TriNet Group Inc (TNET) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	71.37	72.00	69.55	70.70	+0.44%	341,100
2026-10-15	67.57	70.51	67.05	70.39	+4.97%	422,100
2026-10-14	66.73	67.13	65.85	67.06	+0.51%	308,000
2026-10-13	65.37	66.92	64.76	66.72	+2.74%	366,100
2026-10-12	65.72	65.78	64.42	64.94	-0.78%	238,300
2026-10-09	66.48	67.04	65.04	65.45	-1.56%	243,200
2026-10-08	64.46	67.51	64.36	66.49	+3.17%	341,000
2026-10-07	62.97	64.98	62.35	64.45	+2.66%	324,800
2026-10-06	64.24	64.72	62.31	62.78	-1.75%	262,700
2026-10-05	63.60	64.50	62.93	63.90	+1.04%	396,500
2026-10-02	65.04	65.04	62.26	63.24	-2.50%	322,200
2026-10-01	63.54	66.05	63.54	64.86	+3.71%	339,700
2026-09-30	62.75	63.42	62.51	62.54	-0.27%	366,200
2026-09-29	62.90	64.30	61.83	62.71	-1.07%	436,300
2026-09-28	64.43	65.38	62.58	63.39	-2.64%	311,500
2026-09-25	65.37	66.58	65.03	65.11	-0.66%	242,400
2026-09-24	65.43	66.21	64.04	65.54	+0.46%	311,000
2026-09-23	66.38	66.38	65.17	65.24	-2.20%	333,900
2026-09-22	67.43	67.95	65.27	66.71	+0.08%	292,100
2026-09-21	67.18	67.76	66.61	66.66	-0.94%	192,600
2026-09-18	67.27	67.42	66.35	67.29	-0.53%	508,300
2026-09-17	68.70	69.21	67.51	67.65	-2.25%	261,300
2026-09-16	68.53	69.68	67.67	69.21	-0.06%	268,600
2026-09-15	67.34	69.36	67.24	69.25	+0.79%	201,900
2026-09-14	67.98	68.91	67.05	68.71	+4.09%	310,100
2026-09-11	66.60	66.99	65.41	66.01	-0.30%	328,000
2026-09-10	67.36	67.57	65.43	66.21	-0.72%	349,500
2026-09-09	65.56	66.83	64.92	66.69	+1.18%	357,000
2026-09-08	68.24	68.24	64.87	65.91	-4.56%	305,600
2026-09-04	68.69	69.16	67.67	69.06	-0.52%	325,100
2026-09-03	67.81	69.98	67.75	69.42	+3.07%	290,700
2026-09-02	66.77	67.99	64.98	67.35	+0.61%	384,200
2026-09-01	70.46	71.50	66.34	66.94	-4.77%	674,200
2026-08-31	70.01	71.00	69.13	70.29	+0.03%	399,000
2026-08-28	69.76	71.35	69.65	70.27	+1.06%	292,400
2026-08-27	70.24	71.02	69.39	69.53	-1.24%	322,100
2026-08-26	68.75	70.57	68.24	70.40	+1.12%	312,500
2026-08-25	68.81	70.07	68.44	69.62	+0.03%	267,100
2026-08-24	70.65	72.00	69.40	69.60	-1.25%	238,400
2026-08-21	68.75	70.61	68.04	70.48	+2.59%	355,100
2026-08-20	68.53	69.61	67.68	68.70	-1.31%	252,600
2026-08-19	69.80	71.78	69.54	69.61	-0.33%	267,800
2026-08-18	68.00	70.17	67.47	69.84	+4.02%	378,000
2026-08-17	67.45	68.47	66.25	67.14	-2.34%	391,300
2026-08-14	70.25	71.00	68.04	68.75	-1.94%	210,300
2026-08-13	67.14	70.22	67.14	70.11	+4.91%	264,100
2026-08-12	65.51	66.95	64.80	66.83	+0.41%	292,300
2026-08-11	66.64	67.76	65.93	66.56	-1.17%	235,000
2026-08-10	67.57	68.96	66.96	67.35	-1.68%	273,500
2026-08-07	65.93	69.96	65.91	68.50	+2.64%	545,000
2026-08-06	67.85	68.31	65.36	66.74	-2.38%	721,200
2026-08-05	69.93	70.48	67.23	68.37	-1.34%	400,100
