Comparing Back to the side-by-side chart ↗
The Andersons Inc (ANDE) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 65.94 | 66.92 | 64.49 | 64.93 | -1.14% | 312,200 |
| 2026-10-15 | 67.87 | 68.24 | 65.29 | 65.68 | -2.48% | 347,200 |
| 2026-10-14 | 67.14 | 67.91 | 66.42 | 67.35 | -0.10% | 553,300 |
| 2026-10-13 | 65.46 | 68.24 | 65.42 | 67.42 | +3.60% | 314,600 |
| 2026-10-12 | 64.00 | 65.65 | 64.00 | 65.08 | +1.86% | 300,100 |
| 2026-10-09 | 66.53 | 66.79 | 63.80 | 63.89 | -3.97% | 291,800 |
| 2026-10-08 | 66.35 | 67.74 | 65.95 | 66.53 | +0.89% | 340,900 |
| 2026-10-07 | 66.37 | 66.37 | 65.03 | 65.94 | -1.01% | 294,300 |
| 2026-10-06 | 66.77 | 67.47 | 65.20 | 66.61 | -0.43% | 265,000 |
| 2026-10-05 | 67.90 | 68.18 | 65.96 | 66.90 | -1.21% | 423,600 |
| 2026-10-02 | 65.44 | 68.02 | 65.37 | 67.72 | +3.41% | 393,200 |
| 2026-10-01 | 65.39 | 66.08 | 64.37 | 65.49 | -0.32% | 326,900 |
| 2026-09-30 | 65.97 | 67.70 | 65.25 | 65.70 | -0.77% | 389,000 |
| 2026-09-29 | 65.66 | 66.66 | 65.62 | 66.21 | -0.36% | 263,300 |
| 2026-09-28 | 66.97 | 67.51 | 66.27 | 66.45 | -0.78% | 671,300 |
| 2026-09-25 | 66.79 | 67.45 | 65.58 | 66.97 | +0.27% | 272,900 |
| 2026-09-24 | 67.38 | 67.58 | 66.35 | 66.79 | -0.89% | 363,500 |
| 2026-09-23 | 67.18 | 67.79 | 66.24 | 67.39 | +0.67% | 267,700 |
| 2026-09-22 | 68.48 | 69.71 | 66.79 | 66.94 | -2.25% | 258,600 |
| 2026-09-21 | 69.37 | 69.67 | 68.31 | 68.48 | -1.60% | 276,000 |
| 2026-09-18 | 71.89 | 71.89 | 69.24 | 69.59 | -3.41% | 685,800 |
| 2026-09-17 | 71.49 | 72.49 | 70.10 | 72.05 | +0.87% | 224,900 |
| 2026-09-16 | 71.27 | 71.95 | 70.38 | 71.43 | +0.22% | 301,200 |
| 2026-09-15 | 71.73 | 72.50 | 70.91 | 71.27 | -0.57% | 276,700 |
| 2026-09-14 | 71.17 | 72.17 | 70.52 | 71.68 | +1.00% | 356,300 |
| 2026-09-11 | 72.03 | 72.41 | 70.38 | 70.97 | -1.27% | 275,700 |
| 2026-09-10 | 71.48 | 72.69 | 70.98 | 71.88 | +0.79% | 411,800 |
| 2026-09-09 | 71.26 | 72.00 | 69.82 | 71.32 | +0.56% | 413,100 |
| 2026-09-08 | 69.36 | 71.41 | 69.36 | 70.92 | +2.32% | 312,100 |
| 2026-09-04 | 68.86 | 70.46 | 68.66 | 69.31 | -0.26% | 775,100 |
| 2026-09-03 | 71.24 | 71.41 | 67.74 | 69.49 | -2.02% | 570,000 |
| 2026-09-02 | 67.15 | 71.27 | 66.96 | 70.92 | +5.44% | 674,900 |
| 2026-09-01 | 65.10 | 67.61 | 65.10 | 67.26 | +3.68% | 380,400 |
| 2026-08-31 | 65.33 | 65.68 | 63.37 | 64.87 | +0.48% | 537,400 |
| 2026-08-28 | 64.29 | 65.07 | 63.50 | 64.56 | +1.30% | 253,300 |
