Badger Meter Inc (BMI)

BMI
🏛️ 미국 →
177.03
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:35 177.38 177.38 177.38 177.38 2.3K
09:37 177.38 177.38 177.38 177.38 0.2K
09:38 177.36 177.36 177.10 177.10 0.5K
09:43 177.10 177.10 177.10 177.10 1.6K
09:48 177.04 177.08 177.04 177.04 0.8K
09:51 177.04 177.04 177.04 177.04 0.3K
09:56 177.04 177.04 177.04 177.04 0.2K
09:57 177.82 177.82 177.82 177.82 0.2K
09:58 177.82 177.82 177.07 177.80 0.9K
09:59 177.70 178.98 177.70 178.00 2.0K
10:01 177.35 177.35 177.35 177.35 0.2K
10:02 177.11 177.11 177.11 177.11 0.8K
10:03 177.11 177.11 177.11 177.11 0.8K
10:05 177.23 177.23 177.23 177.23 1.7K
10:16 177.20 177.20 177.20 177.20 0.3K
10:19 176.26 176.26 176.26 176.26 3.9K
10:44 175.45 175.45 175.45 175.45 1.7K
10:52 175.86 175.86 175.86 175.86 0.2K
10:53 175.74 175.74 175.70 175.70 1.0K
11:01 176.25 176.25 176.25 176.25 1.1K
11:04 176.21 176.21 176.21 176.21 1.2K
11:05 176.18 176.18 176.14 176.14 1.7K
11:13 176.42 176.42 176.38 176.38 0.8K
11:15 176.53 176.53 176.53 176.53 0.8K
11:21 176.30 176.51 176.30 176.51 1.3K
11:26 176.52 176.52 176.52 176.52 0.2K
11:29 176.38 176.42 176.38 176.42 1.6K
11:40 176.24 176.24 176.24 176.24 1.7K
11:48 176.09 176.09 176.00 176.00 0.7K
11:49 175.96 175.96 175.83 175.83 1.3K
11:50 175.66 175.66 175.66 175.66 0.4K
11:52 175.63 175.63 175.63 175.63 0.7K
11:54 175.39 175.39 175.39 175.39 1.0K
11:57 175.72 175.72 175.72 175.72 0.7K
12:01 175.72 175.72 175.72 175.72 1.6K
12:03 176.16 176.16 176.16 176.16 0.5K
12:04 175.95 175.95 175.95 175.95 1.1K
12:09 176.26 176.26 176.26 176.26 1.2K
12:17 176.08 176.08 176.08 176.08 0.7K
12:19 175.86 175.86 175.86 175.86 1.2K
12:24 176.00 176.00 176.00 176.00 0.5K
12:25 176.00 176.00 176.00 176.00 0.1K
12:26 176.32 176.32 176.32 176.32 1.5K
12:30 176.69 176.69 176.69 176.69 0.7K
12:36 176.58 176.58 176.58 176.58 2.7K
12:47 176.99 176.99 176.67 176.67 0.5K
12:48 176.99 176.99 176.99 176.99 0.9K
12:53 176.90 176.99 176.90 176.99 0.6K
12:54 176.99 176.99 176.99 176.99 0.8K
13:01 176.79 176.79 176.79 176.79 0.7K
13:02 176.99 176.99 176.99 176.99 0.4K
13:04 176.99 176.99 176.99 176.99 0.6K
13:05 177.00 177.00 177.00 177.00 0.1K
13:06 177.00 177.00 177.00 177.00 0.6K
13:09 176.58 176.89 176.58 176.78 1.8K
13:10 176.78 176.78 176.78 176.78 0.4K
13:11 176.65 176.65 176.65 176.65 1.6K
13:23 176.91 176.91 176.70 176.70 1.2K
13:25 177.18 177.18 177.18 177.18 0.8K
13:28 177.41 177.41 177.41 177.41 0.1K
13:29 177.40 177.40 177.04 177.04 0.6K
13:30 177.04 177.04 177.04 177.04 1.4K
13:39 176.99 176.99 176.99 176.99 0.2K
13:40 176.98 176.98 176.98 176.98 2.2K
13:43 177.28 177.28 177.28 177.28 0.2K
13:44 177.28 177.28 177.28 177.28 0.8K
