시장 데이터를 불러오는 중
전체 종목
배저 미터 과거 주가
Badger Meter, Inc. Common Stock · BMI · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Badger Meter, Inc. Common Stock · BMI · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩170,599 | ₩179,423 | ₩163,600 | ₩176,178 | +3.27% | 215만 |
| 2026.09.28–2026.10.02 | ₩170,439 | ₩175,829 | ₩164,297 | ₩171,337 | +0.53% | 195.5만 |
| 2026.09.21–2026.09.25 | ₩178,243 | ₩180,697 | ₩172,919 | ₩173,630 | -2.59% | 198.9만 |
| 2026.09.14–2026.09.18 | ₩168,682 | ₩180,442 | ₩167,381 | ₩178,028 | +5.54% | 255.7만 |
| 2026.09.08–2026.09.11 | ₩177,425 | ₩179,155 | ₩164,967 | ₩167,797 | -5.43% | 124.8만 |
| 2026.08.31–2026.09.04 | ₩181,086 | ₩183,285 | ₩175,226 | ₩177,666 | -1.89% | 142.7만 |
| 2026.08.24–2026.08.28 | ₩178,592 | ₩186,396 | ₩177,814 | ₩181,850 | +1.82% | 130.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,854 |
| ₩167,636 |
| ₩176,755 |
| +0.62% |
| 155.8만 |
| 2026.08.10–2026.08.14 | ₩186,182 | ₩186,182 | ₩170,318 | ₩175,427 | -5.78% | 173.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩183,620 | ₩189,145 | ₩179,785 | ₩186,208 | +1.41% | 150.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩170,559 | ₩181,569 | ₩170,546 | ₩180,161 | +5.63% | 282.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩202,139 | ₩202,139 | ₩161,709 | ₩169,393 | -16.20% | 451.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩191,680 | ₩208,093 | ₩185,082 | ₩200,450 | +4.58% | 218만 |
|---|
| 2026.07.06–2026.07.10 | ₩197,151 | ₩201,268 | ₩190,835 | ₩193,342 | -1.93% | 147만 |
|---|
| 2026.06.29–2026.07.02 | ₩186,088 | ₩203,185 | ₩181,032 | ₩195,609 | +5.12% | 212.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩182,118 | ₩190,795 | ₩170,760 | ₩188,917 | +3.73% | 322.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩178,565 | ₩185,350 | ₩176,607 | ₩181,703 | +1.76% | 230.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩169,554 | ₩181,260 | ₩168,963 | ₩176,647 | +4.18% | 211.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩165,169 | ₩174,998 | ₩161,360 | ₩169,674 | +2.73% | 188.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩167,931 | ₩173,483 | ₩164,954 | ₩166,147 | -1.06% | 157.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩154,897 | ₩168,816 | ₩153,448 | ₩168,749 | +8.94% | 291만 |
|---|
| 2026.05.11–2026.05.15 | ₩159,201 | ₩163,465 | ₩152,925 | ₩153,180 | -3.78% | 242만 |
|---|
| 2026.05.04–2026.05.08 | ₩163,613 | ₩168,293 | ₩156,533 | ₩158,933 | -2.86% | 270.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩163,881 | ₩166,764 | ₩156,854 | ₩163,573 | -0.19% | 307.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩156,197 | ₩168,709 | ₩150,310 | ₩163,372 | +4.59% | 727.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩206,699 | ₩217,829 | ₩154,360 | ₩154,937 | -25.04% | 581.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩210,266 | ₩212,827 | ₩201,791 | ₩208,160 | -1.00% | 157.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩203,024 | ₩211,231 | ₩196,172 | ₩210,172 | +3.52% | 125만 |
|---|
| 2026.03.23–2026.03.27 | ₩201,885 | ₩208,844 | ₩195,381 | ₩195,528 | -3.15% | 165.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩199,511 | ₩208,804 | ₩195,796 | ₩198,385 | -0.56% | 226.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩195,180 | ₩202,300 | ₩191,975 | ₩196,574 | +0.71% | 141.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩198,411 | ₩205,639 | ₩192,095 | ₩199,605 | +0.60% | 200.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩212,639 | ₩215,965 | ₩200,865 | ₩204,406 | -3.87% | 164.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩213,417 | ₩218,794 | ₩208,656 | ₩213,712 | +0.14% | 154.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩201,952 | ₩217,842 | ₩200,235 | ₩207,691 | +2.84% | 256만 |
|---|
| 2026.02.02–2026.02.06 | ₩194,456 | ₩205,572 | ₩193,772 | ₩202,796 | +4.29% | 271.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩228,932 | ₩234,658 | ₩186,584 | ₩196,561 | -14.14% | 386만 |
|---|
| 2026.01.20–2026.01.23 | ₩225,459 | ₩232,660 | ₩219,116 | ₩227,323 | +0.83% | 117.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩232,928 | ₩235,583 | ₩224,547 | ₩230,219 | -1.16% | 167.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩235,825 | ₩244,367 | ₩220,752 | ₩234,149 | -0.71% | 149.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩242,248 | ₩243,871 | ₩233,344 | ₩236,535 | -2.36% | 54.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩245,185 | ₩248,872 | ₩240,760 | ₩242,382 | -1.14% | 51.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩250,428 | ₩250,441 | ₩240,572 | ₩243,576 | -2.74% | 144.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩241,685 | ₩249,985 | ₩234,041 | ₩247,813 | +2.54% | 127.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩235,691 | ₩243,348 | ₩231,735 | ₩241,564 | +2.49% | 111.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩237,380 | ₩247,290 | ₩234,712 | ₩239,419 | +0.86% | 117.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩235,342 | ₩240,733 | ₩223,970 | ₩237,970 | +1.12% | 156.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩257,468 | ₩257,844 | ₩232,124 | ₩235,878 | -8.39% | 156.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩241,376 | ₩253,003 | ₩237,206 | ₩251,930 | +4.37% | 131.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩252,641 | ₩253,754 | ₩241,376 | ₩241,980 | -4.22% | 151.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩244,514 | ₩273,560 | ₩236,066 | ₩251,152 | +2.71% | 333.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩234,081 | ₩244,447 | ₩231,990 | ₩241,296 | +3.08% | 167.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩233,626 | ₩236,375 | ₩230,514 | ₩231,882 | -0.75% | 49만 |
|---|