| 2026-08-27 | 65.12 | 65.15 | 63.40 | 63.73 | -2.31% | 291,700 |
| 2026-08-26 | 66.08 | 66.34 | 64.20 | 65.24 | -1.03% | 646,200 |
| 2026-08-25 | 65.70 | 66.21 | 64.31 | 65.92 | +0.24% | 255,600 |
| 2026-08-24 | 67.84 | 67.85 | 65.17 | 65.76 | -3.38% | 221,700 |
| 2026-08-21 | 68.18 | 69.34 | 66.60 | 68.06 | +1.10% | 331,300 |
| 2026-08-20 | 67.49 | 69.16 | 66.87 | 67.32 | -0.61% | 306,500 |
| 2026-08-19 | 69.34 | 69.77 | 67.30 | 67.73 | -1.64% | 263,000 |
| 2026-08-18 | 69.32 | 71.20 | 68.06 | 68.86 | -0.03% | 344,300 |
| 2026-08-17 | 65.73 | 69.02 | 65.73 | 68.88 | +4.52% | 359,000 |
| 2026-08-14 | 65.28 | 66.56 | 64.78 | 65.90 | +1.17% | 258,100 |
| 2026-08-13 | 65.91 | 66.09 | 64.66 | 65.14 | -0.72% | 272,000 |
| 2026-08-12 | 64.58 | 66.06 | 63.80 | 65.61 | +2.36% | 281,200 |
| 2026-08-11 | 65.49 | 66.02 | 63.82 | 64.10 | -2.12% | 337,200 |
| 2026-08-10 | 65.09 | 66.45 | 65.09 | 65.49 | +0.15% | 445,700 |
| 2026-08-07 | 67.73 | 67.75 | 65.08 | 65.39 | -3.77% | 515,700 |
| 2026-08-06 | 70.31 | 71.00 | 67.74 | 67.95 | -2.58% | 321,600 |
| 2026-08-05 | 74.94 | 75.64 | 69.49 | 69.75 | -6.35% | 448,400 |
| 2026-08-04 | 76.81 | 77.35 | 72.69 | 74.48 | +6.61% | 583,900 |
| 2026-08-03 | 69.55 | 71.00 | 68.89 | 69.86 | -1.30% | 357,900 |
| 2026-07-31 | 72.06 | 72.26 | 70.42 | 70.78 | -1.03% | 177,300 |
| 2026-07-30 | 70.47 | 72.80 | 69.48 | 71.52 | +1.92% | 398,400 |
| 2026-07-29 | 73.92 | 73.97 | 70.00 | 70.17 | -4.13% | 317,900 |
| 2026-07-28 | 75.19 | 76.69 | 72.55 | 73.19 | -1.89% | 235,400 |
| 2026-07-27 | 77.26 | 77.81 | 73.42 | 74.60 | -4.00% | 298,900 |
| 2026-07-24 | 77.88 | 79.40 | 76.20 | 77.71 | -0.69% | 224,600 |
| 2026-07-23 | 80.74 | 81.49 | 77.59 | 78.25 | -3.24% | 319,100 |
| 2026-07-22 | 78.26 | 81.17 | 78.26 | 80.87 | +3.88% | 372,900 |
| 2026-07-21 | 77.69 | 78.33 | 77.21 | 77.85 | +0.35% | 388,700 |
| 2026-07-20 | 79.07 | 79.07 | 77.58 | 77.58 | -2.09% | 215,100 |
| 2026-07-17 | 76.86 | 79.26 | 76.29 | 79.24 | +3.99% | 253,000 |
| 2026-07-16 | 75.29 | 77.12 | 75.29 | 76.20 | +1.33% | 323,000 |
| 2026-07-15 | 74.78 | 75.59 | 74.47 | 75.20 | +0.37% | 208,900 |
| 2026-07-14 | 75.79 | 75.85 | 74.80 | 74.92 | +0.17% | 266,200 |
| 2026-07-13 | 72.69 | 75.44 | 72.37 | 74.79 | +3.57% | 288,700 |
| 2026-07-10 | 70.63 | 72.50 | 70.46 | 72.21 | +1.72% | 250,400 |
| 2026-07-09 | 71.54 | 72.36 | 70.89 | 70.99 | -1.47% | 374,700 |
| 2026-07-08 | 68.82 | 72.10 | 68.82 | 72.05 | +5.96% | 647,800 |