2026-08-04	68.57	70.00	68.08	69.30	-1.67%	542,200
2026-08-03	66.98	71.19	65.73	70.48	+7.06%	705,100
2026-07-31	70.07	70.23	64.08	65.83	-8.15%	572,300
2026-07-30	68.34	73.08	66.72	71.67	+2.05%	699,200
2026-07-29	69.26	72.20	67.66	70.23	+2.71%	484,800
2026-07-28	65.52	68.50	64.77	68.38	+6.74%	468,900
2026-07-27	62.45	65.15	62.45	64.06	+3.74%	458,900
2026-07-24	60.70	62.60	60.40	61.75	+2.32%	352,600
2026-07-23	59.97	60.77	59.27	60.35	+0.53%	515,600
2026-07-22	60.89	61.21	58.95	60.03	+0.15%	391,000
2026-07-21	59.18	60.72	58.61	59.94	-1.24%	388,500
2026-07-20	58.82	61.07	58.51	60.69	+1.90%	304,900
2026-07-17	61.06	62.00	59.42	59.56	-1.50%	300,400
2026-07-16	58.85	61.24	58.85	60.47	+5.35%	459,500
2026-07-15	57.52	58.70	56.99	57.40	+0.99%	292,100
2026-07-14	56.44	56.98	55.38	56.84	-1.25%	309,700
2026-07-13	56.69	58.07	56.69	57.56	+3.64%	221,000
2026-07-10	55.75	56.69	54.47	55.54	+1.37%	178,400
2026-07-09	53.93	54.92	53.20	54.79	-0.38%	313,100
2026-07-08	55.88	55.88	54.29	55.00	-1.52%	250,900
2026-07-07	56.00	57.24	55.66	55.85	+2.10%	313,900
2026-07-06	54.99	55.41	53.39	54.70	-0.92%	335,600
2026-07-02	53.49	55.35	53.31	55.21	+3.80%	393,800
2026-07-01	49.99	53.78	49.99	53.19	+7.48%	452,400
2026-06-30	49.97	50.42	48.91	49.49	-2.29%	325,900
2026-06-29	50.14	50.99	49.51	50.65	+1.48%	334,400
2026-06-26	48.28	50.02	46.80	49.91	+5.63%	534,100
2026-06-25	47.15	48.18	46.89	47.25	+0.08%	342,900
2026-06-24	46.06	47.32	45.61	47.21	+3.03%	367,200
2026-06-23	44.17	45.94	43.89	45.82	+6.31%	434,100
2026-06-22	44.65	44.68	42.90	43.10	-4.84%	467,000
2026-06-18	45.25	45.88	43.89	45.29	-0.64%	459,600
2026-06-17	46.48	47.90	45.14	45.58	-2.10%	511,700
2026-06-16	47.18	47.91	45.86	46.56	-0.26%	258,300
2026-06-15	47.07	47.98	46.15	46.68	-1.48%	305,300
2026-06-12	47.67	48.16	47.06	47.38	-0.92%	226,500
2026-06-11	47.86	48.56	46.91	47.82	-0.10%	280,800
2026-06-10	47.86	48.74	47.32	47.87	+0.10%	272,600
2026-06-09	46.65	48.30	46.29	47.82	+2.29%	379,100
2026-06-08	46.26	47.33	46.08	46.75	+0.24%	229,400
2026-06-05	47.07	47.57	46.24	46.64	+0.80%	328,500
2026-06-04	46.91	48.17	46.14	46.27	+1.92%	314,700
2026-06-03	47.58	47.58	45.25	45.40	-5.61%	505,900
2026-06-02	47.85	49.37	47.20	48.10	-1.68%	398,200
2026-06-01	46.42	49.50	46.13	48.92	+7.09%	494,500
2026-05-29	45.15	47.15	44.95	45.68	+0.59%	805,200
2026-05-28	43.74	45.75	42.99	45.41	+4.10%	477,900
2026-05-27	42.42	44.12	42.06	43.62	+2.73%	584,000
2026-05-26	42.05	42.69	41.17	42.46	-0.75%	365,000
2026-05-22	41.92	43.06	41.89	42.78	+2.27%	527,600
2026-05-21	41.97	42.99	40.84	41.83	-1.85%	290,600
2026-05-20	41.99	42.92	40.67	42.62	-0.09%	409,200
