The Andersons (ANDE)

ANDE
🏛️ 미국 →
39.67
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 38.44 38.44 38.44 38.44 2.9K
09:35 38.63 38.71 38.63 38.71 1.8K
09:36 38.63 38.63 38.63 38.63 1.1K
09:37 38.60 38.60 38.59 38.59 1.5K
09:43 38.66 38.66 38.66 38.66 1.3K
09:50 38.97 38.97 38.92 38.92 1.4K
09:53 38.87 38.87 38.87 38.87 0.9K
09:57 38.91 38.91 38.91 38.91 0.1K
09:58 39.00 39.00 39.00 39.00 0.2K
10:00 38.91 38.91 38.91 38.91 0.1K
10:02 38.84 38.84 38.84 38.84 1.1K
10:06 38.89 38.91 38.89 38.91 1.4K
10:09 38.90 38.90 38.90 38.90 0.7K
10:13 38.92 38.92 38.92 38.92 1.0K
10:14 38.90 38.90 38.88 38.88 1.1K
10:16 38.84 38.84 38.84 38.84 0.6K
10:18 38.73 38.73 38.73 38.73 0.5K
10:22 38.80 38.80 38.80 38.80 1.3K
10:26 38.76 38.76 38.76 38.76 0.5K
10:29 38.73 38.81 38.73 38.81 1.3K
10:35 38.87 38.87 38.87 38.87 0.2K
10:40 38.87 38.87 38.87 38.87 0.6K
10:44 38.95 38.95 38.95 38.95 1.5K
10:55 38.96 38.96 38.96 38.96 0.9K
11:00 38.91 38.92 38.91 38.92 0.9K
11:03 38.95 38.95 38.95 38.95 1.1K
11:05 39.00 39.00 39.00 38.99 0.4K
11:08 38.91 38.91 38.90 38.90 1.4K
11:11 38.88 38.88 38.86 38.86 0.9K
11:12 38.84 38.84 38.84 38.84 1.1K
11:19 38.80 38.80 38.80 38.80 1.7K
11:30 38.67 38.67 38.67 38.67 1.1K
11:34 38.72 38.72 38.72 38.72 0.3K
11:36 38.72 38.72 38.72 38.72 0.1K
11:37 38.78 38.78 38.78 38.78 1.3K
11:38 38.82 38.82 38.82 38.82 0.3K
11:40 38.76 38.76 38.75 38.75 0.9K
11:42 38.75 38.75 38.75 38.75 0.2K
11:43 38.75 38.75 38.75 38.75 1.0K
11:48 38.71 38.71 38.71 38.71 0.3K
11:49 38.69 38.72 38.69 38.72 0.8K
11:50 38.70 38.74 38.70 38.74 1.0K
11:54 38.74 38.74 38.74 38.74 0.5K
12:02 38.73 38.73 38.73 38.73 0.1K
12:03 38.79 38.79 38.79 38.78 0.6K
12:04 38.77 38.77 38.77 38.77 0.7K
12:05 38.80 38.80 38.80 38.80 0.3K
12:07 38.77 38.77 38.75 38.75 1.0K
12:08 38.77 38.77 38.77 38.77 0.5K
12:09 38.74 38.74 38.74 38.74 0.8K
12:10 38.69 38.69 38.69 38.69 0.6K
12:17 38.68 38.68 38.68 38.68 0.2K
12:18 38.66 38.66 38.66 38.66 2.4K
12:29 38.71 38.72 38.71 38.71 1.3K
12:30 38.70 38.70 38.70 38.70 0.6K
12:31 38.71 38.71 38.71 38.71 0.4K
12:35 38.74 38.74 38.69 38.69 1.9K
12:36 38.64 38.64 38.62 38.62 0.6K
12:37 38.59 38.59 38.59 38.59 0.6K
12:40 38.61 38.61 38.61 38.61 0.7K
