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 | ₩33,908 | ₩34,096 | ₩33,586 | ₩33,854 | -0.16% | 2.2만 |
| 2026.09.28–2026.10.02 | ₩33,854 | ₩34,779 | ₩33,854 | ₩34,157 | +0.90% | 2.1만 |
| 2026.09.21–2026.09.25 | ₩34,122 | ₩34,122 | ₩33,854 | ₩33,921 | -0.59% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩34,189 | ₩34,317 | ₩33,666 | ₩34,055 | -0.39% | 6.9천 |
| 2026.09.08–2026.09.11 | ₩34,122 | ₩34,431 | ₩34,081 | ₩34,081 | -0.12% | 6.8천 |
| 2026.08.31–2026.09.04 | ₩34,082 | ₩36,288 | ₩33,908 | ₩34,055 | -0.08% | 7.9만 |
| 2026.08.24–2026.08.28 | ₩33,921 | ₩34,940 | ₩33,787 | ₩34,189 | +0.79% | 7.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,720 |
| ₩34,189 |
| ₩33,720 |
| ₩34,116 |
| +1.17% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩33,854 | ₩33,854 | ₩33,586 | ₩33,813 | -0.12% | 9.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,974 | ₩34,157 | ₩33,716 | ₩33,975 | +0.00% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,685 | ₩34,136 | ₩33,672 | ₩33,854 | +0.50% | 2.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,720 | ₩33,760 | ₩33,586 | ₩33,760 | +0.12% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,774 | ₩33,787 | ₩33,613 | ₩33,680 | -0.28% | 9.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩33,586 | ₩33,921 | ₩33,519 | ₩33,774 | +0.56% | 1.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,787 | ₩34,169 | ₩33,385 | ₩33,687 | -0.30% | 5.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,163 | ₩34,163 | ₩33,653 | ₩33,734 | -1.26% | 4.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩33,519 | ₩34,122 | ₩33,519 | ₩34,122 | +1.80% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,116 | ₩34,163 | ₩33,894 | ₩34,002 | -0.33% | 8.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩33,955 | ₩34,189 | ₩33,955 | ₩34,055 | +0.30% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,935 | ₩34,136 | ₩33,935 | ₩34,136 | +0.59% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,854 | ₩34,297 | ₩33,814 | ₩34,096 | +0.71% | 8.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩33,760 | ₩34,256 | ₩33,760 | ₩34,042 | +0.83% | 6.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩33,854 | ₩34,042 | ₩33,599 | ₩33,913 | +0.17% | 5.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,908 | ₩34,096 | ₩33,854 | ₩33,868 | -0.12% | 5.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,666 | ₩33,908 | ₩33,666 | ₩33,908 | +0.72% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,814 | ₩34,096 | ₩33,398 | ₩33,763 | -0.15% | 6.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,385 | ₩33,680 | ₩33,331 | ₩33,439 | +0.16% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,774 | ₩33,774 | ₩32,648 | ₩33,197 | -1.71% | 5만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,318 | ₩33,815 | ₩33,264 | ₩33,264 | -0.16% | 2.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,465 | ₩33,906 | ₩33,251 | ₩33,264 | -0.60% | 3.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,787 | ₩34,605 | ₩33,787 | ₩34,109 | +0.95% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,961 | ₩34,390 | ₩33,653 | ₩33,921 | -0.12% | 1.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,297 | ₩34,297 | ₩33,519 | ₩33,948 | -1.02% | 7.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,256 | ₩34,779 | ₩34,189 | ₩34,291 | +0.10% | 2.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,189 | ₩34,431 | ₩33,978 | ₩34,337 | +0.43% | 6.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,203 | ₩34,230 | ₩33,854 | ₩33,988 | -0.63% | 8.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩33,801 | ₩34,323 | ₩33,801 | ₩34,203 | +1.19% | 2.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,626 | ₩33,854 | ₩33,519 | ₩33,787 | +0.48% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,720 | ₩33,935 | ₩33,626 | ₩33,680 | -0.12% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,532 | ₩33,948 | ₩33,506 | ₩33,760 | +0.68% | 3.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,586 | ₩33,747 | ₩33,184 | ₩33,599 | +0.04% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,358 | ₩33,634 | ₩33,184 | ₩33,479 | +0.36% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,184 | ₩33,385 | ₩32,862 | ₩33,224 | +0.12% | 4만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,291 | ₩33,653 | ₩33,157 | ₩33,439 | +0.44% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,782 | ₩33,291 | ₩32,513 | ₩33,184 | +1.23% | 3.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,513 | ₩32,983 | ₩32,205 | ₩32,621 | +0.33% | 2.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,399 | ₩32,889 | ₩32,111 | ₩32,339 | -0.19% | 4만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,326 | ₩32,688 | ₩32,178 | ₩32,259 | -0.21% | 3.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,535 | ₩32,487 | ₩31,535 | ₩32,312 | +2.47% | 4만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,406 | ₩32,446 | ₩31,127 | ₩31,709 | -2.15% | 4.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,870 | ₩32,393 | ₩31,870 | ₩32,192 | +1.01% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,964 | ₩32,446 | ₩31,575 | ₩31,776 | -0.59% | 3.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,192 | ₩32,353 | ₩31,897 | ₩31,923 | -0.83% | 1.4만 |
|---|
