Tanger Factory Outlet Centers Inc (SKT) — 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	35.48	35.78	35.23	35.43	+0.34%	1,312,600
2026-10-15	34.86	35.32	34.54	35.31	+2.85%	1,336,200
2026-10-14	34.81	34.94	34.14	34.33	-1.09%	1,055,500
2026-10-13	35.57	35.57	34.66	34.71	-1.50%	1,043,700
2026-10-12	35.26	35.27	34.72	35.24	+0.46%	761,300
2026-10-09	34.86	35.13	34.54	35.08	+1.36%	715,700
2026-10-08	34.50	34.70	34.33	34.61	+0.17%	766,900
2026-10-07	34.71	35.05	34.50	34.55	-1.12%	796,600
2026-10-06	35.42	35.42	34.52	34.94	+1.01%	1,452,900
2026-10-05	35.15	35.19	34.56	34.59	-1.48%	1,190,700
2026-10-02	34.69	35.19	34.51	35.11	+1.92%	1,286,000
2026-10-01	34.20	34.59	34.01	34.45	+0.44%	894,000
2026-09-30	35.46	35.47	34.26	34.30	-1.61%	1,017,000
2026-09-29	34.77	35.08	34.68	34.86	+0.26%	942,500
2026-09-28	34.71	35.01	34.54	34.77	+0.12%	791,200
2026-09-25	34.93	35.37	34.71	34.73	-0.80%	1,063,200
2026-09-24	34.88	35.14	34.75	35.01	-0.34%	1,249,300
2026-09-23	35.29	35.44	34.95	35.13	-1.32%	1,183,300
2026-09-22	35.82	36.04	35.41	35.60	-0.17%	892,700
2026-09-21	35.81	35.91	35.51	35.66	-0.39%	716,600
2026-09-18	36.04	36.04	35.50	35.80	+0.14%	1,870,200
2026-09-17	36.00	36.12	35.73	35.75	-0.06%	778,900
2026-09-16	36.24	36.45	35.48	35.77	-1.22%	1,237,900
2026-09-15	36.30	36.62	35.92	36.21	-0.44%	775,900
2026-09-14	36.47	37.03	36.24	36.37	+0.00%	738,300
2026-09-11	36.71	36.86	36.35	36.37	-0.27%	679,600
2026-09-10	37.28	37.28	36.37	36.47	-0.71%	610,200
2026-09-09	37.37	37.37	36.61	36.73	-1.50%	628,000
2026-09-08	37.14	37.45	37.05	37.29	-0.11%	798,100
2026-09-04	37.16	37.72	37.11	37.33	+0.48%	457,400
2026-09-03	37.92	38.12	37.14	37.15	-1.46%	666,700
2026-09-02	38.20	38.59	37.43	37.70	-0.89%	995,000
2026-09-01	37.68	38.08	37.68	38.04	+0.88%	821,200
2026-08-31	37.76	37.78	37.38	37.71	-0.05%	936,700
2026-08-28	37.80	37.95	37.56	37.73	+0.19%	452,600
2026-08-27	37.82	37.97	37.55	37.66	-1.05%	638,000
2026-08-26	38.50	38.50	38.01	38.06	-1.01%	556,200
2026-08-25	39.03	39.07	38.42	38.45	-1.28%	630,492
2026-08-24	38.43	38.97	38.01	38.95	+1.91%	1,334,279
2026-08-21	38.26	38.31	37.80	38.22	-0.03%	681,500
2026-08-20	38.47	38.62	38.18	38.23	-0.91%	772,500
2026-08-19	38.65	38.75	38.25	38.58	+0.68%	723,500
2026-08-18	38.63	38.63	38.23	38.32	-0.23%	620,700
2026-08-17	38.29	38.58	38.05	38.41	-0.10%	805,900
2026-08-14	38.39	38.80	38.38	38.45	-0.10%	634,500
2026-08-13	38.79	38.98	38.45	38.49	+0.03%	585,500
2026-08-12	38.79	39.26	38.45	38.48	-0.21%	1,006,800
2026-08-11	38.74	39.01	38.44	38.56	-0.23%	1,688,800
2026-08-10	39.00	39.05	38.35	38.65	-1.68%	766,600
2026-08-07	39.32	39.37	38.90	39.31	-0.03%	895,800
2026-08-06	40.55	40.70	39.12	39.32	-3.03%	1,094,400