2026-05-19	43.46	44.87	42.13	42.66	-0.49%	593,800
2026-05-18	40.39	43.30	40.30	42.87	+5.80%	558,900
2026-05-15	40.30	41.38	39.70	40.52	+2.22%	510,600
2026-05-14	39.85	40.78	39.17	39.64	+0.00%	318,100
2026-05-13	40.80	40.80	38.36	39.64	-4.37%	471,400
2026-05-12	41.47	42.66	41.17	41.45	-1.05%	309,500
2026-05-11	42.84	43.65	41.76	41.89	-2.13%	510,800
2026-05-08	42.46	42.90	41.22	42.80	-0.16%	289,400
2026-05-07	40.95	43.51	40.95	42.87	+4.84%	421,500
2026-05-06	41.88	41.96	40.73	40.89	-3.56%	339,000
2026-05-05	42.74	43.65	40.94	42.40	-1.26%	420,900
2026-05-04	44.25	45.24	42.68	42.94	-3.44%	449,300
2026-05-01	46.00	46.38	43.45	44.47	-2.86%	519,200
2026-04-30	43.75	45.88	41.10	45.78	+6.84%	635,500
2026-04-29	41.70	43.14	41.70	42.85	+2.39%	479,900
2026-04-28	41.17	42.53	41.17	41.85	+3.85%	427,400
2026-04-27	39.95	41.29	39.95	40.30	+0.47%	387,600
2026-04-24	38.51	40.22	38.32	40.11	+3.08%	300,900
2026-04-23	40.14	40.14	38.00	38.91	-4.47%	308,700
2026-04-22	40.61	41.02	40.15	40.73	+0.39%	333,100
2026-04-21	40.14	41.96	40.13	40.57	+1.12%	462,500
2026-04-20	38.80	40.29	38.80	40.12	+3.48%	540,000
2026-04-17	38.83	39.62	38.36	38.77	-0.21%	441,000
2026-04-16	38.52	39.90	37.87	38.85	+1.44%	276,800
2026-04-15	38.04	39.05	38.04	38.30	+1.56%	316,900
2026-04-14	37.14	37.89	37.02	37.71	+1.07%	271,800
2026-04-13	34.74	37.45	34.54	37.31	+7.74%	553,700
2026-04-10	36.10	36.33	34.21	34.63	-4.15%	308,200
2026-04-09	35.72	36.36	34.86	36.13	-0.41%	437,400
2026-04-08	37.57	37.97	36.07	36.28	-2.39%	372,300
2026-04-07	37.43	37.83	37.05	37.17	-1.17%	279,900
2026-04-06	37.62	37.87	37.07	37.61	-0.50%	336,900
2026-04-02	35.79	38.01	35.13	37.80	+5.15%	639,600
2026-04-01	37.02	37.02	34.78	35.95	-1.32%	590,300
2026-03-31	38.45	38.50	36.39	36.43	-3.47%	540,500
2026-03-30	38.12	38.88	37.57	37.74	-0.71%	556,500
2026-03-27	37.43	38.03	36.38	38.01	+0.80%	417,700
2026-03-26	36.86	38.56	36.86	37.71	+1.95%	311,300
2026-03-25	38.43	39.18	35.74	36.99	-2.50%	653,000
2026-03-24	38.32	38.90	37.50	37.94	-2.47%	425,000
2026-03-23	38.42	39.33	37.73	38.90	+2.83%	535,700
2026-03-20	37.56	38.50	36.79	37.83	+2.72%	855,100
2026-03-19	37.36	38.55	36.70	36.83	-1.42%	404,300
2026-03-18	37.16	38.12	36.74	37.36	-0.74%	399,700
2026-03-17	37.55	38.95	37.53	37.64	+1.35%	449,400
2026-03-16	36.28	37.24	35.21	37.14	+2.06%	365,600
2026-03-13	36.42	37.10	36.14	36.39	+0.72%	368,300
2026-03-12	35.92	37.39	35.27	36.13	-0.19%	639,900
2026-03-11	36.44	37.00	35.36	36.20	-0.44%	513,200
2026-03-10	36.89	37.36	35.16	36.36	-2.26%	508,600
2026-03-09	38.19	38.43	36.24	37.20	-4.64%	429,500
2026-03-06	37.91	39.24	36.50	39.01	+2.93%	508,400
2026-03-05	36.44	38.63	36.44	37.90	+2.65%	534,700
