시장 데이터를 불러오는 중
전체 종목
앤더슨스 과거 주가
The Andersons, Inc. - Common Stock · ANDE · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Andersons, Inc. - Common Stock · ANDE · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩91,059 | ₩91,434 | ₩85,560 | ₩85,681 | -5.91% | 161.6만 |
| 2026.09.28–2026.10.02 | ₩89,811 | ₩91,220 | ₩86,325 | ₩90,817 | +1.12% | 204.4만 |
| 2026.09.21–2026.09.25 | ₩93,030 | ₩93,486 | ₩87,947 | ₩89,811 | -3.46% | 143.9만 |
| 2026.09.14–2026.09.18 | ₩95,444 | ₩97,228 | ₩92,856 | ₩93,325 | -2.22% | 184.5만 |
| 2026.09.08–2026.09.11 | ₩93,017 | ₩97,482 | ₩93,017 | ₩95,176 | +2.32% | 141.3만 |
| 2026.08.31–2026.09.04 | ₩87,612 | ₩95,766 | ₩84,984 | ₩92,950 | +6.09% | 293.8만 |
| 2026.08.24–2026.08.28 | ₩90,978 | ₩90,992 | ₩85,024 | ₩86,579 | -4.83% | 166.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,149 |
| ₩95,484 |
| ₩88,149 |
| ₩91,273 |
| +3.54% |
| 160.4만 |
| 2026.08.10–2026.08.14 | ₩87,290 | ₩89,262 | ₩85,560 | ₩88,377 | +1.24% | 159.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩93,271 | ₩103,732 | ₩87,277 | ₩87,693 | -5.98% | 222.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩103,611 | ₩104,349 | ₩93,178 | ₩94,921 | -8.39% | 142.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩106,038 | ₩109,284 | ₩102,190 | ₩104,215 | -1.72% | 152만 |
|---|
| 2026.07.13–2026.07.17 | ₩97,482 | ₩106,293 | ₩97,053 | ₩106,266 | +9.01% | 134만 |
|---|
| 2026.07.06–2026.07.10 | ₩88,363 | ₩97,228 | ₩88,309 | ₩96,839 | +9.59% | 182.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩94,733 | ₩95,632 | ₩88,752 | ₩88,913 | -6.14% | 129.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩96,182 | ₩96,946 | ₩91,796 | ₩95,323 | -0.89% | 195.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩94,787 | ₩96,356 | ₩90,174 | ₩95,511 | +0.76% | 143.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩98,113 | ₩100,580 | ₩93,875 | ₩96,356 | -1.79% | 180.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩94,733 | ₩99,896 | ₩94,733 | ₩97,643 | +3.07% | 123.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩95,417 | ₩97,831 | ₩93,942 | ₩94,666 | -0.79% | 101.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩96,678 | ₩97,335 | ₩93,003 | ₩95,015 | -1.72% | 147.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,174 | ₩98,555 | ₩93,110 | ₩95,833 | -1.38% | 150.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩105,931 | ₩110,115 | ₩87,652 | ₩95,819 | -9.55% | 299.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩101,827 | ₩106,763 | ₩101,291 | ₩106,105 | +4.20% | 135.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩96,973 | ₩103,343 | ₩96,919 | ₩101,827 | +5.01% | 120.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩99,990 | ₩100,366 | ₩92,681 | ₩96,705 | -3.29% | 143.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩98,260 | ₩101,506 | ₩95,337 | ₩99,937 | +1.71% | 164.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩97,938 | ₩99,118 | ₩94,385 | ₩98,448 | +0.52% | 107.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩90,375 | ₩99,199 | ₩89,221 | ₩98,153 | +8.61% | 200만 |
|---|
| 2026.03.16–2026.03.20 | ₩94,867 | ₩95,940 | ₩87,827 | ₩89,101 | -6.08% | 262.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩85,171 | ₩95,940 | ₩84,487 | ₩94,867 | +11.38% | 201.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩87,599 | ₩89,557 | ₩82,704 | ₩85,896 | -1.94% | 136.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩88,336 | ₩88,631 | ₩84,528 | ₩87,558 | -0.88% | 156.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩92,534 | ₩93,271 | ₩84,353 | ₩88,041 | -4.86% | 167만 |
|---|
| 2026.02.09–2026.02.13 | ₩89,718 | ₩93,955 | ₩88,028 | ₩92,574 | +3.18% | 133.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩82,664 | ₩90,469 | ₩82,234 | ₩89,664 | +8.47% | 150.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩79,928 | ₩83,803 | ₩79,458 | ₩83,133 | +4.01% | 136.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩77,272 | ₩83,280 | ₩74,724 | ₩79,619 | +3.04% | 141.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩73,531 | ₩78,976 | ₩72,994 | ₩77,581 | +5.51% | 102.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩71,090 | ₩74,040 | ₩68,703 | ₩73,531 | +3.43% | 140.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩71,734 | ₩72,847 | ₩70,057 | ₩71,144 | -0.82% | 109.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩72,753 | ₩73,960 | ₩71,010 | ₩71,533 | -1.68% | 83.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,954 | ₩75,730 | ₩71,881 | ₩72,284 | -0.92% | 343.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,308 | ₩72,927 | ₩65,900 | ₩72,404 | +7.57% | 221.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩69,052 | ₩71,466 | ₩66,517 | ₩67,067 | -2.87% | 135.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩66,410 | ₩69,736 | ₩66,101 | ₩69,065 | +4.00% | 119.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,182 | ₩67,617 | ₩64,787 | ₩66,557 | +0.57% | 127.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,563 | ₩69,588 | ₩63,929 | ₩66,088 | -2.18% | 159.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,770 | ₩68,153 | ₩59,852 | ₩67,563 | +9.38% | 205.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,433 | ₩63,942 | ₩61,622 | ₩62,105 | -2.09% | 127.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩63,714 | ₩64,546 | ₩59,959 | ₩63,513 | -0.32% | 136.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,386 | ₩63,741 | ₩55,386 | ₩63,674 | +14.96% | 191.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩55,641 | ₩56,258 | ₩54,729 | ₩54,997 | -1.16% | 33만 |
|---|