2026-08-05	40.69	41.32	39.95	40.55	-0.42%	1,048,900
2026-08-04	40.97	41.22	39.99	40.72	-0.07%	1,416,800
2026-08-03	40.66	41.07	40.49	40.75	+0.22%	1,400,100
2026-07-31	40.45	40.95	40.43	40.66	-0.83%	1,046,600
2026-07-30	41.53	41.69	40.69	41.00	-1.39%	1,003,000
2026-07-29	42.11	42.19	41.52	41.58	-1.26%	981,300
2026-07-28	41.07	42.53	41.07	42.11	+0.74%	1,308,500
2026-07-27	41.80	42.08	41.40	41.80	-0.31%	611,200
2026-07-24	40.86	42.00	40.86	41.93	+1.99%	880,100
2026-07-23	41.08	41.53	40.89	41.11	-0.75%	754,400
2026-07-22	42.00	42.00	41.29	41.42	-1.24%	802,300
2026-07-21	41.60	42.01	41.49	41.94	+0.74%	1,140,300
2026-07-20	41.78	41.96	41.39	41.63	-0.36%	461,100
2026-07-17	41.50	42.05	41.47	41.78	+0.24%	1,044,900
2026-07-16	40.50	41.73	40.25	41.68	+3.53%	916,900
2026-07-15	40.15	40.77	40.01	40.26	+0.95%	904,700
2026-07-14	40.03	40.24	39.74	39.88	+0.03%	889,800
2026-07-13	39.63	40.03	39.53	39.87	+0.61%	1,284,000
2026-07-10	39.63	39.74	39.12	39.63	+0.41%	532,300
2026-07-09	39.53	39.70	39.21	39.47	+0.79%	675,700
2026-07-08	39.73	40.12	39.15	39.16	-1.88%	739,800
2026-07-07	39.64	40.33	39.50	39.91	+1.40%	1,074,500
2026-07-06	39.43	39.56	39.12	39.36	-0.43%	587,500
2026-07-02	39.63	40.01	39.39	39.53	+0.79%	836,900
2026-07-01	39.47	39.94	39.07	39.22	-0.63%	795,200
2026-06-30	39.68	39.99	39.46	39.47	-1.37%	935,400
2026-06-29	40.14	40.37	39.80	40.02	-1.16%	1,399,000
2026-06-26	41.41	41.50	40.44	40.49	-1.48%	2,647,400
2026-06-25	40.76	41.20	40.45	41.10	+1.38%	1,047,100
2026-06-24	39.94	40.92	39.94	40.54	+1.30%	1,293,400
2026-06-23	39.66	40.09	39.55	40.02	+1.83%	947,300
2026-06-22	39.26	39.56	38.85	39.30	+0.43%	1,035,000
2026-06-18	38.98	39.65	38.77	39.13	+1.16%	1,775,500
2026-06-17	40.18	40.37	38.43	38.68	-4.19%	1,883,700
2026-06-16	40.17	40.65	39.86	40.37	-0.59%	2,349,500
2026-06-15	40.58	41.03	40.31	40.61	+0.37%	1,451,300
2026-06-12	40.32	40.57	40.07	40.46	+1.63%	779,000
2026-06-11	39.99	40.47	39.80	39.81	+0.53%	1,192,600
2026-06-10	39.47	40.06	39.35	39.60	+0.33%	1,421,300
2026-06-09	37.34	39.61	37.22	39.47	+6.56%	2,351,600
2026-06-08	36.70	37.28	36.70	37.04	-0.13%	728,900
2026-06-05	36.36	37.14	36.36	37.09	+2.01%	711,300
2026-06-04	36.12	36.50	35.91	36.36	+1.99%	782,000
2026-06-03	35.69	35.96	35.55	35.65	-0.86%	897,700
2026-06-02	35.58	36.23	35.45	35.96	+1.52%	602,700
2026-06-01	35.68	35.96	35.22	35.42	-1.80%	713,000
2026-05-29	36.67	36.83	36.04	36.07	-1.50%	1,165,500
2026-05-28	35.76	36.75	35.73	36.62	+1.84%	846,800
2026-05-27	36.11	36.42	35.88	35.96	+0.08%	771,700
2026-05-26	35.53	36.08	35.53	35.93	+1.21%	677,500
2026-05-22	35.93	35.99	35.27	35.50	-0.84%	1,034,300
2026-05-21	35.35	35.96	35.05	35.80	+0.48%	772,100
2026-05-20	35.05	35.85	34.95	35.63	+1.74%	755,000