| 2026-07-07 | 68.04 | 69.00 | 67.42 | 68.00 | +0.73% | 277,800 |
| 2026-07-06 | 65.89 | 67.76 | 65.85 | 67.51 | +1.83% | 272,900 |
| 2026-07-02 | 67.39 | 68.12 | 66.18 | 66.30 | -1.59% | 264,200 |
| 2026-07-01 | 68.20 | 68.28 | 66.94 | 67.37 | -1.51% | 228,100 |
| 2026-06-30 | 69.41 | 70.20 | 68.35 | 68.40 | -0.55% | 320,100 |
| 2026-06-29 | 70.64 | 71.31 | 67.36 | 68.78 | -3.24% | 478,300 |
| 2026-06-26 | 71.27 | 71.89 | 70.17 | 71.08 | -0.10% | 897,500 |
| 2026-06-25 | 70.70 | 71.33 | 69.83 | 71.15 | +0.69% | 188,700 |
| 2026-06-24 | 70.48 | 70.69 | 68.45 | 70.66 | -0.17% | 265,500 |
| 2026-06-23 | 70.44 | 71.50 | 70.44 | 70.78 | -0.11% | 302,400 |
| 2026-06-22 | 71.72 | 72.29 | 70.62 | 70.86 | -0.51% | 302,500 |
| 2026-06-18 | 69.57 | 71.53 | 69.41 | 71.22 | +3.56% | 706,200 |
| 2026-06-17 | 68.99 | 69.23 | 67.24 | 68.77 | -0.64% | 211,500 |
| 2026-06-16 | 69.97 | 70.71 | 68.80 | 69.21 | -0.94% | 250,600 |
| 2026-06-15 | 70.68 | 71.85 | 69.07 | 69.87 | -2.76% | 265,500 |
| 2026-06-12 | 70.79 | 72.25 | 70.00 | 71.85 | +1.71% | 218,400 |
| 2026-06-11 | 74.61 | 75.00 | 70.08 | 70.64 | -4.85% | 321,900 |
| 2026-06-10 | 73.50 | 74.72 | 73.16 | 74.24 | +2.91% | 393,100 |
| 2026-06-09 | 74.03 | 74.07 | 71.62 | 72.14 | -1.84% | 583,000 |
| 2026-06-08 | 73.16 | 74.97 | 73.11 | 73.49 | +0.93% | 288,200 |
| 2026-06-05 | 73.43 | 74.44 | 72.22 | 72.81 | -0.22% | 242,700 |
| 2026-06-04 | 73.10 | 74.31 | 72.60 | 72.97 | +0.08% | 260,900 |
| 2026-06-03 | 72.72 | 74.49 | 72.69 | 72.91 | +0.16% | 234,800 |
| 2026-06-02 | 72.24 | 73.51 | 71.94 | 72.79 | +0.18% | 246,200 |
| 2026-06-01 | 70.64 | 73.12 | 70.64 | 72.66 | +2.93% | 247,800 |
| 2026-05-29 | 71.19 | 71.56 | 70.05 | 70.59 | -1.16% | 396,600 |
| 2026-05-28 | 72.28 | 72.95 | 70.95 | 71.42 | -0.93% | 205,600 |
| 2026-05-27 | 71.20 | 72.58 | 71.01 | 72.09 | +1.04% | 232,000 |
| 2026-05-26 | 71.15 | 72.65 | 70.72 | 71.35 | +0.71% | 181,200 |
| 2026-05-22 | 70.23 | 71.00 | 69.67 | 70.85 | +0.83% | 317,300 |
| 2026-05-21 | 70.52 | 70.98 | 69.56 | 70.27 | -0.54% | 267,500 |
| 2026-05-20 | 70.09 | 72.23 | 70.01 | 70.65 | +1.03% | 299,900 |
| 2026-05-19 | 70.34 | 71.48 | 69.35 | 69.93 | -1.30% | 351,600 |
| 2026-05-18 | 72.09 | 72.58 | 70.72 | 70.85 | -0.85% | 237,800 |
| 2026-05-15 | 72.12 | 72.23 | 70.84 | 71.46 | -1.07% | 226,600 |
| 2026-05-14 | 71.62 | 72.49 | 71.00 | 72.23 | +0.85% | 293,700 |
| 2026-05-13 | 70.70 | 72.76 | 69.43 | 71.62 | +1.72% | 339,300 |
