시장 데이터를 불러오는 중
전체 종목
TriNet Group, Inc. Common Stock 과거 주가
TriNet Group, Inc. Common Stock · TNET · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TriNet Group, Inc. Common Stock · TNET · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩85,292 | ₩90,536 | ₩83,562 | ₩87,773 | +2.91% | 156.8만 |
| 2026.09.28–2026.10.02 | ₩86,405 | ₩88,578 | ₩82,918 | ₩84,809 | -1.85% | 177.6만 |
| 2026.09.21–2026.09.25 | ₩90,093 | ₩91,126 | ₩85,882 | ₩87,317 | -3.08% | 137.2만 |
| 2026.09.14–2026.09.18 | ₩91,166 | ₩93,446 | ₩88,980 | ₩90,241 | -1.02% | 155만 |
| 2026.09.08–2026.09.11 | ₩91,515 | ₩91,515 | ₩86,995 | ₩88,524 | -3.27% | 134만 |
| 2026.08.31–2026.09.04 | ₩93,888 | ₩95,887 | ₩87,143 | ₩92,614 | -1.36% | 207.3만 |
| 2026.08.24–2026.08.28 | ₩94,747 | ₩96,557 | ₩91,515 | ₩94,237 | -0.54% | 143.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,455 |
| ₩96,262 |
| ₩88,846 |
| ₩94,519 |
| +4.49% |
| 164.5만 |
| 2026.08.10–2026.08.14 | ₩90,616 | ₩95,216 | ₩86,901 | ₩92,199 | +1.75% | 127.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩89,825 | ₩95,471 | ₩87,652 | ₩91,863 | +2.27% | 291.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩83,750 | ₩98,005 | ₩83,750 | ₩88,283 | +5.41% | 268.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩78,882 | ₩83,951 | ₩78,466 | ₩82,811 | +4.98% | 195.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩76,025 | ₩83,146 | ₩74,268 | ₩79,874 | +5.06% | 158.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,745 | ₩76,763 | ₩71,345 | ₩74,483 | +1.00% | 139.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,241 | ₩74,228 | ₩65,592 | ₩74,040 | +10.11% | 150.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩59,879 | ₩67,080 | ₩57,532 | ₩66,933 | +11.78% | 214.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,124 | ₩64,345 | ₩58,860 | ₩60,737 | -3.78% | 153.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,038 | ₩65,364 | ₩61,797 | ₩63,540 | +2.42% | 138.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,252 | ₩66,383 | ₩60,683 | ₩62,548 | +0.47% | 204.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,392 | ₩63,231 | ₩55,212 | ₩61,260 | +8.63% | 223.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,166 | ₩60,174 | ₩54,045 | ₩57,371 | +5.92% | 238만 |
|---|
| 2026.05.11–2026.05.15 | ₩57,451 | ₩58,538 | ₩51,443 | ₩54,340 | -5.42% | 212만 |
|---|
| 2026.05.04–2026.05.08 | ₩59,342 | ₩60,670 | ₩54,622 | ₩57,398 | -3.28% | 192만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,576 | ₩62,199 | ₩53,576 | ₩59,637 | +11.31% | 245만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,034 | ₩56,271 | ₩50,961 | ₩53,790 | +3.38% | 194.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,589 | ₩53,509 | ₩46,321 | ₩51,993 | +11.60% | 186만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,451 | ₩50,920 | ₩45,878 | ₩46,441 | -7.95% | 173.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,122 | ₩52,141 | ₩46,642 | ₩50,692 | -0.84% | 232.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,524 | ₩52,744 | ₩47,930 | ₩50,974 | -1.07% | 234.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,654 | ₩52,235 | ₩47,219 | ₩50,733 | +4.27% | 247.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩51,215 | ₩51,537 | ₩47,152 | ₩48,802 | -4.71% | 246만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,941 | ₩52,624 | ₩48,788 | ₩52,315 | +4.75% | 256.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩50,491 | ₩51,926 | ₩45,073 | ₩51,068 | +1.14% | 463.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,219 | ₩58,068 | ₩51,551 | ₩51,604 | -4.82% | 383만 |
|---|
| 2026.02.09–2026.02.13 | ₩74,751 | ₩74,751 | ₩51,779 | ₩53,401 | -28.56% | 458.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩82,623 | ₩85,104 | ₩74,161 | ₩75,046 | -9.17% | 290만 |
|---|
| 2026.01.26–2026.01.30 | ₩84,085 | ₩85,171 | ₩76,642 | ₩82,127 | -2.33% | 196.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩83,160 | ₩86,325 | ₩79,941 | ₩84,112 | +1.14% | 113.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩83,348 | ₩85,118 | ₩81,470 | ₩84,085 | +0.88% | 130.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩77,205 | ₩83,884 | ₩76,937 | ₩83,777 | +8.51% | 217.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩78,748 | ₩80,545 | ₩76,521 | ₩76,669 | -2.64% | 133만 |
|---|
| 2025.12.22–2025.12.26 | ₩78,064 | ₩79,177 | ₩76,897 | ₩78,654 | +0.76% | 90만 |
|---|
| 2025.12.15–2025.12.19 | ₩79,901 | ₩83,388 | ₩77,795 | ₩78,158 | -2.18% | 281.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩75,972 | ₩80,558 | ₩73,920 | ₩79,512 | +4.66% | 181.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩78,265 | ₩79,552 | ₩75,127 | ₩76,428 | -2.35% | 149.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩76,602 | ₩79,619 | ₩75,838 | ₩78,587 | +2.59% | 101.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩74,939 | ₩78,023 | ₩72,713 | ₩77,474 | +3.38% | 175.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,899 | ₩76,414 | ₩72,860 | ₩74,698 | -0.27% | 182만 |
|---|
| 2025.11.03–2025.11.07 | ₩80,478 | ₩81,095 | ₩73,236 | ₩74,805 | -7.05% | 383.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩85,212 | ₩87,880 | ₩77,474 | ₩80,464 | -5.57% | 295.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩82,355 | ₩85,533 | ₩81,430 | ₩84,930 | +3.13% | 153.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩83,026 | ₩85,627 | ₩77,554 | ₩82,087 | -1.13% | 168.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩85,735 | ₩86,351 | ₩82,369 | ₩82,503 | -3.77% | 36.9만 |
|---|