12:42 38.63 38.63 38.63 38.63 0.2K
12:45 38.63 38.63 38.61 38.61 0.2K
12:47 38.68 38.68 38.68 38.68 0.4K
12:48 38.62 38.62 38.62 38.62 0.6K
12:50 38.64 38.64 38.60 38.60 0.5K
12:53 38.61 38.61 38.61 38.61 0.3K
12:56 38.60 38.60 38.60 38.60 0.1K
12:57 38.63 38.63 38.63 38.63 0.7K
13:01 38.57 38.57 38.57 38.57 0.8K
13:05 38.55 38.55 38.55 38.55 0.4K
13:07 38.55 38.55 38.55 38.55 0.1K
13:08 38.52 38.52 38.52 38.52 0.6K
13:09 38.53 38.55 38.53 38.55 0.5K
13:11 38.55 38.55 38.55 38.55 0.5K
13:12 38.50 38.50 38.46 38.46 1.3K
13:19 38.43 38.43 38.43 38.43 0.8K
13:22 38.44 38.44 38.44 38.44 0.7K
13:27 38.45 38.45 38.45 38.45 0.7K
13:28 38.44 38.44 38.44 38.44 0.7K
13:32 38.48 38.50 38.48 38.50 1.2K
13:33 38.47 38.47 38.47 38.47 0.1K
13:34 38.50 38.50 38.50 38.49 1.1K
13:38 38.54 38.54 38.54 38.54 0.3K
13:39 38.52 38.52 38.52 38.52 0.4K
13:40 38.55 38.55 38.55 38.55 0.8K
13:41 38.56 38.57 38.56 38.57 2.2K
13:43 38.57 38.57 38.57 38.57 0.2K
13:44 38.55 38.55 38.55 38.55 0.6K
13:46 38.49 38.49 38.49 38.49 0.3K
13:48 38.55 38.55 38.55 38.55 1.1K
13:51 38.52 38.53 38.52 38.53 0.5K
13:52 38.49 38.49 38.48 38.48 0.9K
13:54 38.46 38.46 38.44 38.44 1.6K
14:02 38.41 38.41 38.41 38.41 1.3K
14:05 38.28 38.28 38.28 38.28 0.6K
14:08 38.38 38.38 38.38 38.38 0.5K
14:10 38.34 38.34 38.34 38.34 0.1K
14:11 38.35 38.38 38.35 38.38 0.8K
14:12 38.40 38.42 38.40 38.42 2.3K
14:18 38.30 38.30 38.30 38.30 1.1K
14:21 38.28 38.29 38.28 38.28 0.9K
14:24 38.28 38.28 38.28 38.28 0.2K
14:25 38.30 38.32 38.30 38.32 0.5K
14:26 38.30 38.30 38.30 38.30 1.1K
14:30 38.32 38.32 38.32 38.32 1.6K
14:37 38.33 38.33 38.31 38.31 1.7K
14:41 38.30 38.30 38.30 38.30 1.0K
14:42 38.32 38.32 38.32 38.32 0.5K
14:43 38.36 38.46 38.36 38.46 3.5K
14:45 38.48 38.48 38.48 38.48 0.9K
14:46 38.49 38.49 38.49 38.49 3.5K
14:48 38.48 38.48 38.46 38.46 1.3K
14:49 38.41 38.41 38.41 38.41 1.0K
14:50 38.34 38.34 38.34 38.34 0.5K
14:51 38.35 38.35 38.35 38.35 1.6K
14:54 38.34 38.34 38.34 38.34 0.3K
14:56 38.30 38.31 38.30 38.31 0.9K
14:57 38.32 38.32 38.31 38.31 0.5K
14:58 38.34 38.34 38.34 38.34 1.3K
15:01 38.33 38.33 38.33 38.33 0.4K
15:02 38.32 38.32 38.32 38.32 0.2K
15:03 38.31 38.31 38.30 38.31 1.9K
15:04 38.30 38.30 38.30 38.30 1.1K
