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 | ₩170,477 | ₩179,295 | ₩163,482 | ₩176,052 | +3.27% | 215만 |
| 2026.09.28–2026.10.02 | ₩170,317 | ₩175,703 | ₩164,179 | ₩171,214 | +0.53% | 195.5만 |
| 2026.09.21–2026.09.25 | ₩178,115 | ₩180,568 | ₩172,796 | ₩173,506 | -2.59% | 198.9만 |
| 2026.09.14–2026.09.18 | ₩168,561 | ₩180,313 | ₩167,261 | ₩177,901 | +5.54% | 255.7만 |
| 2026.09.08–2026.09.11 | ₩177,298 | ₩179,027 | ₩164,849 | ₩167,677 | -5.43% | 124.8만 |
| 2026.08.31–2026.09.04 | ₩180,956 | ₩183,154 | ₩175,100 | ₩177,539 | -1.89% | 142.7만 |
| 2026.08.24–2026.08.28 | ₩178,464 | ₩186,263 | ₩177,687 | ₩181,720 | +1.82% | 130.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,727 |
| ₩167,516 |
| ₩176,628 |
| +0.62% |
| 155.8만 |
| 2026.08.10–2026.08.14 | ₩186,048 | ₩186,048 | ₩170,196 | ₩175,301 | -5.78% | 173.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩183,489 | ₩189,010 | ₩179,656 | ₩186,075 | +1.41% | 150.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩170,437 | ₩181,439 | ₩170,424 | ₩180,032 | +5.63% | 282.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩201,995 | ₩201,995 | ₩161,593 | ₩169,271 | -16.20% | 451.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩191,542 | ₩207,944 | ₩184,950 | ₩200,306 | +4.58% | 218만 |
|---|
| 2026.07.06–2026.07.10 | ₩197,010 | ₩201,124 | ₩190,698 | ₩193,204 | -1.93% | 147만 |
|---|
| 2026.06.29–2026.07.02 | ₩185,955 | ₩203,040 | ₩180,903 | ₩195,469 | +5.12% | 212.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩181,988 | ₩190,658 | ₩170,638 | ₩188,782 | +3.73% | 322.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩178,437 | ₩185,218 | ₩176,481 | ₩181,573 | +1.76% | 230.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩169,432 | ₩181,131 | ₩168,843 | ₩176,521 | +4.18% | 211.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩165,050 | ₩174,873 | ₩161,245 | ₩169,553 | +2.73% | 188.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩167,811 | ₩173,358 | ₩164,836 | ₩166,028 | -1.06% | 157.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩154,786 | ₩168,695 | ₩153,338 | ₩168,628 | +8.94% | 291만 |
|---|
| 2026.05.11–2026.05.15 | ₩159,087 | ₩163,348 | ₩152,816 | ₩153,070 | -3.78% | 242만 |
|---|
| 2026.05.04–2026.05.08 | ₩163,496 | ₩168,173 | ₩156,421 | ₩158,819 | -2.86% | 270.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩163,764 | ₩166,645 | ₩156,742 | ₩163,456 | -0.19% | 307.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩156,086 | ₩168,588 | ₩150,203 | ₩163,255 | +4.59% | 727.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩206,551 | ₩217,673 | ₩154,250 | ₩154,826 | -25.04% | 581.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩210,115 | ₩212,675 | ₩201,646 | ₩208,011 | -1.00% | 157.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩202,879 | ₩211,080 | ₩196,032 | ₩210,021 | +3.52% | 125만 |
|---|
| 2026.03.23–2026.03.27 | ₩201,740 | ₩208,695 | ₩195,241 | ₩195,388 | -3.15% | 165.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩199,368 | ₩208,655 | ₩195,656 | ₩198,243 | -0.56% | 226.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩195,040 | ₩202,155 | ₩191,837 | ₩196,434 | +0.71% | 141.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩198,269 | ₩205,492 | ₩191,958 | ₩199,462 | +0.60% | 200.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩212,487 | ₩215,810 | ₩200,722 | ₩204,259 | -3.87% | 164.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩213,264 | ₩218,638 | ₩208,507 | ₩213,559 | +0.14% | 154.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩201,807 | ₩217,686 | ₩200,092 | ₩207,542 | +2.84% | 256만 |
|---|
| 2026.02.02–2026.02.06 | ₩194,316 | ₩205,425 | ₩193,633 | ₩202,651 | +4.29% | 271.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩228,768 | ₩234,490 | ₩186,450 | ₩196,420 | -14.14% | 386만 |
|---|
| 2026.01.20–2026.01.23 | ₩225,298 | ₩232,493 | ₩218,959 | ₩227,160 | +0.83% | 117.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩232,761 | ₩235,415 | ₩224,386 | ₩230,055 | -1.16% | 167.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩235,656 | ₩244,192 | ₩220,594 | ₩233,981 | -0.71% | 149.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩242,075 | ₩243,696 | ₩233,177 | ₩236,366 | -2.36% | 54.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩245,009 | ₩248,694 | ₩240,587 | ₩242,209 | -1.14% | 51.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩250,249 | ₩250,262 | ₩240,400 | ₩243,401 | -2.74% | 144.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩241,512 | ₩249,807 | ₩233,874 | ₩247,636 | +2.54% | 127.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩235,522 | ₩243,173 | ₩231,569 | ₩241,391 | +2.49% | 111.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩237,210 | ₩247,113 | ₩234,544 | ₩239,247 | +0.86% | 117.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩235,174 | ₩240,560 | ₩223,810 | ₩237,800 | +1.12% | 156.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩257,284 | ₩257,659 | ₩231,957 | ₩235,710 | -8.39% | 156.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩241,204 | ₩252,822 | ₩237,036 | ₩251,750 | +4.37% | 131.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩252,460 | ₩253,572 | ₩241,204 | ₩241,807 | -4.22% | 151.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩244,339 | ₩273,364 | ₩235,897 | ₩250,972 | +2.71% | 333.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩233,914 | ₩244,272 | ₩231,823 | ₩241,123 | +3.08% | 167.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩233,458 | ₩236,205 | ₩230,349 | ₩231,716 | -0.75% | 49만 |
|---|