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 | ₩85,235 | ₩90,475 | ₩83,506 | ₩87,714 | +2.91% | 156.8만 |
| 2026.09.28–2026.10.02 | ₩86,347 | ₩88,518 | ₩82,863 | ₩84,752 | -1.85% | 177.6만 |
| 2026.09.21–2026.09.25 | ₩90,033 | ₩91,065 | ₩85,824 | ₩87,258 | -3.08% | 137.2만 |
| 2026.09.14–2026.09.18 | ₩91,105 | ₩93,383 | ₩88,920 | ₩90,180 | -1.02% | 155만 |
| 2026.09.08–2026.09.11 | ₩91,453 | ₩91,453 | ₩86,937 | ₩88,465 | -3.27% | 134만 |
| 2026.08.31–2026.09.04 | ₩93,825 | ₩95,822 | ₩87,084 | ₩92,552 | -1.36% | 207.3만 |
| 2026.08.24–2026.08.28 | ₩94,683 | ₩96,492 | ₩91,453 | ₩94,174 | -0.54% | 143.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,394 |
| ₩96,197 |
| ₩88,786 |
| ₩94,455 |
| +4.49% |
| 164.5만 |
| 2026.08.10–2026.08.14 | ₩90,555 | ₩95,152 | ₩86,843 | ₩92,137 | +1.75% | 127.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩89,765 | ₩95,407 | ₩87,594 | ₩91,802 | +2.27% | 291.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩83,694 | ₩97,940 | ₩83,694 | ₩88,223 | +5.41% | 268.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩78,829 | ₩83,895 | ₩78,413 | ₩82,755 | +4.98% | 195.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩75,974 | ₩83,091 | ₩74,219 | ₩79,821 | +5.06% | 158.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,696 | ₩76,711 | ₩71,297 | ₩74,433 | +1.00% | 139.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,196 | ₩74,178 | ₩65,548 | ₩73,991 | +10.11% | 150.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩59,839 | ₩67,035 | ₩57,493 | ₩66,888 | +11.78% | 214.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,082 | ₩64,301 | ₩58,820 | ₩60,696 | -3.78% | 153.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩61,996 | ₩65,320 | ₩61,755 | ₩63,497 | +2.42% | 138.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,211 | ₩66,338 | ₩60,643 | ₩62,506 | +0.47% | 204.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,354 | ₩63,189 | ₩55,175 | ₩61,219 | +8.63% | 223.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,129 | ₩60,133 | ₩54,009 | ₩57,332 | +5.92% | 238만 |
|---|
| 2026.05.11–2026.05.15 | ₩57,413 | ₩58,498 | ₩51,409 | ₩54,304 | -5.42% | 212만 |
|---|
| 2026.05.04–2026.05.08 | ₩59,303 | ₩60,629 | ₩54,585 | ₩57,359 | -3.28% | 192만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,540 | ₩62,157 | ₩53,540 | ₩59,597 | +11.31% | 245만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,999 | ₩56,234 | ₩50,926 | ₩53,754 | +3.38% | 194.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,558 | ₩53,473 | ₩46,289 | ₩51,958 | +11.60% | 186만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,417 | ₩50,886 | ₩45,847 | ₩46,410 | -7.95% | 173.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,087 | ₩52,106 | ₩46,611 | ₩50,658 | -0.84% | 232.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,489 | ₩52,709 | ₩47,898 | ₩50,940 | -1.07% | 234.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,621 | ₩52,200 | ₩47,187 | ₩50,699 | +4.27% | 247.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩51,181 | ₩51,503 | ₩47,120 | ₩48,769 | -4.71% | 246만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,908 | ₩52,588 | ₩48,755 | ₩52,280 | +4.75% | 256.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩50,457 | ₩51,891 | ₩45,043 | ₩51,034 | +1.14% | 463.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,183 | ₩58,029 | ₩51,516 | ₩51,570 | -4.82% | 383만 |
|---|
| 2026.02.09–2026.02.13 | ₩74,701 | ₩74,701 | ₩51,744 | ₩53,366 | -28.56% | 458.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩82,568 | ₩85,047 | ₩74,111 | ₩74,996 | -9.17% | 290만 |
|---|
| 2026.01.26–2026.01.30 | ₩84,029 | ₩85,114 | ₩76,591 | ₩82,072 | -2.33% | 196.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩83,104 | ₩86,267 | ₩79,888 | ₩84,055 | +1.14% | 113.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩83,292 | ₩85,061 | ₩81,415 | ₩84,029 | +0.88% | 130.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩77,154 | ₩83,828 | ₩76,886 | ₩83,720 | +8.51% | 217.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩78,695 | ₩80,491 | ₩76,470 | ₩76,618 | -2.64% | 133만 |
|---|
| 2025.12.22–2025.12.26 | ₩78,011 | ₩79,124 | ₩76,845 | ₩78,601 | +0.76% | 90만 |
|---|
| 2025.12.15–2025.12.19 | ₩79,847 | ₩83,332 | ₩77,743 | ₩78,105 | -2.18% | 281.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩75,921 | ₩80,504 | ₩73,870 | ₩79,459 | +4.66% | 181.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩78,212 | ₩79,499 | ₩75,076 | ₩76,376 | -2.35% | 149.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩76,551 | ₩79,566 | ₩75,787 | ₩78,534 | +2.59% | 101.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩74,889 | ₩77,971 | ₩72,664 | ₩77,422 | +3.38% | 175.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,848 | ₩76,363 | ₩72,811 | ₩74,647 | -0.27% | 182만 |
|---|
| 2025.11.03–2025.11.07 | ₩80,424 | ₩81,040 | ₩73,187 | ₩74,755 | -7.05% | 383.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩85,154 | ₩87,821 | ₩77,422 | ₩80,410 | -5.57% | 295.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩82,300 | ₩85,476 | ₩81,375 | ₩84,873 | +3.13% | 153.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩82,970 | ₩85,570 | ₩77,502 | ₩82,032 | -1.13% | 168.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩85,677 | ₩86,294 | ₩82,313 | ₩82,447 | -3.77% | 36.9만 |
|---|