15:06 38.32 38.32 38.32 38.32 0.2K
15:07 38.30 38.30 38.30 38.30 0.8K
15:08 38.28 38.28 38.28 38.28 2.9K
15:14 38.29 38.32 38.29 38.29 2.1K
15:16 38.32 38.32 38.32 38.32 2.5K
15:17 38.31 38.31 38.31 38.31 1.3K
15:20 38.32 38.32 38.32 38.32 1.5K
15:22 38.29 38.29 38.29 38.29 1.2K
15:25 38.29 38.29 38.29 38.29 2.1K
15:26 38.28 38.28 38.28 38.28 0.5K
15:27 38.29 38.29 38.29 38.29 1.3K
15:30 38.29 38.32 38.29 38.32 2.2K
15:31 38.33 38.33 38.33 38.33 0.6K
15:32 38.34 38.35 38.34 38.35 1.9K
15:33 38.35 38.35 38.35 38.35 0.4K
15:34 38.41 38.42 38.41 38.42 2.3K
15:35 38.43 38.47 38.43 38.47 0.8K
15:36 38.46 38.46 38.43 38.43 1.8K
15:38 38.48 38.48 38.42 38.42 3.0K
15:39 38.46 38.46 38.46 38.46 1.2K
15:40 38.51 38.51 38.48 38.48 0.8K
15:41 38.48 38.48 38.48 38.48 0.7K
15:42 38.47 38.51 38.46 38.51 1.1K
15:43 38.49 38.49 38.46 38.47 1.0K
15:44 38.46 38.46 38.46 38.46 0.5K
15:45 38.47 38.49 38.47 38.49 0.8K
15:46 38.51 38.51 38.46 38.49 2.7K
15:47 38.51 38.51 38.47 38.47 1.2K
15:48 38.51 38.51 38.48 38.48 1.5K
15:49 38.53 38.56 38.53 38.55 3.7K
15:50 38.59 38.62 38.58 38.62 3.5K
15:51 38.61 38.62 38.55 38.55 2.9K
15:52 38.59 38.59 38.58 38.59 2.0K
15:53 38.55 38.63 38.55 38.60 3.9K
15:54 38.58 38.62 38.58 38.59 5.9K
15:55 38.53 38.57 38.53 38.57 5.4K
15:56 38.59 38.59 38.56 38.58 4.2K
15:57 38.59 38.59 38.53 38.58 6.6K
15:58 38.57 38.59 38.56 38.56 6.3K
15:59 38.59 38.61 38.59 38.60 165.3K
날짜 시가 고가 저가 종가 거래량
2025-09-29 40.57 40.57 39.17 39.67 0.3M
2025-09-26 39.74 40.66 39.72 40.63 0.4M
2025-09-25 39.70 39.90 39.33 39.69 0.3M
2025-09-24 38.69 39.62 38.69 39.49 0.3M
2025-09-23 38.44 39.00 38.27 38.60 0.3M
2025-09-22 38.65 38.65 37.69 38.37 0.3M
2025-09-19 40.17 40.17 38.57 38.63 3.8M
2025-09-18 39.46 40.41 39.10 40.08 0.5M
2025-09-17 40.18 40.47 39.38 39.46 0.7M
2025-09-16 38.60 40.12 38.33 40.10 0.5M
2025-09-15 39.69 40.06 38.37 38.45 0.6M
2025-09-12 40.68 40.77 40.17 40.23 0.2M
2025-09-11 39.94 40.98 39.79 40.90 0.3M
2025-09-10 39.77 39.97 39.15 39.97 0.2M
2025-09-09 40.87 41.38 39.94 39.96 0.2M
2025-09-08 41.68 41.68 40.76 40.90 0.3M
2025-09-05 41.40 42.36 41.18 41.40 0.3M
2025-09-04 40.89 41.89 40.88 41.49 0.3M
2025-09-03 40.37 40.85 40.06 40.61 0.3M
2025-09-02 40.68 40.76 40.31 40.64 0.2M