2026-05-19	35.41	35.64	35.01	35.02	-1.77%	721,000
2026-05-18	35.45	35.90	35.33	35.65	+1.08%	593,100
2026-05-15	35.53	35.56	34.88	35.27	-1.43%	697,300
2026-05-14	35.58	36.07	35.45	35.78	+1.04%	742,800
2026-05-13	35.88	36.10	35.30	35.41	-1.78%	1,037,800
2026-05-12	36.16	36.29	35.90	36.05	+0.11%	835,800
2026-05-11	36.42	36.61	35.96	36.01	-0.99%	659,000
2026-05-08	36.43	36.72	36.36	36.37	+0.11%	568,000
2026-05-07	36.88	36.97	36.22	36.33	-1.41%	1,257,300
2026-05-06	36.56	37.04	36.46	36.85	+1.80%	2,379,000
2026-05-05	36.41	36.59	36.13	36.20	-0.28%	596,800
2026-05-04	36.13	36.39	35.81	36.30	-0.14%	797,300
2026-05-01	36.34	36.90	35.86	36.35	-1.97%	1,348,500
2026-04-30	36.37	37.12	36.20	37.08	+0.90%	1,423,700
2026-04-29	36.76	37.02	36.20	36.75	-0.51%	786,400
2026-04-28	37.08	37.08	36.60	36.94	+0.46%	519,300
2026-04-27	36.53	36.93	36.46	36.77	+0.27%	533,700
2026-04-24	36.91	37.27	36.62	36.67	-0.84%	614,000
2026-04-23	36.95	37.17	36.34	36.98	+1.07%	778,400
2026-04-22	36.84	36.91	36.39	36.59	-0.41%	720,700
2026-04-21	37.09	37.28	36.63	36.74	-1.16%	605,400
2026-04-20	36.83	37.19	36.72	37.17	+0.41%	610,400
2026-04-17	36.57	37.13	36.57	37.02	+1.84%	517,100
2026-04-16	36.10	36.44	36.10	36.35	+0.36%	471,200
2026-04-15	36.56	36.65	36.16	36.22	-1.20%	570,800
2026-04-14	36.28	36.74	36.21	36.66	+0.66%	469,800
2026-04-13	36.41	36.80	36.14	36.42	-0.11%	749,700
2026-04-10	35.70	36.75	35.70	36.46	+0.47%	618,200
2026-04-09	35.65	36.55	35.65	36.29	+1.43%	590,600
2026-04-08	35.51	36.16	35.26	35.78	+2.35%	820,500
2026-04-07	35.00	35.35	34.89	34.96	-0.09%	1,162,000
2026-04-06	34.48	35.05	34.43	34.99	+1.21%	873,000
2026-04-02	34.08	34.62	33.80	34.57	+1.23%	591,600
2026-04-01	33.97	34.27	33.90	34.15	+0.50%	870,700
2026-03-31	34.46	34.55	33.74	33.98	-0.12%	1,242,600
2026-03-30	34.09	34.50	33.82	34.02	+0.83%	529,900
2026-03-27	33.95	34.20	33.67	33.74	-0.68%	525,600
2026-03-26	33.68	34.30	33.65	33.97	+0.06%	696,300
2026-03-25	34.27	34.34	33.93	33.95	-0.29%	620,800
2026-03-24	33.99	34.54	33.95	34.05	-0.44%	704,100
2026-03-23	34.75	35.27	34.20	34.20	+0.41%	924,000
2026-03-20	35.73	35.77	33.96	34.06	-4.00%	1,626,300
2026-03-19	35.18	35.66	34.92	35.48	+0.82%	734,400
2026-03-18	35.55	35.71	35.19	35.19	-1.04%	859,400
2026-03-17	35.97	36.11	35.54	35.56	-0.36%	475,900
2026-03-16	35.69	36.11	35.55	35.69	+1.54%	422,700
2026-03-13	35.77	36.25	35.04	35.15	-0.76%	732,600
2026-03-12	35.07	35.48	34.89	35.42	-0.25%	859,600
2026-03-11	35.77	35.77	35.32	35.51	-1.00%	1,146,100
2026-03-10	35.71	36.50	35.63	35.87	-0.11%	624,400
2026-03-09	35.60	36.03	34.74	35.91	-0.25%	960,900
2026-03-06	36.00	36.41	35.81	36.00	-2.01%	614,600
2026-03-05	37.05	37.14	36.42	36.74	-1.79%	600,100