13:46 177.28 177.28 177.28 177.28 0.2K
13:47 177.28 177.28 177.28 177.28 0.6K
13:50 177.18 177.18 177.18 177.18 1.1K
13:51 177.33 177.33 177.33 177.33 1.9K
14:00 176.48 176.48 176.48 176.48 2.3K
14:01 176.48 176.48 176.48 176.48 0.3K
14:02 176.78 176.78 176.78 176.78 1.0K
14:09 176.79 176.79 176.59 176.59 3.0K
14:15 176.59 176.59 176.59 176.59 1.0K
14:20 176.81 176.81 176.81 176.81 0.5K
14:21 176.81 176.81 176.81 176.81 0.4K
14:22 176.87 176.92 176.87 176.92 0.3K
14:23 176.92 177.53 176.92 177.51 8.1K
14:24 177.78 177.78 177.59 177.59 0.8K
14:26 177.60 177.60 177.60 177.60 0.7K
14:28 178.13 178.13 178.13 178.13 0.5K
14:31 177.88 178.10 177.62 177.62 0.4K
14:32 177.81 177.81 177.81 177.81 2.3K
14:41 177.85 177.85 177.69 177.69 1.5K
14:46 177.76 177.76 177.76 177.76 0.7K
14:47 177.61 177.74 177.40 177.41 12.1K
14:48 177.41 177.41 177.35 177.40 4.4K
14:49 177.28 177.28 177.22 177.22 3.5K
14:50 177.30 177.30 177.01 177.19 4.0K
14:51 177.09 177.09 177.09 177.09 1.9K
14:52 177.58 177.58 177.58 177.58 0.4K
14:53 177.50 177.50 177.50 177.50 2.5K
15:01 177.47 177.47 177.47 177.47 2.3K
15:06 177.21 177.21 177.05 177.05 3.0K
15:09 176.89 176.89 176.89 176.89 0.6K
15:10 176.89 176.94 176.89 176.94 1.2K
15:11 177.12 177.12 177.12 177.12 1.6K
15:13 177.08 177.08 177.08 177.08 0.7K
15:16 177.05 177.05 177.05 177.05 0.5K
15:17 177.05 177.05 177.05 177.05 0.5K
15:19 177.05 177.05 176.87 176.87 1.8K
15:26 177.16 177.16 176.86 176.86 4.1K
15:28 176.90 177.02 176.90 177.02 1.5K
15:30 177.02 177.02 177.02 177.02 0.9K
15:31 177.04 177.04 177.04 177.04 0.8K
15:32 177.02 177.02 177.02 177.02 0.4K
15:33 177.02 177.02 177.00 177.00 3.9K
15:37 176.75 176.75 176.43 176.43 1.2K
15:38 176.52 176.52 176.51 176.51 2.0K
15:40 176.55 176.55 176.55 176.55 0.7K
15:42 176.52 176.52 176.52 176.52 1.9K
15:43 176.70 176.70 176.44 176.44 1.3K
15:44 176.57 176.60 176.57 176.60 0.9K
15:45 176.45 176.62 176.45 176.62 1.6K
15:46 176.62 176.62 176.58 176.58 0.5K
15:47 176.63 176.65 176.63 176.65 1.9K
15:49 176.48 176.48 176.48 176.48 2.0K
15:50 176.64 176.93 176.64 176.93 3.3K
15:51 176.95 177.08 176.93 177.08 2.7K
15:52 177.19 177.19 177.14 177.19 1.4K
15:53 177.28 177.37 177.28 177.37 2.5K
15:54 177.36 177.36 177.31 177.33 2.5K
15:55 177.37 177.37 177.25 177.28 2.5K
15:56 177.36 177.36 177.11 177.12 11.3K
15:57 177.09 177.09 177.05 177.05 5.9K
15:58 177.00 177.05 176.97 177.05 9.4K
15:59 177.03 177.25 177.03 177.23 65.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 176.69 177.29 175.25 177.03 0.2M
2025-09-26 174.96 178.13 174.20 176.39 0.3M
2025-09-25 171.44 177.07 170.80 174.96 0.4M
2025-09-24 174.14 174.30 171.43 172.32 0.3M
