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 | ₩85,225 | ₩90,465 | ₩83,497 | ₩87,704 | +2.91% | 156.8만 |
| 2026.09.28–2026.10.02 | ₩86,337 | ₩88,508 | ₩82,853 | ₩84,743 | -1.85% | 177.6만 |
| 2026.09.21–2026.09.25 | ₩90,023 | ₩91,054 | ₩85,815 | ₩87,249 | -3.08% | 137.2만 |
| 2026.09.14–2026.09.18 | ₩91,095 | ₩93,373 | ₩88,910 | ₩90,170 | -1.02% | 155만 |
| 2026.09.08–2026.09.11 | ₩91,443 | ₩91,443 | ₩86,927 | ₩88,455 | -3.27% | 134만 |
| 2026.08.31–2026.09.04 | ₩93,815 | ₩95,811 | ₩87,075 | ₩92,542 | -1.36% | 207.3만 |
| 2026.08.24–2026.08.28 | ₩94,672 | ₩96,481 | ₩91,443 | ₩94,163 | -0.54% | 143.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,384 |
| ₩96,187 |
| ₩88,776 |
| ₩94,445 |
| +4.49% |
| 164.5만 |
| 2026.08.10–2026.08.14 | ₩90,545 | ₩95,141 | ₩86,833 | ₩92,126 | +1.75% | 127.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩89,755 | ₩95,396 | ₩87,584 | ₩91,791 | +2.27% | 291.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩83,684 | ₩97,929 | ₩83,684 | ₩88,214 | +5.41% | 268.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩78,820 | ₩83,885 | ₩78,405 | ₩82,746 | +4.98% | 195.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩75,966 | ₩83,081 | ₩74,210 | ₩79,812 | +5.06% | 158.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,688 | ₩76,703 | ₩71,289 | ₩74,425 | +1.00% | 139.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,189 | ₩74,170 | ₩65,540 | ₩73,983 | +10.11% | 150.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩59,832 | ₩67,028 | ₩57,487 | ₩66,880 | +11.78% | 214.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,075 | ₩64,294 | ₩58,813 | ₩60,690 | -3.78% | 153.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩61,989 | ₩65,313 | ₩61,748 | ₩63,490 | +2.42% | 138.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,204 | ₩66,331 | ₩60,636 | ₩62,499 | +0.47% | 204.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,348 | ₩63,182 | ₩55,169 | ₩61,212 | +8.63% | 223.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,123 | ₩60,127 | ₩54,003 | ₩57,326 | +5.92% | 238만 |
|---|
| 2026.05.11–2026.05.15 | ₩57,406 | ₩58,492 | ₩51,403 | ₩54,298 | -5.42% | 212만 |
|---|
| 2026.05.04–2026.05.08 | ₩59,296 | ₩60,623 | ₩54,579 | ₩57,353 | -3.28% | 192만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,534 | ₩62,150 | ₩53,534 | ₩59,591 | +11.31% | 245만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,993 | ₩56,227 | ₩50,921 | ₩53,748 | +3.38% | 194.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,552 | ₩53,467 | ₩46,284 | ₩51,953 | +11.60% | 186만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,412 | ₩50,881 | ₩45,842 | ₩46,405 | -7.95% | 173.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,082 | ₩52,100 | ₩46,606 | ₩50,653 | -0.84% | 232.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,484 | ₩52,703 | ₩47,892 | ₩50,934 | -1.07% | 234.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,616 | ₩52,194 | ₩47,182 | ₩50,693 | +4.27% | 247.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩51,175 | ₩51,497 | ₩47,115 | ₩48,763 | -4.71% | 246만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,902 | ₩52,582 | ₩48,750 | ₩52,274 | +4.75% | 256.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩50,452 | ₩51,886 | ₩45,038 | ₩51,028 | +1.14% | 463.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,177 | ₩58,023 | ₩51,510 | ₩51,564 | -4.82% | 383만 |
|---|
| 2026.02.09–2026.02.13 | ₩74,693 | ₩74,693 | ₩51,738 | ₩53,360 | -28.56% | 458.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩82,559 | ₩85,038 | ₩74,103 | ₩74,988 | -9.17% | 290만 |
|---|
| 2026.01.26–2026.01.30 | ₩84,019 | ₩85,105 | ₩76,582 | ₩82,063 | -2.33% | 196.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩83,095 | ₩86,257 | ₩79,879 | ₩84,046 | +1.14% | 113.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩83,282 | ₩85,051 | ₩81,406 | ₩84,019 | +0.88% | 130.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩77,145 | ₩83,818 | ₩76,877 | ₩83,711 | +8.51% | 217.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩78,686 | ₩80,482 | ₩76,462 | ₩76,609 | -2.64% | 133만 |
|---|
| 2025.12.22–2025.12.26 | ₩78,003 | ₩79,115 | ₩76,837 | ₩78,592 | +0.76% | 90만 |
|---|
| 2025.12.15–2025.12.19 | ₩79,838 | ₩83,322 | ₩77,735 | ₩78,096 | -2.18% | 281.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩75,912 | ₩80,495 | ₩73,862 | ₩79,450 | +4.66% | 181.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩78,204 | ₩79,490 | ₩75,068 | ₩76,368 | -2.35% | 149.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩76,542 | ₩79,557 | ₩75,778 | ₩78,525 | +2.59% | 101.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩74,880 | ₩77,962 | ₩72,656 | ₩77,413 | +3.38% | 175.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,840 | ₩76,354 | ₩72,803 | ₩74,639 | -0.27% | 182만 |
|---|
| 2025.11.03–2025.11.07 | ₩80,415 | ₩81,031 | ₩73,178 | ₩74,746 | -7.05% | 383.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩85,145 | ₩87,812 | ₩77,413 | ₩80,401 | -5.57% | 295.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩82,291 | ₩85,466 | ₩81,366 | ₩84,863 | +3.13% | 153.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩82,961 | ₩85,560 | ₩77,493 | ₩82,023 | -1.13% | 168.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩85,667 | ₩86,284 | ₩82,304 | ₩82,438 | -3.77% | 36.9만 |
|---|