2026-03-04	37.87	38.33	36.90	36.92	-2.61%	489,200
2026-03-03	37.53	38.53	36.38	37.91	+0.82%	491,400
2026-03-02	37.24	37.77	36.76	37.60	-1.26%	542,700
2026-02-27	36.72	38.11	35.50	38.08	+0.98%	1,282,700
2026-02-26	36.37	38.72	36.03	37.71	+5.48%	861,000
2026-02-25	34.71	36.24	33.79	35.75	+3.92%	653,000
2026-02-24	33.83	34.93	33.61	34.40	+1.62%	848,600
2026-02-23	37.65	37.73	33.67	33.85	-12.03%	987,500
2026-02-20	42.45	42.45	38.44	38.48	-9.84%	805,100
2026-02-19	42.25	43.30	41.29	42.68	+0.35%	790,900
2026-02-18	41.81	43.04	41.71	42.53	+1.84%	769,400
2026-02-17	40.43	41.85	39.82	41.76	+4.87%	1,464,300
2026-02-13	40.72	40.87	38.61	39.82	-1.31%	1,277,300
2026-02-12	42.56	47.42	39.94	40.35	-10.85%	1,157,000
2026-02-11	51.50	52.25	44.40	45.26	-12.00%	978,100
2026-02-10	52.82	53.52	51.26	51.43	-2.78%	762,800
2026-02-09	55.74	55.74	52.66	52.90	-5.47%	409,800
2026-02-06	55.99	57.47	55.30	55.96	+0.41%	385,100
2026-02-05	56.24	57.20	55.31	55.73	-1.62%	810,000
2026-02-04	57.97	58.79	56.33	56.65	-2.19%	502,100
2026-02-03	61.65	62.82	57.74	57.92	-7.46%	723,900
2026-02-02	61.61	63.46	60.11	62.59	+2.20%	478,500
2026-01-30	59.14	61.65	59.14	61.24	+4.76%	450,400
2026-01-29	57.81	58.52	57.15	58.46	+1.26%	356,700
2026-01-28	61.03	61.03	57.42	57.73	-5.35%	345,200
2026-01-27	62.52	62.85	60.85	60.99	-2.96%	470,000
2026-01-26	62.70	63.51	61.66	62.85	+0.21%	338,600
2026-01-23	63.20	63.60	62.44	62.72	-1.37%	307,400
2026-01-22	63.18	64.37	62.37	63.59	+1.15%	239,300
2026-01-21	61.04	63.72	61.00	62.87	+3.69%	249,700
2026-01-20	62.01	62.16	59.61	60.63	-3.30%	338,600
2026-01-16	62.66	63.14	62.29	62.70	-0.81%	230,900
2026-01-15	62.16	63.47	62.00	63.21	+1.74%	238,400
2026-01-14	60.91	62.58	60.91	62.13	+0.98%	281,200
2026-01-13	62.49	62.49	60.75	61.53	-1.71%	321,300
2026-01-12	62.15	62.89	61.41	62.60	+0.21%	235,300
2026-01-09	61.86	62.55	60.68	62.47	+0.68%	236,400
2026-01-08	60.06	62.55	59.91	62.05	+2.58%	378,500
2026-01-07	61.19	61.19	59.46	60.49	-0.87%	585,300
2026-01-06	59.50	61.33	59.15	61.02	+1.33%	346,900
2026-01-05	57.57	61.48	57.37	60.22	+5.33%	627,300
2026-01-02	58.74	58.88	57.06	57.17	-3.31%	506,600
2025-12-31	59.06	59.34	57.97	59.13	-0.52%	244,100
2025-12-30	58.97	60.06	58.86	59.44	+0.15%	340,800
2025-12-29	58.72	59.52	58.72	59.35	+1.19%	238,200
2025-12-26	57.95	58.71	57.72	58.65	+1.24%	269,800
2025-12-24	57.49	58.42	57.49	57.93	+0.68%	140,500
2025-12-23	58.76	58.95	57.34	57.54	-2.29%	203,300
2025-12-22	58.21	59.04	58.21	58.89	+1.05%	286,000
2025-12-19	59.66	60.25	58.01	58.28	-2.59%	1,056,100
2025-12-18	61.59	62.18	59.71	59.83	-2.73%	541,400
2025-12-17	60.54	61.86	60.46	61.51	+1.35%	470,300
2025-12-16	59.89	61.11	59.36	60.69	+0.96%	388,800
