Tanger Inc (SKT)

SKT
🏛️ 미국 →
33.73
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 28.00 28.14 27.72 27.72 0.6M
2023-12-28 27.93 28.21 27.89 28.10 0.5M
2023-12-27 28.12 28.12 27.90 28.00 0.6M
2023-12-26 27.97 28.13 27.88 28.03 1.0M
2023-12-22 28.44 28.44 27.94 28.04 0.7M
2023-12-21 28.25 28.37 28.10 28.28 0.7M
2023-12-20 28.31 28.77 28.03 28.03 0.9M
2023-12-19 28.05 28.43 27.91 28.30 1.2M
2023-12-18 27.65 28.05 27.52 27.90 3.1M
2023-12-15 27.76 27.76 27.13 27.35 2.7M
2023-12-14 27.67 27.92 27.33 27.70 2.0M
2023-12-13 26.73 27.31 26.50 27.14 1.4M
2023-12-12 26.82 26.96 26.66 26.72 0.6M
2023-12-11 26.65 26.89 26.52 26.85 0.9M
2023-12-08 26.54 26.76 26.34 26.60 0.6M
2023-12-07 26.59 26.72 26.36 26.64 1.0M
2023-12-06 26.71 26.98 26.55 26.62 1.1M
2023-12-05 26.74 26.92 26.63 26.72 0.7M
2023-12-04 25.86 26.90 25.86 26.87 1.2M
2023-12-01 25.05 26.00 24.90 25.98 1.0M
2023-11-30 24.83 25.08 24.72 24.96 0.9M
2023-11-29 25.20 25.33 24.81 24.82 0.9M
2023-11-28 25.25 25.27 24.93 24.96 2.6M
2023-11-27 25.16 25.52 25.01 25.40 0.7M
2023-11-24 25.14 25.43 25.04 25.35 0.3M
2023-11-22 25.15 25.36 25.01 25.18 0.6M
2023-11-21 25.16 25.32 24.86 24.89 0.9M
2023-11-20 25.46 25.50 25.11 25.34 0.8M
2023-11-17 25.41 25.69 25.41 25.58 0.7M
2023-11-16 25.50 25.54 25.14 25.24 0.6M
2023-11-15 25.33 25.61 25.29 25.54 1.0M
2023-11-14 24.99 26.07 24.96 25.48 1.3M
2023-11-13 24.47 24.59 24.25 24.33 0.7M
2023-11-10 24.15 24.61 23.84 24.59 1.1M
2023-11-09 24.70 24.70 23.82 24.03 0.8M
2023-11-08 24.32 24.68 24.15 24.52 1.1M
2023-11-07 23.60 24.78 23.53 24.62 1.8M
2023-11-06 23.85 23.88 23.39 23.57 1.0M
2023-11-03 23.90 24.18 23.74 23.92 0.7M
2023-11-02 23.47 23.65 23.25 23.43 0.7M
2023-11-01 22.64 23.10 22.43 23.09 1.2M
2023-10-31 21.71 22.57 21.51 22.55 1.1M
2023-10-30 21.50 22.03 21.42 21.50 0.7M
2023-10-27 22.61 22.61 21.48 21.69 1.2M
2023-10-26 22.51 22.67 22.32 22.60 0.8M
2023-10-25 22.95 22.98 22.32 22.34 0.8M
2023-10-24 23.18 23.36 23.04 23.05 0.4M
2023-10-23 23.12 23.50 22.96 22.96 0.5M
2023-10-20 23.68 23.82 23.27 23.27 0.5M
2023-10-19 23.58 23.98 23.48 23.54 1.0M
2023-10-18 23.69 23.88 23.47 23.71 0.6M
2023-10-17 23.13 24.05 23.13 23.85 0.7M
2023-10-16 23.23 23.56 23.12 23.40 0.4M
2023-10-13 23.42 23.42 22.96 23.03 0.7M
2023-10-12 23.59 23.59 22.93 23.11 0.5M
2023-10-11 23.22 23.45 23.06 23.11 1.0M
2023-10-10 23.00 23.36 22.91 23.07 0.7M
2023-10-09 22.30 22.96 22.30 22.95 0.6M
2023-10-06 22.30 22.69 22.19 22.48 0.5M
2023-10-05 22.32 22.49 22.25 22.40 0.5M
2023-10-04 22.04 22.49 21.96 22.41 0.7M