2025-09-23 177.24 177.71 173.64 175.43 0.4M
2025-09-22 176.31 178.98 175.39 177.23 0.3M
2025-09-19 180.08 181.60 176.64 177.08 0.9M
2025-09-18 174.40 178.54 172.36 178.34 0.6M
2025-09-17 177.96 178.41 171.38 172.67 0.8M
2025-09-16 180.06 180.88 176.27 177.25 0.4M
2025-09-15 177.46 180.68 177.46 179.76 0.4M
2025-09-12 179.75 180.18 175.92 177.80 0.3M
2025-09-11 177.37 181.96 176.53 181.29 0.3M
2025-09-10 179.42 181.65 175.02 177.48 0.4M
2025-09-09 183.26 183.26 174.25 179.44 0.5M
2025-09-08 183.35 183.82 181.12 182.71 0.3M
2025-09-05 184.00 185.04 180.72 182.83 0.3M
2025-09-04 182.41 183.25 179.97 183.25 0.2M
2025-09-03 180.00 182.42 179.90 181.76 0.2M
2025-09-02 181.60 182.50 178.21 180.95 0.3M
2025-08-29 186.25 186.81 181.89 182.92 0.4M
2025-08-28 188.72 188.72 183.95 186.49 0.3M
2025-08-27 184.66 188.68 184.66 188.40 0.4M
2025-08-26 184.95 187.64 184.92 185.19 0.6M
2025-08-25 189.90 191.92 184.92 185.07 0.2M
2025-08-22 184.92 190.79 184.88 189.29 0.3M
2025-08-21 187.00 187.00 181.53 183.45 0.3M
2025-08-20 187.53 188.52 185.62 187.60 0.2M
2025-08-19 186.86 188.96 185.86 187.66 0.2M
2025-08-18 186.90 188.54 186.33 186.70 0.1M
2025-08-15 190.97 190.97 186.60 186.82 0.3M
2025-08-14 192.52 193.46 189.99 191.08 0.2M
2025-08-13 192.87 193.88 189.98 193.09 0.3M
2025-08-12 190.08 192.80 188.47 192.29 0.2M
2025-08-11 189.70 190.44 188.10 188.87 0.3M
2025-08-08 190.23 190.95 187.15 188.17 0.2M
2025-08-07 189.78 189.78 185.94 188.82 0.3M
2025-08-06 183.81 188.38 182.66 188.15 0.5M
2025-08-05 185.77 187.39 182.68 184.23 0.4M
2025-08-04 183.87 186.04 181.77 185.86 0.3M
2025-08-01 187.11 187.28 180.95 181.30 0.6M
2025-07-31 190.86 195.00 188.20 188.76 0.5M
2025-07-30 189.05 193.22 187.43 191.30 0.7M
2025-07-29 192.41 193.83 186.50 188.00 0.9M
2025-07-28 192.15 198.33 192.15 192.58 0.8M
2025-07-25 188.75 195.34 188.75 193.01 0.5M
2025-07-24 190.83 193.00 186.91 189.82 0.7M
2025-07-23 204.70 206.29 190.51 192.01 1.3M
2025-07-22 226.32 228.66 204.55 204.80 1.3M
2025-07-21 245.74 247.29 243.56 245.22 0.3M
2025-07-18 248.00 249.56 241.72 244.37 0.2M
2025-07-17 240.21 246.93 238.20 245.81 0.3M
2025-07-16 238.06 241.47 235.81 240.91 0.2M
2025-07-15 239.68 241.37 237.68 237.68 0.2M
2025-07-14 238.53 240.95 237.38 239.38 0.2M
2025-07-11 238.43 239.88 236.78 239.01 0.2M
2025-07-10 240.46 241.79 237.56 239.69 0.2M
2025-07-09 237.71 240.26 236.08 239.82 0.2M
2025-07-08 239.90 240.61 236.24 237.96 0.2M
2025-07-07 242.44 243.21 237.42 239.51 0.3M
2025-07-03 241.72 242.79 240.02 242.62 0.1M
2025-07-02 239.96 242.42 237.17 240.33 0.3M
2025-07-01 243.64 245.98 240.48 240.58 0.2M
2025-06-30 246.68 249.05 244.33 244.95 0.2M