| 2026-05-12 | 72.61 | 72.61 | 70.01 | 70.41 | -1.63% | 274,600 |
| 2026-05-11 | 72.46 | 73.49 | 71.05 | 71.58 | +0.18% | 367,500 |
| 2026-05-08 | 71.76 | 72.68 | 70.38 | 71.45 | +0.90% | 374,700 |
| 2026-05-07 | 69.20 | 72.02 | 68.37 | 70.81 | +3.78% | 781,600 |
| 2026-05-06 | 75.29 | 76.34 | 65.36 | 68.23 | -13.95% | 826,100 |
| 2026-05-05 | 79.64 | 82.11 | 78.54 | 79.29 | -0.16% | 670,300 |
| 2026-05-04 | 78.99 | 79.78 | 78.35 | 79.42 | +0.38% | 340,800 |
| 2026-05-01 | 78.53 | 79.61 | 77.70 | 79.12 | +0.74% | 293,500 |
| 2026-04-30 | 77.32 | 78.97 | 76.73 | 78.54 | +1.21% | 453,600 |
| 2026-04-29 | 76.99 | 78.41 | 76.49 | 77.60 | +1.32% | 283,000 |
| 2026-04-28 | 76.75 | 77.54 | 75.88 | 76.59 | +0.82% | 148,300 |
| 2026-04-27 | 75.93 | 76.67 | 75.53 | 75.97 | +0.05% | 178,100 |
| 2026-04-24 | 76.65 | 76.77 | 75.50 | 75.93 | -1.00% | 212,500 |
| 2026-04-23 | 76.00 | 77.06 | 75.95 | 76.70 | +1.05% | 200,700 |
| 2026-04-22 | 76.05 | 76.71 | 75.26 | 75.90 | +0.26% | 265,500 |
| 2026-04-21 | 73.13 | 76.10 | 72.74 | 75.70 | +3.60% | 286,200 |
| 2026-04-20 | 72.31 | 73.70 | 72.27 | 73.07 | +1.33% | 235,600 |
| 2026-04-17 | 70.92 | 72.33 | 69.11 | 72.11 | +1.55% | 569,200 |
| 2026-04-16 | 70.27 | 71.05 | 70.12 | 71.01 | +0.54% | 230,000 |
| 2026-04-15 | 72.61 | 72.67 | 70.18 | 70.63 | -3.60% | 229,000 |
| 2026-04-14 | 73.80 | 74.27 | 72.94 | 73.27 | -1.05% | 197,400 |
| 2026-04-13 | 74.56 | 74.84 | 73.44 | 74.05 | -0.63% | 205,800 |
| 2026-04-10 | 73.98 | 75.02 | 72.80 | 74.52 | +0.40% | 267,100 |
| 2026-04-09 | 74.70 | 75.69 | 73.83 | 74.22 | -0.64% | 286,700 |
| 2026-04-08 | 72.46 | 74.82 | 71.09 | 74.70 | +2.29% | 456,400 |
| 2026-04-07 | 74.43 | 75.02 | 72.52 | 73.03 | -1.96% | 328,600 |
| 2026-04-06 | 73.27 | 74.94 | 72.60 | 74.49 | +1.47% | 308,000 |
| 2026-04-02 | 72.75 | 73.91 | 72.37 | 73.41 | +0.99% | 252,600 |
| 2026-04-01 | 71.23 | 72.82 | 70.95 | 72.69 | +1.27% | 241,000 |
| 2026-03-31 | 72.09 | 72.69 | 70.38 | 71.78 | +0.29% | 269,200 |
| 2026-03-30 | 73.03 | 73.73 | 70.69 | 71.57 | -2.21% | 313,000 |
| 2026-03-27 | 71.96 | 73.85 | 70.69 | 73.19 | +1.65% | 347,300 |
| 2026-03-26 | 73.11 | 73.91 | 71.98 | 72.00 | -1.63% | 347,400 |
| 2026-03-25 | 71.41 | 73.97 | 70.93 | 73.19 | +2.32% | 507,900 |
| 2026-03-24 | 67.53 | 72.18 | 67.53 | 71.53 | +5.75% | 447,900 |
| 2026-03-23 | 67.39 | 68.50 | 66.53 | 67.64 | +1.81% | 349,900 |
| 2026-03-20 | 68.56 | 68.62 | 65.49 | 66.44 | -3.09% | 1,157,300 |
