,864 | ₩32,386 | ₩31,864 | ₩32,185 | +1.01% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,958 | ₩32,440 | ₩31,569 | ₩31,770 | -0.59% | 3.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,185 | ₩32,346 | ₩31,890 | ₩31,917 | -0.83% | 1.4만 |
|---|
