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 | ₩33,889 | ₩34,077 | ₩33,567 | ₩33,836 | -0.16% | 2.2만 |
| 2026.09.28–2026.10.02 | ₩33,836 | ₩34,760 | ₩33,836 | ₩34,138 | +0.90% | 2.1만 |
| 2026.09.21–2026.09.25 | ₩34,104 | ₩34,104 | ₩33,836 | ₩33,903 | -0.59% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩34,171 | ₩34,298 | ₩33,648 | ₩34,037 | -0.39% | 6.9천 |
| 2026.09.08–2026.09.11 | ₩34,104 | ₩34,412 | ₩34,062 | ₩34,062 | -0.12% | 6.8천 |
| 2026.08.31–2026.09.04 | ₩34,063 | ₩36,268 | ₩33,889 | ₩34,037 | -0.08% | 7.9만 |
| 2026.08.24–2026.08.28 | ₩33,903 | ₩34,921 | ₩33,769 | ₩34,171 | +0.79% | 7.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,171 |
| ₩33,702 |
| ₩34,097 |
| +1.17% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩33,836 | ₩33,836 | ₩33,567 | ₩33,794 | -0.12% | 9.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,955 | ₩34,138 | ₩33,697 | ₩33,956 | +0.00% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,667 | ₩34,117 | ₩33,653 | ₩33,836 | +0.50% | 2.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,702 | ₩33,742 | ₩33,567 | ₩33,742 | +0.12% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,755 | ₩33,769 | ₩33,594 | ₩33,661 | -0.28% | 9.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩33,567 | ₩33,903 | ₩33,501 | ₩33,755 | +0.56% | 1.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,769 | ₩34,150 | ₩33,366 | ₩33,668 | -0.30% | 5.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,144 | ₩34,144 | ₩33,635 | ₩33,715 | -1.26% | 4.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩33,501 | ₩34,104 | ₩33,501 | ₩34,104 | +1.80% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,097 | ₩34,144 | ₩33,876 | ₩33,983 | -0.33% | 8.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩33,936 | ₩34,171 | ₩33,936 | ₩34,037 | +0.30% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,916 | ₩34,117 | ₩33,916 | ₩34,117 | +0.59% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,836 | ₩34,278 | ₩33,795 | ₩34,077 | +0.71% | 8.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩33,742 | ₩34,238 | ₩33,742 | ₩34,023 | +0.83% | 6.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩33,836 | ₩34,023 | ₩33,581 | ₩33,894 | +0.17% | 5.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,889 | ₩34,077 | ₩33,836 | ₩33,849 | -0.12% | 5.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,648 | ₩33,889 | ₩33,648 | ₩33,889 | +0.72% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,795 | ₩34,077 | ₩33,380 | ₩33,744 | -0.15% | 6.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,366 | ₩33,661 | ₩33,313 | ₩33,420 | +0.16% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,755 | ₩33,755 | ₩32,629 | ₩33,179 | -1.71% | 5만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,299 | ₩33,797 | ₩33,246 | ₩33,246 | -0.16% | 2.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,447 | ₩33,888 | ₩33,232 | ₩33,246 | -0.60% | 3.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,769 | ₩34,586 | ₩33,769 | ₩34,090 | +0.95% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,943 | ₩34,372 | ₩33,635 | ₩33,903 | -0.12% | 1.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,278 | ₩34,278 | ₩33,501 | ₩33,929 | -1.02% | 7.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,238 | ₩34,760 | ₩34,171 | ₩34,272 | +0.10% | 2.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,171 | ₩34,412 | ₩33,959 | ₩34,318 | +0.43% | 6.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,184 | ₩34,211 | ₩33,836 | ₩33,970 | -0.63% | 8.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩33,782 | ₩34,305 | ₩33,782 | ₩34,184 | +1.19% | 2.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,608 | ₩33,836 | ₩33,501 | ₩33,769 | +0.48% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,702 | ₩33,916 | ₩33,608 | ₩33,661 | -0.12% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,514 | ₩33,929 | ₩33,487 | ₩33,742 | +0.68% | 3.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,567 | ₩33,728 | ₩33,165 | ₩33,581 | +0.04% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,340 | ₩33,616 | ₩33,165 | ₩33,460 | +0.36% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,165 | ₩33,366 | ₩32,844 | ₩33,206 | +0.12% | 4만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,273 | ₩33,635 | ₩33,139 | ₩33,420 | +0.44% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,763 | ₩33,273 | ₩32,495 | ₩33,165 | +1.23% | 3.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,495 | ₩32,964 | ₩32,187 | ₩32,603 | +0.33% | 2.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,382 | ₩32,871 | ₩32,093 | ₩32,321 | -0.19% | 4만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,308 | ₩32,670 | ₩32,160 | ₩32,241 | -0.21% | 3.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,517 | ₩32,469 | ₩31,517 | ₩32,294 | +2.47% | 4만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,388 | ₩32,428 | ₩31,110 | ₩31,691 | -2.15% | 4.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,852 | ₩32,375 | ₩31,852 | ₩32,174 | +1.01% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,946 | ₩32,428 | ₩31,557 | ₩31,758 | -0.59% | 3.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,174 | ₩32,335 | ₩31,879 | ₩31,906 | -0.83% | 1.4만 |
|---|