| 2026-03-19 | 68.97 | 69.79 | 68.00 | 68.56 | -1.31% | 306,600 |
| 2026-03-18 | 70.00 | 70.73 | 68.97 | 69.47 | -0.67% | 382,400 |
| 2026-03-17 | 70.23 | 71.54 | 69.48 | 69.94 | -0.26% | 402,400 |
| 2026-03-16 | 70.74 | 71.40 | 68.36 | 70.12 | -0.88% | 375,200 |
| 2026-03-13 | 71.25 | 71.25 | 69.10 | 70.74 | -0.70% | 440,000 |
| 2026-03-12 | 67.06 | 71.54 | 67.00 | 71.24 | +5.09% | 526,900 |
| 2026-03-11 | 66.26 | 67.81 | 65.32 | 67.79 | +1.73% | 315,900 |
| 2026-03-10 | 68.16 | 68.26 | 65.80 | 66.64 | +1.42% | 375,500 |
| 2026-03-09 | 63.51 | 65.82 | 63.00 | 65.71 | +2.59% | 360,100 |
| 2026-03-06 | 62.78 | 64.76 | 61.67 | 64.05 | +0.76% | 315,800 |
| 2026-03-05 | 64.11 | 64.37 | 62.98 | 63.57 | -1.99% | 255,600 |
| 2026-03-04 | 66.00 | 66.45 | 64.26 | 64.86 | -1.11% | 288,500 |
| 2026-03-03 | 66.40 | 66.40 | 64.80 | 65.59 | -1.63% | 241,900 |
| 2026-03-02 | 65.32 | 66.78 | 64.04 | 66.68 | +2.13% | 261,700 |
| 2026-02-27 | 65.07 | 65.57 | 64.65 | 65.29 | +0.14% | 406,500 |
| 2026-02-26 | 64.12 | 65.27 | 63.97 | 65.20 | +1.26% | 262,900 |
| 2026-02-25 | 64.66 | 64.66 | 63.03 | 64.39 | -0.29% | 261,400 |
| 2026-02-24 | 64.54 | 65.12 | 63.87 | 64.58 | +0.14% | 282,600 |
| 2026-02-23 | 65.87 | 66.09 | 63.45 | 64.49 | -1.77% | 355,800 |
| 2026-02-20 | 64.97 | 66.73 | 64.27 | 65.65 | +1.22% | 331,400 |
| 2026-02-19 | 64.90 | 65.59 | 62.90 | 64.86 | +0.34% | 450,200 |
| 2026-02-18 | 68.02 | 68.02 | 63.22 | 64.64 | -3.54% | 532,800 |
| 2026-02-17 | 69.00 | 69.55 | 66.72 | 67.01 | -2.93% | 355,500 |
| 2026-02-13 | 68.15 | 69.58 | 67.61 | 69.03 | +0.57% | 179,800 |
| 2026-02-12 | 69.22 | 70.06 | 67.30 | 68.64 | -0.68% | 319,500 |
| 2026-02-11 | 67.95 | 69.52 | 67.74 | 69.11 | +2.34% | 230,800 |
| 2026-02-10 | 67.65 | 67.65 | 65.64 | 67.53 | +0.28% | 355,200 |
| 2026-02-09 | 66.90 | 67.95 | 65.85 | 67.34 | +0.72% | 245,200 |
| 2026-02-06 | 65.99 | 67.18 | 65.88 | 66.86 | +1.66% | 258,100 |
| 2026-02-05 | 65.46 | 67.46 | 65.31 | 65.77 | +1.70% | 292,600 |
| 2026-02-04 | 65.00 | 65.15 | 63.83 | 64.67 | -0.86% | 339,100 |
| 2026-02-03 | 63.34 | 65.28 | 62.50 | 65.23 | +3.24% | 288,000 |
| 2026-02-02 | 61.64 | 63.73 | 61.32 | 63.18 | +1.92% | 327,100 |
| 2026-01-30 | 61.94 | 62.44 | 61.26 | 61.99 | -0.72% | 233,100 |
| 2026-01-29 | 61.40 | 62.49 | 61.40 | 62.44 | +2.34% | 209,400 |
| 2026-01-28 | 60.97 | 61.44 | 59.69 | 61.01 | +0.63% | 346,500 |
| 2026-01-27 | 60.47 | 62.26 | 60.00 | 60.63 | +0.71% | 392,300 |