2025-12-15	59.58	60.46	59.05	60.11	+1.38%	354,600
2025-12-12	58.40	60.07	58.01	59.29	+1.68%	403,300
2025-12-11	56.50	58.40	56.48	58.31	+3.64%	367,500
2025-12-10	55.63	56.52	55.12	56.26	+0.88%	519,600
2025-12-09	56.34	56.67	55.65	55.77	-1.05%	287,500
2025-12-08	56.65	57.00	55.68	56.36	-1.11%	236,400
2025-12-05	56.54	57.68	56.02	56.99	-1.26%	300,000
2025-12-04	58.31	59.13	57.52	57.72	-0.59%	335,100
2025-12-03	57.50	58.40	57.47	58.06	+1.26%	347,000
2025-12-02	58.38	58.50	57.11	57.34	-1.38%	222,100
2025-12-01	58.36	59.32	57.84	58.14	-0.78%	290,500
2025-11-28	58.94	59.18	58.13	58.60	+0.19%	127,400
2025-11-26	58.25	59.14	58.25	58.49	-0.56%	247,900
2025-11-25	57.50	59.37	57.50	58.82	+2.30%	237,000
2025-11-24	57.12	57.57	56.55	57.50	-0.47%	400,600
2025-11-21	55.09	58.18	55.09	57.77	+5.30%	432,000
2025-11-20	55.00	56.00	54.22	54.86	-0.25%	377,200
2025-11-19	55.33	55.98	54.56	55.00	-0.49%	359,100
2025-11-18	54.52	55.45	54.47	55.27	+0.89%	286,000
2025-11-17	55.88	55.88	54.62	54.78	-1.65%	301,200
2025-11-14	55.77	56.21	54.85	55.70	-0.39%	271,500
2025-11-13	55.42	56.34	55.36	55.92	+0.70%	349,100
2025-11-12	56.42	56.98	55.41	55.53	-1.44%	391,600
2025-11-11	54.91	56.46	54.69	56.34	+3.34%	380,000
2025-11-10	55.85	56.10	54.33	54.52	-2.26%	427,500
2025-11-07	55.52	56.96	54.84	55.78	+1.01%	672,000
2025-11-06	57.81	58.18	54.61	55.22	-5.04%	558,100
2025-11-05	57.83	58.55	57.55	58.15	+0.24%	691,700
2025-11-04	58.00	60.16	56.70	58.01	-3.35%	1,252,800
2025-11-03	60.01	60.47	58.65	60.02	+0.03%	663,300
2025-10-31	60.70	61.25	59.55	60.00	-2.01%	715,600
2025-10-30	58.48	61.35	58.44	61.23	+4.47%	599,000
2025-10-29	63.82	65.13	57.77	58.61	-6.60%	856,800
2025-10-28	61.75	63.10	61.66	62.75	+0.80%	392,900
2025-10-27	63.54	65.53	61.74	62.25	-1.71%	386,200
2025-10-24	63.10	63.78	62.70	63.33	+1.02%	342,000
2025-10-23	61.50	62.78	61.17	62.69	+1.54%	352,600
2025-10-22	61.71	62.67	61.08	61.74	-0.31%	336,900
2025-10-21	61.17	62.26	61.17	61.93	+1.24%	272,200
2025-10-20	61.41	62.15	60.72	61.17	-0.07%	231,600

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+13.00%). 가장 약한 달: 2월 (-29.66%). 일별 데이터 2년치(2025–2026) 기준.

1월+5.73%
2월-29.66%
3월+2.87%
4월+13.00%
5월+4.18%
6월-4.95%
7월+6.97%
8월+7.07%
9월-6.33%
10월-8.33%
11월-2.37%
12월+1.70%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

TriNet Group Inc (TNET)의 최근 종가는 얼마입니까?

2026-10-16 기준 70.70. Closelook 데이터 레이크의 일별 가격 기록 기준.

TNET의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 73.08, 최저 33.61 (2026-10-16 기준).

TriNet Group Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 TNET의 가장 강한 달은 4월(평균 +13.00%), 가장 약한 달은 2월(평균 -29.66%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.