2025-06-27 248.25 249.00 244.83 246.06 0.3M
2025-06-26 243.48 247.80 241.42 246.94 0.2M
2025-06-25 247.82 248.08 241.94 242.39 0.1M
2025-06-24 247.99 251.54 245.51 247.20 0.2M
2025-06-23 244.09 246.59 243.04 246.59 0.2M
2025-06-20 242.75 244.32 241.15 243.58 0.3M
2025-06-18 242.94 245.16 241.51 241.64 0.1M
2025-06-17 242.51 244.59 241.83 242.56 0.1M
2025-06-16 245.12 247.04 242.85 243.45 0.2M
2025-06-13 242.97 247.51 241.11 242.75 0.2M
2025-06-12 243.07 246.75 243.07 244.63 0.1M
2025-06-11 248.48 249.48 243.89 245.33 0.2M
2025-06-10 248.16 249.84 246.21 247.47 0.1M
2025-06-09 248.12 249.20 245.21 247.83 0.2M
2025-06-06 252.53 252.53 245.15 246.90 0.2M
2025-06-05 249.17 251.45 246.21 248.17 0.2M
2025-06-04 254.45 255.90 248.95 249.06 0.2M
2025-06-03 252.25 256.08 251.52 254.17 0.3M
2025-06-02 247.49 253.06 245.89 251.74 0.3M
2025-05-30 247.48 249.30 245.27 248.22 0.3M
2025-05-29 247.72 249.18 245.28 248.48 0.2M
2025-05-28 250.02 250.10 244.49 245.77 0.2M
2025-05-27 246.40 250.41 244.87 249.81 0.2M
2025-05-23 238.66 244.02 238.66 243.46 0.2M
2025-05-22 241.28 244.49 241.06 243.67 0.3M
2025-05-21 243.43 246.44 241.44 243.68 0.2M
2025-05-20 247.78 247.78 243.11 247.24 0.3M
2025-05-19 241.47 244.07 241.47 243.35 0.2M
2025-05-16 245.00 245.29 242.75 244.97 0.2M
2025-05-15 240.80 245.52 239.79 244.18 0.2M
2025-05-14 244.26 247.49 241.20 241.59 0.3M
2025-05-13 236.82 249.65 235.58 247.46 0.9M
2025-05-12 240.85 240.85 231.33 235.45 0.2M
2025-05-09 230.71 231.45 228.80 230.88 0.1M
2025-05-08 228.66 232.41 226.27 229.26 0.2M
2025-05-07 226.06 227.82 223.80 225.87 0.2M
2025-05-06 226.49 229.63 223.95 224.30 0.2M
2025-05-05 229.74 231.66 227.74 228.59 0.2M
2025-05-02 226.63 230.68 225.38 229.64 0.3M
2025-05-01 221.19 224.97 219.80 224.22 0.2M
2025-04-30 215.26 222.18 213.75 220.82 0.4M
2025-04-29 215.32 218.14 214.98 217.29 0.2M
2025-04-28 216.33 218.55 215.00 215.78 0.2M
2025-04-25 216.24 217.38 213.46 216.36 0.2M
2025-04-24 210.10 218.16 209.01 217.48 0.3M
2025-04-23 210.56 218.93 208.90 210.43 0.5M
2025-04-22 201.80 210.09 201.19 208.53 0.3M
2025-04-21 199.35 203.30 199.25 199.82 0.4M
2025-04-17 183.67 203.72 183.67 201.63 0.6M
2025-04-16 182.13 186.86 182.13 183.90 0.3M
2025-04-15 183.68 187.03 181.16 185.81 0.3M
2025-04-14 187.90 188.06 180.44 183.28 0.2M
2025-04-11 182.40 184.80 178.98 183.50 0.3M
2025-04-10 179.92 185.42 177.61 182.17 0.3M
2025-04-09 169.64 187.27 167.69 184.69 0.3M
2025-04-08 177.75 180.23 168.78 170.72 0.3M
2025-04-07 166.43 179.00 162.17 172.87 0.4M
2025-04-04 177.68 177.68 169.42 172.77 0.4M
2025-04-03 187.54 189.23 182.61 184.92 0.3M
2025-04-02 190.81 195.95 190.81 195.77 0.2M
2025-04-01 190.06 194.28 188.59 192.67 0.2M