| 2026-01-26 | 59.60 | 60.47 | 59.25 | 60.20 | +1.40% | 186,300 |
| 2026-01-23 | 60.05 | 60.88 | 59.20 | 59.37 | -1.46% | 273,100 |
| 2026-01-22 | 61.67 | 62.10 | 59.86 | 60.25 | -2.24% | 328,900 |
| 2026-01-21 | 60.00 | 62.07 | 60.00 | 61.63 | +3.20% | 389,200 |
| 2026-01-20 | 57.62 | 59.79 | 55.72 | 59.72 | +3.23% | 425,800 |
| 2026-01-16 | 58.21 | 58.89 | 57.60 | 57.85 | -1.06% | 183,200 |
| 2026-01-15 | 57.74 | 58.81 | 57.57 | 58.47 | +1.12% | 199,100 |
| 2026-01-14 | 56.74 | 57.95 | 56.68 | 57.82 | +2.08% | 244,300 |
| 2026-01-13 | 55.40 | 56.72 | 55.40 | 56.64 | +2.50% | 182,200 |
| 2026-01-12 | 54.83 | 55.90 | 54.43 | 55.26 | +0.78% | 219,600 |
| 2026-01-09 | 54.17 | 55.21 | 54.17 | 54.83 | +1.35% | 227,900 |
| 2026-01-08 | 51.73 | 54.91 | 51.51 | 54.10 | +4.58% | 356,500 |
| 2026-01-07 | 52.26 | 52.36 | 51.23 | 51.73 | -0.90% | 197,300 |
| 2026-01-06 | 52.69 | 53.03 | 52.04 | 52.20 | -1.17% | 322,700 |
| 2026-01-05 | 53.01 | 53.30 | 51.76 | 52.82 | -0.43% | 300,500 |
| 2026-01-02 | 53.16 | 53.16 | 52.24 | 53.05 | -0.23% | 424,900 |
| 2025-12-31 | 53.60 | 53.87 | 53.09 | 53.17 | -0.56% | 240,600 |
| 2025-12-30 | 53.76 | 54.32 | 53.34 | 53.47 | -0.30% | 247,200 |
| 2025-12-29 | 53.49 | 53.66 | 53.20 | 53.63 | +0.54% | 182,100 |
| 2025-12-26 | 53.80 | 53.89 | 52.95 | 53.34 | -1.08% | 170,700 |
| 2025-12-24 | 53.93 | 54.07 | 53.58 | 53.92 | +0.28% | 82,900 |
| 2025-12-23 | 54.85 | 55.15 | 53.21 | 53.77 | -1.70% | 264,300 |
| 2025-12-22 | 54.25 | 55.08 | 54.19 | 54.70 | +1.48% | 320,800 |
| 2025-12-19 | 54.85 | 54.85 | 53.60 | 53.90 | -1.73% | 1,342,200 |
| 2025-12-18 | 55.20 | 55.55 | 54.59 | 54.85 | -0.56% | 315,300 |
| 2025-12-17 | 55.16 | 55.73 | 54.98 | 55.16 | +0.13% | 369,500 |
| 2025-12-16 | 56.02 | 56.42 | 54.59 | 55.09 | -2.24% | 489,100 |
| 2025-12-15 | 54.40 | 56.47 | 53.69 | 56.35 | +4.37% | 923,000 |
| 2025-12-12 | 53.00 | 54.38 | 52.02 | 53.99 | +2.74% | 600,000 |
| 2025-12-11 | 52.03 | 52.91 | 51.91 | 52.55 | +1.41% | 410,300 |
| 2025-12-10 | 51.52 | 53.32 | 51.00 | 51.82 | +4.98% | 586,700 |
| 2025-12-09 | 50.30 | 50.99 | 49.14 | 49.36 | -1.83% | 349,800 |
| 2025-12-08 | 50.19 | 50.81 | 49.56 | 50.28 | +0.54% | 271,100 |
| 2025-12-05 | 50.71 | 51.00 | 49.82 | 50.01 | -1.34% | 177,800 |
| 2025-12-04 | 52.07 | 52.07 | 50.52 | 50.69 | -2.54% | 224,700 |
| 2025-12-03 | 52.57 | 53.02 | 51.87 | 52.01 | -1.20% | 247,800 |
| 2025-12-02 | 51.98 | 53.29 | 51.48 | 52.64 | +1.48% | 437,500 |
| 2025-12-01 | 51.49 | 52.12 | 49.60 | 51.87 | +0.72% | 268,000 |
