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 | ₩170,615 | ₩179,439 | ₩163,614 | ₩176,194 | +3.27% | 215만 |
| 2026.09.28–2026.10.02 | ₩170,454 | ₩175,845 | ₩164,312 | ₩171,352 | +0.53% | 195.5만 |
| 2026.09.21–2026.09.25 | ₩178,259 | ₩180,713 | ₩172,935 | ₩173,646 | -2.59% | 198.9만 |
| 2026.09.14–2026.09.18 | ₩168,697 | ₩180,458 | ₩167,396 | ₩178,044 | +5.54% | 255.7만 |
| 2026.09.08–2026.09.11 | ₩177,441 | ₩179,171 | ₩164,982 | ₩167,812 | -5.43% | 124.8만 |
| 2026.08.31–2026.09.04 | ₩181,102 | ₩183,302 | ₩175,242 | ₩177,682 | -1.89% | 142.7만 |
| 2026.08.24–2026.08.28 | ₩178,608 | ₩186,413 | ₩177,830 | ₩181,867 | +1.82% | 130.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,870 |
| ₩167,651 |
| ₩176,770 |
| +0.62% |
| 155.8만 |
| 2026.08.10–2026.08.14 | ₩186,198 | ₩186,198 | ₩170,333 | ₩175,443 | -5.78% | 173.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩183,637 | ₩189,162 | ₩179,801 | ₩186,225 | +1.41% | 150.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩170,575 | ₩181,585 | ₩170,561 | ₩180,177 | +5.63% | 282.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩202,157 | ₩202,157 | ₩161,723 | ₩169,408 | -16.20% | 451.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩191,697 | ₩208,112 | ₩185,099 | ₩200,468 | +4.58% | 218만 |
|---|
| 2026.07.06–2026.07.10 | ₩197,169 | ₩201,286 | ₩190,852 | ₩193,360 | -1.93% | 147만 |
|---|
| 2026.06.29–2026.07.02 | ₩186,104 | ₩203,203 | ₩181,049 | ₩195,626 | +5.12% | 212.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩182,135 | ₩190,812 | ₩170,776 | ₩188,934 | +3.73% | 322.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩178,581 | ₩185,367 | ₩176,623 | ₩181,719 | +1.76% | 230.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩169,569 | ₩181,276 | ₩168,979 | ₩176,663 | +4.18% | 211.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩165,183 | ₩175,014 | ₩161,375 | ₩169,689 | +2.73% | 188.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩167,946 | ₩173,498 | ₩164,969 | ₩166,162 | -1.06% | 157.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩154,910 | ₩168,831 | ₩153,462 | ₩168,764 | +8.94% | 291만 |
|---|
| 2026.05.11–2026.05.15 | ₩159,215 | ₩163,480 | ₩152,939 | ₩153,194 | -3.78% | 242만 |
|---|
| 2026.05.04–2026.05.08 | ₩163,628 | ₩168,308 | ₩156,547 | ₩158,947 | -2.86% | 270.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩163,896 | ₩166,779 | ₩156,868 | ₩163,587 | -0.19% | 307.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩156,211 | ₩168,724 | ₩150,324 | ₩163,386 | +4.59% | 727.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩206,717 | ₩217,848 | ₩154,374 | ₩154,951 | -25.04% | 581.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩210,284 | ₩212,846 | ₩201,809 | ₩208,179 | -1.00% | 157.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩203,043 | ₩211,250 | ₩196,190 | ₩210,191 | +3.52% | 125만 |
|---|
| 2026.03.23–2026.03.27 | ₩201,903 | ₩208,863 | ₩195,398 | ₩195,546 | -3.15% | 165.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩199,529 | ₩208,823 | ₩195,814 | ₩198,402 | -0.56% | 226.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩195,197 | ₩202,318 | ₩191,992 | ₩196,592 | +0.71% | 141.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩198,429 | ₩205,658 | ₩192,113 | ₩199,623 | +0.60% | 200.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩212,658 | ₩215,984 | ₩200,883 | ₩204,424 | -3.87% | 164.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩213,436 | ₩218,814 | ₩208,675 | ₩213,731 | +0.14% | 154.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩201,970 | ₩217,862 | ₩200,253 | ₩207,710 | +2.84% | 256만 |
|---|
| 2026.02.02–2026.02.06 | ₩194,473 | ₩205,591 | ₩193,789 | ₩202,815 | +4.29% | 271.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩228,953 | ₩234,679 | ₩186,601 | ₩196,578 | -14.14% | 386만 |
|---|
| 2026.01.20–2026.01.23 | ₩225,479 | ₩232,681 | ₩219,136 | ₩227,343 | +0.83% | 117.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩232,949 | ₩235,604 | ₩224,567 | ₩230,240 | -1.16% | 167.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩235,846 | ₩244,389 | ₩220,772 | ₩234,169 | -0.71% | 149.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩242,270 | ₩243,892 | ₩233,365 | ₩236,557 | -2.36% | 54.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩245,207 | ₩248,895 | ₩240,781 | ₩242,404 | -1.14% | 51.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩250,450 | ₩250,464 | ₩240,593 | ₩243,597 | -2.74% | 144.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩241,706 | ₩250,008 | ₩234,062 | ₩247,835 | +2.54% | 127.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩235,712 | ₩243,369 | ₩231,755 | ₩241,586 | +2.49% | 111.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩237,402 | ₩247,312 | ₩234,733 | ₩239,440 | +0.86% | 117.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩235,363 | ₩240,754 | ₩223,991 | ₩237,992 | +1.12% | 156.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩257,491 | ₩257,867 | ₩232,144 | ₩235,899 | -8.39% | 156.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩241,398 | ₩253,025 | ₩237,227 | ₩251,952 | +4.37% | 131.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩252,663 | ₩253,776 | ₩241,398 | ₩242,001 | -4.22% | 151.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩244,536 | ₩273,584 | ₩236,087 | ₩251,175 | +2.71% | 333.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩234,102 | ₩244,469 | ₩232,010 | ₩241,318 | +3.08% | 167.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩233,646 | ₩236,396 | ₩230,535 | ₩231,903 | -0.75% | 49만 |
|---|