2025-03-31 188.04 191.51 187.58 190.25 0.3M
2025-03-28 192.75 193.65 187.13 190.21 0.2M
2025-03-27 194.70 196.24 190.78 193.20 0.3M
2025-03-26 196.69 197.36 190.52 192.38 0.2M
2025-03-25 193.42 196.12 191.18 195.75 0.3M
2025-03-24 192.83 195.06 192.19 194.18 0.3M
2025-03-21 194.18 195.25 187.67 189.49 0.9M
2025-03-20 199.80 201.59 195.84 196.63 0.2M
2025-03-19 197.43 203.06 197.01 201.99 0.2M
2025-03-18 197.74 199.55 196.62 196.98 0.2M
2025-03-17 197.05 200.86 196.96 199.74 0.2M
2025-03-14 196.40 198.73 194.86 198.10 0.3M
2025-03-13 196.47 197.41 192.63 195.11 0.2M
2025-03-12 208.11 209.36 196.69 197.61 0.3M
2025-03-11 210.17 211.00 206.25 206.59 0.2M
2025-03-10 207.78 213.70 207.78 209.36 0.2M
2025-03-07 209.32 213.24 206.95 212.07 0.2M
2025-03-06 207.34 211.03 205.73 209.13 0.3M
2025-03-05 210.13 210.76 207.08 210.18 0.4M
2025-03-04 206.98 211.95 206.98 209.68 0.2M
2025-03-03 210.43 214.55 207.71 209.70 0.3M
2025-02-28 207.08 210.33 206.01 210.33 0.2M
2025-02-27 208.78 210.68 206.93 208.04 0.2M
2025-02-26 206.96 210.47 206.60 208.22 0.2M
2025-02-25 205.91 210.49 205.91 207.59 0.2M
2025-02-24 210.40 211.88 205.04 206.21 0.5M
2025-02-21 220.27 220.27 209.68 210.25 0.3M
2025-02-20 220.55 221.09 216.33 218.17 0.2M
2025-02-19 219.25 221.80 218.48 220.34 0.1M
2025-02-18 218.33 220.24 217.40 220.08 0.1M
2025-02-14 220.43 220.49 215.63 217.31 0.2M
2025-02-13 215.61 219.87 213.95 219.28 0.1M
2025-02-12 212.94 215.98 212.59 214.73 0.1M
2025-02-11 213.92 217.84 213.31 216.65 0.2M
2025-02-10 214.89 215.60 212.16 215.50 0.1M
2025-02-07 215.91 217.71 213.39 213.86 0.1M
2025-02-06 221.73 221.73 215.10 215.91 0.2M
2025-02-05 219.02 221.54 217.36 221.51 0.3M
2025-02-04 216.67 220.16 216.02 216.80 0.3M
2025-02-03 207.11 216.25 203.75 215.70 0.2M
2025-01-31 216.59 222.00 207.39 213.91 0.6M
2025-01-30 211.78 212.50 207.60 208.58 0.3M
2025-01-29 207.92 212.20 207.84 208.51 0.2M
2025-01-28 207.58 208.11 204.22 207.41 0.2M
2025-01-27 208.75 211.15 203.13 207.61 0.4M
2025-01-24 217.99 217.99 208.32 210.43 0.2M
2025-01-23 217.58 219.27 216.55 219.02 0.1M
2025-01-22 219.88 221.10 217.92 218.48 0.2M
2025-01-21 217.53 219.50 215.55 219.41 0.1M
2025-01-17 216.30 216.88 214.12 215.17 0.1M
2025-01-16 214.44 216.27 212.78 213.96 0.2M
2025-01-15 214.91 215.53 211.23 213.81 0.1M
2025-01-14 207.67 210.24 207.07 209.78 0.3M
2025-01-13 203.03 207.09 198.40 206.71 0.2M
2025-01-10 210.12 211.46 206.73 207.64 0.2M
2025-01-08 210.38 214.93 208.62 214.57 0.2M
2025-01-07 214.18 215.00 209.60 211.87 0.2M
2025-01-06 213.63 215.60 211.88 213.44 0.2M
2025-01-03 211.68 213.73 211.00 213.38 0.2M
2025-01-02 213.55 216.23 210.04 211.68 0.2M