2023-10-03 22.16 22.26 21.72 21.92 0.5M
2023-10-02 22.53 22.62 22.04 22.34 0.7M
2023-09-29 23.20 23.21 22.39 22.60 0.9M
2023-09-28 22.60 23.02 22.60 22.98 0.9M
2023-09-27 22.60 22.87 22.45 22.54 0.8M
2023-09-26 22.48 22.54 22.19 22.38 0.7M
2023-09-25 22.46 22.77 22.33 22.62 0.4M
2023-09-22 22.50 22.74 22.50 22.55 0.5M
2023-09-21 22.84 23.00 22.48 22.49 0.6M
2023-09-20 23.37 23.44 22.87 22.87 0.4M
2023-09-19 23.22 23.35 23.02 23.16 0.7M
2023-09-18 23.47 23.53 23.13 23.18 0.6M
2023-09-15 23.49 23.73 23.36 23.55 2.2M
2023-09-14 23.15 23.74 23.03 23.72 0.7M
2023-09-13 23.00 23.03 22.74 22.92 0.7M
2023-09-12 23.10 23.18 22.82 22.99 0.5M
2023-09-11 23.39 23.52 23.21 23.24 0.5M
2023-09-08 23.74 23.79 23.31 23.37 0.5M
2023-09-07 23.20 23.71 23.15 23.71 0.8M
2023-09-06 22.73 23.24 22.65 23.23 0.5M
2023-09-05 22.92 22.98 22.59 22.71 0.8M
2023-09-01 23.42 23.51 22.98 23.10 0.8M
2023-08-31 23.31 23.40 23.06 23.25 1.0M
2023-08-30 23.33 23.52 23.20 23.30 0.6M
2023-08-29 22.98 23.50 22.60 23.48 0.8M
2023-08-28 22.49 23.16 22.49 23.04 0.6M
2023-08-25 22.57 22.78 22.46 22.51 1.0M
2023-08-24 23.13 23.15 22.30 22.39 1.1M
2023-08-23 22.96 23.14 22.75 23.00 0.7M
2023-08-22 23.24 23.30 22.78 22.86 0.5M
2023-08-21 23.57 23.61 22.95 23.11 0.8M
2023-08-18 23.39 23.77 23.37 23.57 1.0M
2023-08-17 23.86 23.98 23.61 23.62 0.6M
2023-08-16 23.74 24.32 23.74 23.82 0.9M
2023-08-15 24.75 24.84 24.47 24.57 0.5M
2023-08-14 24.83 24.98 24.72 24.93 0.6M
2023-08-11 24.75 24.84 24.65 24.81 0.4M
2023-08-10 24.90 25.14 24.70 24.80 0.6M
2023-08-09 25.01 25.23 24.79 24.86 0.6M
2023-08-08 24.71 25.18 24.65 25.01 1.0M
2023-08-07 24.86 25.03 24.48 25.01 1.1M
2023-08-04 23.36 24.73 23.36 24.25 1.2M
2023-08-03 23.19 23.65 22.81 23.61 1.4M
2023-08-02 23.24 23.52 23.21 23.38 0.6M
2023-08-01 23.30 23.59 23.17 23.48 0.5M
2023-07-31 23.34 23.54 23.27 23.41 0.6M
2023-07-28 23.08 23.37 23.02 23.32 0.6M
2023-07-27 23.57 23.71 23.11 23.22 0.6M
2023-07-26 23.32 23.54 23.28 23.45 0.5M
2023-07-25 23.70 23.81 23.31 23.38 0.9M
2023-07-24 23.57 23.90 23.57 23.86 0.5M
2023-07-21 23.80 23.90 23.51 23.57 0.7M
2023-07-20 23.85 23.85 23.52 23.75 0.5M
2023-07-19 23.81 23.88 23.59 23.78 0.6M
2023-07-18 23.12 23.74 23.10 23.72 1.1M
2023-07-17 22.91 23.28 22.85 23.15 0.7M
2023-07-14 22.92 23.05 22.64 23.02 0.5M
2023-07-13 23.14 23.25 22.88 23.00 0.9M
2023-07-12 23.26 23.36 22.98 23.16 1.1M
2023-07-11 22.49 23.04 22.42 23.02 1.1M
2023-07-10 21.90 22.43 21.90 22.40 0.8M
2023-07-07 21.84 22.17 21.82 21.85 0.5M
2023-07-06 21.70 21.93 21.46 21.89 0.6M