2026-03-04	37.29	37.56	37.07	37.41	+0.13%	538,500
2026-03-03	36.66	37.55	36.08	37.36	+0.67%	655,800
2026-03-02	36.98	37.45	36.84	37.11	+0.13%	704,000
2026-02-27	37.15	37.71	36.92	37.06	-1.51%	1,487,100
2026-02-26	37.37	37.95	37.25	37.63	+0.03%	1,299,700
2026-02-25	36.10	37.69	35.80	37.62	+5.79%	1,826,700
2026-02-24	35.82	35.92	35.35	35.56	-0.14%	1,260,100
2026-02-23	35.77	36.08	35.54	35.61	+0.08%	1,052,400
2026-02-20	35.10	35.59	34.71	35.58	+1.77%	1,312,400
2026-02-19	34.61	34.97	34.48	34.96	+1.25%	1,083,200
2026-02-18	34.82	34.99	34.37	34.53	-1.09%	1,219,500
2026-02-17	34.17	35.06	34.02	34.91	+3.22%	952,100
2026-02-13	33.67	34.14	33.58	33.82	+0.62%	2,569,100
2026-02-12	33.99	34.18	33.25	33.61	-0.68%	1,792,400
2026-02-11	34.34	34.50	33.75	33.84	-0.99%	1,103,800
2026-02-10	33.82	34.42	33.73	34.18	+1.64%	787,800
2026-02-09	33.41	33.96	33.36	33.63	+0.24%	823,300
2026-02-06	33.31	33.89	33.31	33.55	+1.27%	952,900
2026-02-05	32.74	33.28	32.44	33.13	+1.72%	1,163,400
2026-02-04	31.90	33.08	31.84	32.57	+2.97%	1,311,600
2026-02-03	32.13	32.25	31.13	31.63	-1.71%	1,795,000
2026-02-02	32.79	32.89	32.17	32.18	-1.65%	1,249,300
2026-01-30	32.56	32.75	31.97	32.72	-0.58%	1,652,100
2026-01-29	32.43	33.02	32.24	32.91	+1.86%	840,000
2026-01-28	32.53	32.95	32.24	32.31	-0.52%	1,159,100
2026-01-27	32.62	32.72	32.25	32.48	-0.55%	795,000
2026-01-26	32.60	32.84	32.13	32.66	+0.34%	884,400
2026-01-23	32.62	32.85	32.19	32.55	-0.76%	845,000
2026-01-22	33.16	33.47	32.76	32.80	-0.91%	968,000
2026-01-21	33.61	33.70	32.97	33.10	-0.84%	712,100
2026-01-20	33.32	33.64	33.29	33.38	-0.71%	851,700
2026-01-16	33.48	33.69	33.30	33.62	+0.39%	890,500
2026-01-15	33.36	34.12	33.36	33.49	-0.06%	624,000
2026-01-14	33.68	33.71	33.30	33.51	-0.27%	549,800
2026-01-13	33.99	34.29	33.37	33.60	-1.35%	1,203,300
2026-01-12	33.87	34.42	33.81	34.06	-0.15%	854,600
2026-01-09	34.31	34.72	33.78	34.11	-0.90%	1,425,000
2026-01-08	33.90	35.21	33.78	34.42	+1.47%	3,818,300
2026-01-07	34.01	34.25	33.68	33.92	-0.38%	1,135,400
2026-01-06	33.20	34.13	33.07	34.05	+2.13%	829,300
2026-01-05	33.02	33.52	32.81	33.34	+0.69%	721,100
2026-01-02	33.50	33.50	32.90	33.11	-0.78%	674,400
2025-12-31	34.11	34.11	33.36	33.37	-2.03%	663,300
2025-12-30	33.88	34.10	33.65	34.06	+0.41%	677,500
2025-12-29	34.00	34.24	33.86	33.92	-0.21%	497,400
2025-12-26	34.10	34.21	33.76	33.99	-0.85%	369,000
2025-12-24	34.04	34.32	33.95	34.28	+0.65%	187,500
2025-12-23	34.22	34.34	34.03	34.06	-0.82%	662,700
2025-12-22	34.05	34.61	34.00	34.34	+0.23%	779,300
2025-12-19	34.19	34.46	34.15	34.26	-0.32%	1,635,900
2025-12-18	34.43	34.71	34.27	34.37	+0.29%	875,800
2025-12-17	33.83	34.40	33.83	34.27	+1.18%	699,500
2025-12-16	34.06	34.19	33.80	33.87	-0.38%	1,105,600