2025-08-29 40.83 41.32 40.58 40.90 0.2M
2025-08-28 40.76 40.96 39.92 40.83 0.2M
2025-08-27 40.21 41.18 40.12 40.70 0.2M
2025-08-26 41.06 41.38 40.20 40.50 0.2M
2025-08-25 40.71 41.71 40.64 41.28 0.3M
2025-08-22 38.79 41.04 38.13 40.95 0.3M
2025-08-21 37.98 38.91 37.91 38.51 0.3M
2025-08-20 38.41 38.75 38.19 38.28 0.2M
2025-08-19 38.20 38.79 37.99 38.38 0.2M
2025-08-18 38.24 38.52 37.93 38.04 0.2M
2025-08-15 38.58 38.63 37.99 38.12 0.2M
2025-08-14 39.83 40.15 38.38 38.45 0.2M
2025-08-13 40.02 40.66 39.80 40.25 0.3M
2025-08-12 38.61 40.20 38.19 40.02 0.3M
2025-08-11 38.00 38.32 37.63 38.27 0.4M
2025-08-08 37.81 38.67 37.43 37.94 0.4M
2025-08-07 36.60 38.32 36.51 37.65 0.5M
2025-08-06 34.80 37.56 34.78 36.19 0.6M
2025-08-05 31.84 35.41 31.84 34.63 0.6M
2025-08-04 34.70 35.69 34.10 34.65 0.5M
2025-08-01 35.79 35.90 34.65 34.69 0.4M
2025-07-31 35.89 36.14 35.73 35.92 0.3M
2025-07-30 36.71 37.71 36.28 36.47 0.3M
2025-07-29 36.15 36.71 35.55 36.65 0.5M
2025-07-28 36.12 36.48 35.56 36.09 0.3M
2025-07-25 36.17 36.19 35.53 36.10 0.3M
2025-07-24 37.42 37.55 36.03 36.09 0.2M
2025-07-23 36.84 37.70 36.70 37.51 0.3M
2025-07-22 35.91 37.01 35.91 36.60 0.3M
2025-07-21 36.37 36.72 35.77 35.82 0.2M
2025-07-18 36.85 37.29 36.09 36.16 0.2M
2025-07-17 36.56 37.13 36.23 36.45 0.2M
2025-07-16 37.39 37.74 36.56 36.70 0.2M
2025-07-15 37.97 38.06 37.20 37.20 0.2M
2025-07-14 38.33 39.11 37.46 37.80 0.2M
2025-07-11 38.37 38.80 37.93 38.38 0.2M
2025-07-10 37.96 39.10 37.95 38.45 0.2M
2025-07-09 38.13 38.27 37.14 38.17 0.3M
2025-07-08 37.70 38.75 37.50 38.12 0.3M
2025-07-07 38.02 38.61 37.39 37.49 0.3M
2025-07-03 38.56 38.70 38.10 38.43 0.1M
2025-07-02 37.98 38.75 37.62 38.49 0.3M
2025-07-01 36.50 38.51 36.50 37.75 0.5M
2025-06-30 36.27 36.85 35.82 36.75 0.6M
2025-06-27 36.78 36.90 36.06 36.14 0.6M
2025-06-26 36.58 36.96 36.29 36.69 0.2M
2025-06-25 36.82 36.82 36.20 36.36 0.2M
2025-06-24 36.48 36.85 36.26 36.79 0.2M
2025-06-23 36.81 37.28 36.19 36.51 0.2M
2025-06-20 37.52 37.52 36.76 36.80 1.2M
2025-06-18 37.18 37.71 36.86 36.88 0.3M
2025-06-17 37.15 37.73 36.91 37.18 0.3M
2025-06-16 36.62 37.76 36.60 37.35 0.4M
2025-06-13 35.64 37.10 34.71 36.47 0.3M
2025-06-12 35.13 35.70 34.84 35.66 0.2M