| 2025-11-28 | 51.61 | 51.86 | 51.00 | 51.50 | +0.37% | 154,300 |
| 2025-11-26 | 50.69 | 52.00 | 50.69 | 51.31 | +0.73% | 443,000 |
| 2025-11-25 | 50.62 | 51.38 | 50.46 | 50.94 | +1.56% | 262,300 |
| 2025-11-24 | 49.52 | 50.22 | 49.29 | 50.16 | +1.07% | 331,900 |
| 2025-11-21 | 48.63 | 50.42 | 48.31 | 49.63 | +2.08% | 262,500 |
| 2025-11-20 | 49.67 | 50.27 | 48.49 | 48.62 | -1.64% | 265,100 |
| 2025-11-19 | 49.76 | 50.02 | 48.62 | 49.43 | -1.30% | 244,800 |
| 2025-11-18 | 49.18 | 50.25 | 48.84 | 50.08 | +2.14% | 238,400 |
| 2025-11-17 | 49.35 | 49.56 | 48.90 | 49.03 | -0.51% | 261,400 |
| 2025-11-14 | 48.70 | 49.36 | 47.67 | 49.28 | +0.31% | 188,600 |
| 2025-11-13 | 50.00 | 50.88 | 48.39 | 49.13 | -1.42% | 336,700 |
| 2025-11-12 | 51.36 | 51.89 | 49.74 | 49.84 | -3.19% | 372,600 |
| 2025-11-11 | 51.15 | 51.66 | 50.94 | 51.48 | +0.96% | 257,100 |
| 2025-11-10 | 50.38 | 51.74 | 50.00 | 50.99 | +1.21% | 437,100 |
| 2025-11-07 | 48.95 | 50.82 | 48.49 | 50.38 | +2.92% | 559,100 |
| 2025-11-06 | 48.51 | 49.16 | 47.57 | 48.95 | +0.97% | 354,100 |
| 2025-11-05 | 47.42 | 49.43 | 46.62 | 48.48 | +4.46% | 481,400 |
| 2025-11-04 | 45.96 | 46.98 | 45.83 | 46.41 | -0.62% | 301,400 |
| 2025-11-03 | 46.06 | 47.05 | 44.63 | 46.70 | +0.84% | 355,100 |
| 2025-10-31 | 46.57 | 47.08 | 45.95 | 46.31 | -1.24% | 286,800 |
| 2025-10-30 | 46.35 | 47.16 | 46.19 | 46.89 | +0.11% | 312,200 |
| 2025-10-29 | 46.86 | 47.49 | 46.15 | 46.84 | -0.72% | 225,000 |
| 2025-10-28 | 46.55 | 47.48 | 46.55 | 47.18 | +0.81% | 174,000 |
| 2025-10-27 | 47.30 | 47.68 | 46.44 | 46.80 | -1.18% | 274,100 |
| 2025-10-24 | 46.90 | 48.13 | 46.90 | 47.36 | +1.67% | 264,100 |
| 2025-10-23 | 46.24 | 46.83 | 45.57 | 46.58 | +1.48% | 257,900 |
| 2025-10-22 | 45.55 | 46.17 | 44.71 | 45.90 | +0.88% | 362,600 |
| 2025-10-21 | 47.24 | 47.64 | 45.35 | 45.50 | -4.23% | 290,800 |
| 2025-10-20 | 47.51 | 47.81 | 47.15 | 47.51 | +0.06% | 185,600 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 10월 (+15.11%). 가장 약한 달: 5월 (-7.83%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
The Andersons Inc (ANDE)의 최근 종가는 얼마입니까?
2026-10-16 기준 64.93. Closelook 데이터 레이크의 일별 가격 기록 기준.
ANDE의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 82.11, 최저 44.63 (2026-10-16 기준).
The Andersons Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ANDE의 가장 강한 달은 10월(평균 +15.11%), 가장 약한 달은 5월(평균 -7.83%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.