2025-12-15	33.73	34.15	33.55	34.00	+1.19%	671,100
2025-12-12	32.96	33.69	32.96	33.60	+0.93%	769,000
2025-12-11	33.20	33.61	33.00	33.29	+0.73%	815,400
2025-12-10	32.76	33.38	32.42	33.05	+0.79%	779,100
2025-12-09	32.31	33.11	32.26	32.79	+1.96%	787,100
2025-12-08	32.17	32.36	31.80	32.16	+0.22%	1,283,100
2025-12-05	32.19	32.21	31.84	32.09	-0.53%	737,700
2025-12-04	32.58	32.93	32.16	32.26	-1.68%	739,300
2025-12-03	32.96	33.20	32.65	32.81	-0.21%	648,000
2025-12-02	33.60	33.79	32.86	32.88	-1.82%	447,200
2025-12-01	33.26	33.64	33.26	33.49	-0.27%	556,500
2025-11-28	33.59	33.71	33.51	33.58	-0.06%	258,900
2025-11-26	33.44	34.04	33.27	33.60	+0.09%	995,600
2025-11-25	33.15	33.94	33.15	33.57	+1.14%	815,100
2025-11-24	33.58	33.58	32.96	33.19	-0.87%	782,300
2025-11-21	33.13	33.84	32.93	33.48	+1.86%	861,800
2025-11-20	32.88	33.49	32.75	32.87	+0.70%	516,200
2025-11-19	33.06	33.09	32.43	32.64	-1.72%	639,400
2025-11-18	32.93	33.23	32.85	33.21	+0.79%	437,500
2025-11-17	34.15	34.15	32.90	32.95	-2.89%	474,800
2025-11-14	33.83	34.09	33.45	33.93	+0.33%	466,500
2025-11-13	34.18	34.43	33.64	33.82	-1.74%	560,700
2025-11-12	34.62	34.75	34.11	34.42	-0.98%	790,100
2025-11-11	34.42	34.83	34.29	34.76	+1.49%	603,600
2025-11-10	34.04	34.69	34.04	34.25	-0.67%	852,000
2025-11-07	33.75	34.48	33.59	34.48	+2.59%	723,800
2025-11-06	33.94	33.97	33.22	33.61	-0.80%	1,042,100
2025-11-05	34.01	34.84	33.44	33.88	+0.65%	1,781,400
2025-11-04	32.83	33.73	32.61	33.66	+2.68%	1,692,800
2025-11-03	32.22	32.79	31.83	32.78	+0.68%	801,800
2025-10-31	32.02	32.60	31.63	32.56	+0.56%	905,500
2025-10-30	32.79	33.03	32.30	32.38	-1.85%	878,700
2025-10-29	32.95	33.69	32.61	32.99	-0.75%	1,356,300
2025-10-28	33.32	33.44	32.78	33.24	-0.78%	807,100
2025-10-27	33.35	33.56	33.10	33.50	+0.54%	533,500
2025-10-24	33.47	33.47	33.10	33.32	+0.30%	569,600
2025-10-23	33.49	33.49	32.88	33.22	-0.36%	659,900
2025-10-22	32.87	33.39	32.55	33.34	+2.11%	724,900
2025-10-21	32.62	32.80	32.46	32.65	+0.09%	926,800
2025-10-20	32.71	32.87	32.31	32.62	-0.24%	689,900

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+11.38%). 가장 약한 달: 3월 (-6.79%). 일별 데이터 2년치(2025–2026) 기준.

1월-2.34%
2월+11.38%
3월-6.79%
4월+0.60%
5월-0.60%
6월+7.36%
7월+0.32%
8월+4.16%
9월-4.36%
10월-3.64%
11월+2.44%
12월-0.36%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Tanger Factory Outlet Centers Inc (SKT)의 최근 종가는 얼마입니까?

2026-10-16 기준 35.43. Closelook 데이터 레이크의 일별 가격 기록 기준.

SKT의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 42.53, 최저 31.13 (2026-10-16 기준).

Tanger Factory Outlet Centers Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 SKT의 가장 강한 달은 2월(평균 +11.38%), 가장 약한 달은 3월(평균 -6.79%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.