2025-06-11 36.00 36.00 35.17 35.42 0.2M
2025-06-10 35.05 36.16 34.76 35.94 0.2M
2025-06-09 34.88 35.08 34.38 34.72 0.5M
2025-06-06 34.66 34.99 34.37 34.67 0.2M
2025-06-05 34.68 34.97 34.06 34.20 0.2M
2025-06-04 35.46 35.59 34.31 34.47 0.2M
2025-06-03 35.57 35.74 35.10 35.31 0.2M
2025-06-02 35.71 35.83 35.00 35.59 0.3M
2025-05-30 35.39 35.93 35.39 35.51 0.5M
2025-05-29 34.90 35.76 34.57 35.74 0.2M
2025-05-28 34.97 35.17 34.70 34.78 0.2M
2025-05-27 34.52 35.00 34.27 34.97 0.2M
2025-05-23 33.34 34.14 33.20 34.01 0.2M
2025-05-22 34.17 34.43 33.82 34.13 0.2M
2025-05-21 35.29 35.31 34.32 34.41 0.2M
2025-05-20 35.68 35.93 35.28 35.62 0.2M
2025-05-19 35.81 36.00 35.36 35.74 0.2M
2025-05-16 35.36 36.33 35.18 36.07 0.2M
2025-05-15 35.21 35.53 34.62 35.44 0.3M
2025-05-14 36.01 36.12 35.34 35.34 0.4M
2025-05-13 36.07 36.66 35.86 36.36 0.3M
2025-05-12 35.95 36.32 35.28 35.91 0.5M
2025-05-09 34.37 34.98 34.01 34.66 0.3M
2025-05-08 31.53 34.47 31.53 34.41 0.6M
2025-05-07 34.44 34.72 31.03 31.51 0.9M
2025-05-06 36.16 36.37 34.90 34.94 0.5M
2025-05-05 37.48 37.75 36.95 36.98 0.3M
2025-05-02 37.64 38.08 37.39 37.81 0.2M
2025-05-01 37.37 37.78 36.92 37.33 0.3M
2025-04-30 37.60 38.09 36.85 37.71 0.3M
2025-04-29 38.07 38.14 37.59 38.04 0.2M
2025-04-28 38.00 38.51 37.75 38.14 0.2M
2025-04-25 38.37 38.37 37.40 38.02 0.1M
2025-04-24 37.84 38.32 37.50 38.10 0.2M
2025-04-23 38.63 39.51 37.72 37.86 0.2M
2025-04-22 37.63 38.13 37.28 37.88 0.3M
2025-04-21 37.93 38.05 37.20 37.28 0.2M
2025-04-17 37.48 38.30 37.28 38.12 0.2M
2025-04-16 37.62 37.98 37.26 37.53 0.3M
2025-04-15 38.00 38.42 37.35 37.37 0.4M
2025-04-14 38.65 38.80 37.54 38.21 0.3M
2025-04-11 37.62 38.34 36.92 37.86 0.3M
2025-04-10 38.24 38.46 36.56 37.30 0.3M
2025-04-09 35.88 39.71 35.88 38.87 0.4M
2025-04-08 38.35 38.78 35.88 36.50 0.4M
2025-04-07 37.40 39.73 36.41 37.08 0.5M
2025-04-04 40.01 41.92 37.62 38.61 0.4M
2025-04-03 42.07 42.64 41.33 41.34 0.4M
2025-04-02 43.13 43.65 42.91 43.57 0.2M
2025-04-01 42.75 43.41 42.21 43.37 0.3M
2025-03-31 43.05 43.65 42.61 42.93 0.4M
2025-03-28 43.76 43.76 42.94 43.26 0.2M
2025-03-27 43.62 44.02 43.34 43.88 0.2M
2025-03-26 43.01 43.76 42.88 43.47 0.2M
2025-03-25 42.89 43.81 42.72 43.03 0.4M
