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 | ₩85,281 | ₩90,524 | ₩83,551 | ₩87,762 | +2.91% | 156.8만 |
| 2026.09.28–2026.10.02 | ₩86,394 | ₩88,566 | ₩82,908 | ₩84,799 | -1.85% | 177.6만 |
| 2026.09.21–2026.09.25 | ₩90,082 | ₩91,114 | ₩85,871 | ₩87,306 | -3.08% | 137.2만 |
| 2026.09.14–2026.09.18 | ₩91,154 | ₩93,434 | ₩88,969 | ₩90,229 | -1.02% | 155만 |
| 2026.09.08–2026.09.11 | ₩91,503 | ₩91,503 | ₩86,984 | ₩88,513 | -3.27% | 134만 |
| 2026.08.31–2026.09.04 | ₩93,876 | ₩95,874 | ₩87,132 | ₩92,603 | -1.36% | 207.3만 |
| 2026.08.24–2026.08.28 | ₩94,735 | ₩96,545 | ₩91,503 | ₩94,225 | -0.54% | 143.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,444 |
| ₩96,250 |
| ₩88,835 |
| ₩94,507 |
| +4.49% |
| 164.5만 |
| 2026.08.10–2026.08.14 | ₩90,605 | ₩95,204 | ₩86,890 | ₩92,187 | +1.75% | 127.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩89,813 | ₩95,459 | ₩87,641 | ₩91,852 | +2.27% | 291.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩83,739 | ₩97,993 | ₩83,739 | ₩88,271 | +5.41% | 268.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩78,872 | ₩83,940 | ₩78,456 | ₩82,801 | +4.98% | 195.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩76,016 | ₩83,136 | ₩74,259 | ₩79,864 | +5.06% | 158.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,736 | ₩76,753 | ₩71,336 | ₩74,474 | +1.00% | 139.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,233 | ₩74,219 | ₩65,583 | ₩74,031 | +10.11% | 150.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩59,871 | ₩67,072 | ₩57,525 | ₩66,924 | +11.78% | 214.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,116 | ₩64,336 | ₩58,852 | ₩60,729 | -3.78% | 153.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,030 | ₩65,355 | ₩61,789 | ₩63,532 | +2.42% | 138.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,245 | ₩66,375 | ₩60,676 | ₩62,540 | +0.47% | 204.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,385 | ₩63,223 | ₩55,205 | ₩61,252 | +8.63% | 223.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,159 | ₩60,166 | ₩54,038 | ₩57,364 | +5.92% | 238만 |
|---|
| 2026.05.11–2026.05.15 | ₩57,444 | ₩58,530 | ₩51,437 | ₩54,333 | -5.42% | 212만 |
|---|
| 2026.05.04–2026.05.08 | ₩59,335 | ₩60,662 | ₩54,615 | ₩57,391 | -3.28% | 192만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,569 | ₩62,191 | ₩53,569 | ₩59,630 | +11.31% | 245만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,027 | ₩56,264 | ₩50,954 | ₩53,783 | +3.38% | 194.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,583 | ₩53,502 | ₩46,315 | ₩51,987 | +11.60% | 186만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,445 | ₩50,914 | ₩45,872 | ₩46,435 | -7.95% | 173.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,115 | ₩52,134 | ₩46,637 | ₩50,686 | -0.84% | 232.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,517 | ₩52,738 | ₩47,924 | ₩50,968 | -1.07% | 234.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,648 | ₩52,228 | ₩47,213 | ₩50,726 | +4.27% | 247.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩51,209 | ₩51,531 | ₩47,146 | ₩48,795 | -4.71% | 246만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,935 | ₩52,617 | ₩48,782 | ₩52,309 | +4.75% | 256.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩50,485 | ₩51,920 | ₩45,068 | ₩51,061 | +1.14% | 463.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,213 | ₩58,061 | ₩51,544 | ₩51,598 | -4.82% | 383만 |
|---|
| 2026.02.09–2026.02.13 | ₩74,742 | ₩74,742 | ₩51,772 | ₩53,395 | -28.56% | 458.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩82,613 | ₩85,094 | ₩74,152 | ₩75,037 | -9.17% | 290만 |
|---|
| 2026.01.26–2026.01.30 | ₩84,074 | ₩85,161 | ₩76,632 | ₩82,117 | -2.33% | 196.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩83,149 | ₩86,314 | ₩79,931 | ₩84,101 | +1.14% | 113.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩83,337 | ₩85,107 | ₩81,460 | ₩84,074 | +0.88% | 130.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩77,196 | ₩83,873 | ₩76,927 | ₩83,766 | +8.51% | 217.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩78,738 | ₩80,534 | ₩76,512 | ₩76,659 | -2.64% | 133만 |
|---|
| 2025.12.22–2025.12.26 | ₩78,054 | ₩79,167 | ₩76,887 | ₩78,644 | +0.76% | 90만 |
|---|
| 2025.12.15–2025.12.19 | ₩79,891 | ₩83,377 | ₩77,786 | ₩78,148 | -2.18% | 281.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩75,962 | ₩80,548 | ₩73,910 | ₩79,502 | +4.66% | 181.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩78,255 | ₩79,542 | ₩75,117 | ₩76,418 | -2.35% | 149.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩76,592 | ₩79,609 | ₩75,828 | ₩78,577 | +2.59% | 101.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩74,929 | ₩78,014 | ₩72,704 | ₩77,464 | +3.38% | 175.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,889 | ₩76,404 | ₩72,851 | ₩74,688 | -0.27% | 182만 |
|---|
| 2025.11.03–2025.11.07 | ₩80,467 | ₩81,084 | ₩73,227 | ₩74,795 | -7.05% | 383.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩85,201 | ₩87,869 | ₩77,464 | ₩80,454 | -5.57% | 295.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩82,345 | ₩85,523 | ₩81,419 | ₩84,919 | +3.13% | 153.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩83,015 | ₩85,616 | ₩77,544 | ₩82,076 | -1.13% | 168.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩85,724 | ₩86,341 | ₩82,358 | ₩82,492 | -3.77% | 36.9만 |
|---|