2023-07-05 22.08 22.15 21.87 21.90 0.9M
2023-07-03 21.97 22.18 21.93 22.13 0.3M
2023-06-30 22.22 22.26 21.74 22.07 0.7M
2023-06-29 21.42 22.06 21.42 22.03 1.0M
2023-06-28 21.48 21.54 21.29 21.49 0.8M
2023-06-27 20.93 21.52 20.85 21.49 0.6M
2023-06-26 20.37 21.07 20.34 20.91 0.9M
2023-06-23 20.73 20.91 20.42 20.48 2.7M
2023-06-22 21.31 21.35 20.90 21.02 0.7M
2023-06-21 21.25 21.45 21.13 21.29 0.5M
2023-06-20 21.61 21.64 21.29 21.36 0.6M
2023-06-16 21.65 21.73 21.39 21.51 1.8M
2023-06-15 21.38 21.53 21.28 21.48 0.8M
2023-06-14 21.85 21.99 21.43 21.53 1.1M
2023-06-13 21.70 22.10 21.63 21.75 0.8M
2023-06-12 21.88 21.94 21.54 21.77 0.7M
2023-06-09 21.86 21.96 21.67 21.96 0.6M
2023-06-08 22.12 22.20 21.78 21.90 0.6M
2023-06-07 21.49 22.37 21.44 22.22 1.1M
2023-06-06 20.96 21.53 20.95 21.45 0.7M
2023-06-05 20.81 20.98 20.54 20.87 0.6M
2023-06-02 20.65 21.09 20.59 20.98 0.8M
2023-06-01 20.61 20.61 20.17 20.41 0.8M
2023-05-31 20.35 20.49 20.14 20.37 1.3M
2023-05-30 20.28 20.40 20.16 20.24 0.6M
2023-05-26 19.92 20.24 19.84 20.21 0.8M
2023-05-25 19.69 20.04 19.62 19.94 1.0M
2023-05-24 19.84 19.91 19.63 19.80 0.7M
2023-05-23 19.72 20.27 19.66 19.98 1.2M
2023-05-22 19.63 19.84 19.57 19.79 0.5M
2023-05-19 19.87 19.89 19.40 19.55 0.6M
2023-05-18 19.89 20.00 19.64 19.65 0.8M
2023-05-17 19.17 19.98 19.09 19.97 1.5M
2023-05-16 19.27 19.55 19.09 19.16 2.3M
2023-05-15 19.17 19.41 19.05 19.38 0.9M
2023-05-12 19.00 19.06 18.84 19.04 0.5M
2023-05-11 19.03 19.16 18.90 19.03 0.6M
2023-05-10 19.31 19.36 18.96 19.19 0.5M
2023-05-09 18.91 19.16 18.69 19.09 1.0M
2023-05-08 19.28 19.34 18.99 19.07 0.5M
2023-05-05 19.17 19.42 19.12 19.30 0.9M
2023-05-04 18.48 18.88 18.34 18.86 0.7M
2023-05-03 19.32 19.46 18.69 18.71 2.1M
2023-05-02 19.72 19.76 18.93 19.27 1.2M
2023-05-01 19.56 19.97 19.56 19.73 1.4M
2023-04-28 18.59 19.86 18.59 19.61 3.1M
2023-04-27 18.11 18.40 18.00 18.34 1.2M
2023-04-26 18.40 18.52 18.19 18.24 0.9M
2023-04-25 18.49 18.60 18.29 18.44 0.8M
2023-04-24 18.85 18.96 18.58 18.64 0.9M
2023-04-21 19.04 19.04 18.70 18.92 0.7M
2023-04-20 18.99 19.10 18.88 19.04 0.8M
2023-04-19 19.13 19.21 19.07 19.13 0.9M
2023-04-18 19.42 19.48 19.22 19.27 1.1M
2023-04-17 19.29 19.51 19.17 19.49 0.9M
2023-04-14 19.41 19.55 19.03 19.25 0.9M
2023-04-13 19.55 19.55 19.16 19.25 1.4M
2023-04-12 19.72 19.80 19.32 19.50 1.9M
2023-04-11 19.66 20.06 19.46 19.48 2.7M
2023-04-10 19.31 19.69 19.31 19.46 1.1M
2023-04-06 19.33 19.39 19.11 19.37 0.9M
2023-04-05 19.34 19.37 19.07 19.22 0.5M
2023-04-04 19.63 19.72 19.27 19.50 0.8M