2025-03-24 43.04 43.63 42.55 42.90 0.3M
2025-03-21 43.15 43.32 41.63 42.32 3.4M
2025-03-20 43.40 44.07 43.05 43.51 0.4M
2025-03-19 43.46 44.15 42.92 43.78 0.4M
2025-03-18 43.48 44.11 42.98 43.61 0.3M
2025-03-17 42.14 44.60 42.14 43.64 0.6M
2025-03-14 41.25 42.18 40.92 41.91 0.2M
2025-03-13 41.34 41.60 40.79 41.09 0.2M
2025-03-12 42.23 42.23 40.96 41.34 0.3M
2025-03-11 43.53 43.92 42.32 42.33 0.2M
2025-03-10 43.00 44.41 43.00 43.31 0.3M
2025-03-07 42.66 43.98 42.43 43.13 0.3M
2025-03-06 41.22 42.84 41.22 42.81 0.3M
2025-03-05 41.84 42.43 40.72 41.40 0.3M
2025-03-04 41.06 43.16 40.95 41.84 0.4M
2025-03-03 42.78 43.45 41.48 41.56 0.3M
2025-02-28 42.68 43.08 42.13 42.78 0.4M
2025-02-27 42.88 43.24 42.31 42.64 0.2M
2025-02-26 43.86 44.22 42.23 42.69 0.2M
2025-02-25 44.28 45.20 44.00 44.13 0.4M
2025-02-24 45.66 45.97 44.87 44.88 0.3M
2025-02-21 46.48 46.55 44.45 45.53 0.4M
2025-02-20 47.34 47.41 44.55 46.17 0.5M
2025-02-19 47.13 51.58 46.39 47.81 0.9M
2025-02-18 40.31 41.10 40.00 40.77 0.4M
2025-02-14 41.16 41.31 40.29 40.55 0.2M
2025-02-13 40.69 41.38 40.46 40.80 0.2M
2025-02-12 40.73 41.30 40.32 40.39 0.3M
2025-02-11 40.44 41.49 40.44 41.18 0.2M
2025-02-10 40.59 40.99 39.98 40.74 0.2M
2025-02-07 40.22 40.89 39.85 40.35 0.2M
2025-02-06 40.88 41.09 40.06 40.25 0.2M
2025-02-05 40.75 40.84 40.32 40.63 0.2M
2025-02-04 39.75 40.94 39.75 40.86 0.2M
2025-02-03 39.99 40.60 39.61 40.06 0.2M
2025-01-31 41.58 41.87 40.53 40.75 0.2M
2025-01-30 42.17 42.50 41.46 41.68 0.2M
2025-01-29 41.06 42.32 41.06 41.95 0.2M
2025-01-28 43.20 43.27 41.04 41.06 0.3M
2025-01-27 42.62 43.95 42.62 43.55 0.3M
2025-01-24 43.15 44.05 42.27 42.56 0.2M
2025-01-23 42.82 43.28 42.34 43.16 0.2M
2025-01-22 43.62 43.94 43.02 43.02 0.2M
2025-01-21 44.75 44.99 43.41 43.92 0.3M
2025-01-17 44.48 44.61 44.07 44.40 0.2M
2025-01-16 44.62 44.99 43.74 44.18 0.2M
2025-01-15 44.00 44.98 43.59 44.85 0.3M
2025-01-14 43.40 43.54 42.50 43.49 0.2M
2025-01-13 42.10 43.51 42.10 43.47 0.3M
2025-01-10 41.81 42.58 41.59 42.22 0.3M
2025-01-08 41.23 42.25 40.44 42.21 0.4M
2025-01-07 40.80 41.79 40.80 41.64 0.4M
2025-01-06 40.40 41.29 40.10 40.77 0.4M
2025-01-03 40.10 40.25 39.29 40.09 0.3M
2025-01-02 40.78 41.49 39.98 40.10 0.2M