2023-04-03 19.65 19.89 19.40 19.65 0.7M
2023-03-31 18.89 19.65 18.89 19.63 1.4M
2023-03-30 19.21 19.31 18.67 18.75 1.6M
2023-03-29 19.18 19.21 18.94 19.07 0.9M
2023-03-28 18.77 19.03 18.67 18.96 0.8M
2023-03-27 18.95 19.05 18.61 18.92 1.1M
2023-03-24 18.26 18.80 18.12 18.74 0.7M
2023-03-23 18.53 18.97 18.25 18.45 1.0M
2023-03-22 19.00 19.00 18.46 18.47 1.1M
2023-03-21 18.54 19.09 18.54 19.01 1.3M
2023-03-20 18.27 18.44 18.01 18.19 1.6M
2023-03-17 18.20 18.20 17.81 18.07 3.0M
2023-03-16 17.86 18.42 17.70 18.36 1.7M
2023-03-15 17.52 18.20 17.46 18.14 1.6M
2023-03-14 18.03 18.37 17.71 17.95 0.8M
2023-03-13 17.33 17.65 17.22 17.53 1.1M
2023-03-10 18.12 18.14 17.45 17.64 1.1M
2023-03-09 18.65 18.65 18.17 18.19 0.9M
2023-03-08 18.54 18.63 18.28 18.60 0.6M
2023-03-07 18.82 18.86 18.33 18.49 0.6M
2023-03-06 18.90 19.07 18.46 18.74 0.9M
2023-03-03 19.18 19.18 18.89 18.93 0.4M
2023-03-02 18.67 19.05 18.60 18.96 0.6M
2023-03-01 18.78 18.92 18.58 18.74 1.0M
2023-02-28 18.85 19.41 18.85 18.89 1.6M
2023-02-27 18.87 19.09 18.78 18.88 1.3M
2023-02-24 18.53 18.78 18.40 18.68 0.8M
2023-02-23 18.51 18.87 18.27 18.79 1.5M
2023-02-22 17.94 18.69 17.75 18.49 1.8M
2023-02-21 18.25 18.34 17.65 17.75 1.0M
2023-02-17 18.57 18.63 18.32 18.43 0.7M
2023-02-16 18.42 18.81 18.40 18.52 0.7M
2023-02-15 18.56 18.81 18.54 18.72 0.7M
2023-02-14 18.69 19.11 18.57 18.79 0.9M
2023-02-13 18.53 18.80 18.45 18.78 0.8M
2023-02-10 18.25 18.58 18.21 18.49 0.8M
2023-02-09 18.52 18.67 18.36 18.41 0.9M
2023-02-08 18.61 18.77 18.29 18.37 1.0M
2023-02-07 19.19 19.19 18.69 18.80 1.1M
2023-02-06 19.28 19.41 18.99 19.33 0.4M
2023-02-03 19.80 19.82 19.38 19.49 0.7M
2023-02-02 19.61 20.27 19.57 20.05 1.1M
2023-02-01 19.07 19.63 18.98 19.48 0.7M
2023-01-31 18.66 19.17 18.61 19.11 0.8M
2023-01-30 18.69 18.87 18.48 18.56 0.7M
2023-01-27 19.00 19.35 18.94 19.26 0.7M
2023-01-26 18.84 18.97 18.71 18.97 0.6M
2023-01-25 18.55 18.77 18.46 18.76 0.6M
2023-01-24 18.28 18.67 18.10 18.55 0.9M
2023-01-23 18.35 18.45 18.10 18.28 1.9M
2023-01-20 18.03 18.36 17.80 18.33 1.1M
2023-01-19 18.00 18.08 17.77 17.87 0.6M
2023-01-18 18.53 18.57 18.05 18.11 0.6M
2023-01-17 18.50 18.56 18.37 18.40 0.6M
2023-01-13 18.44 18.59 18.28 18.47 1.3M
2023-01-12 18.55 18.66 18.18 18.58 0.6M
2023-01-11 17.72 18.34 17.70 18.31 0.4M
2023-01-10 17.80 17.84 17.49 17.71 0.7M
2023-01-09 18.00 18.00 17.76 17.80 0.5M
2023-01-06 17.93 18.02 17.76 18.02 0.5M
2023-01-05 17.97 17.97 17.65 17.77 0.4M
2023-01-04 17.82 18.45 17.82 18.17 0.4M
2023-01-03 18.20 18.31 17.58 17.71 0.6M