Trinet Grou (TNET)

TNET
🏛️ 미국 →
66.02
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 75.35 75.35 75.35 75.35 5.0K
09:31 74.87 74.87 74.87 74.87 0.1K
09:32 74.87 74.87 74.87 74.86 0.1K
09:34 74.89 75.28 74.88 75.28 1.7K
09:35 74.87 74.87 74.86 74.86 1.0K
09:36 74.68 74.68 74.68 74.68 4.7K
09:45 75.59 75.59 75.59 75.59 0.1K
09:46 75.06 75.06 75.06 75.06 0.3K
09:49 75.06 75.06 75.06 75.06 0.1K
09:50 75.06 75.06 75.06 75.06 1.0K
09:56 74.79 74.79 74.79 74.79 0.3K
09:57 75.32 75.32 75.32 75.32 0.5K
09:59 74.66 74.66 74.66 74.66 1.3K
10:05 75.55 75.55 75.55 75.55 2.5K
10:16 75.89 75.89 75.89 75.89 0.6K
10:23 75.57 75.57 75.57 75.57 0.2K
10:24 75.57 75.57 75.57 75.57 1.8K
10:33 76.26 76.26 75.74 75.74 11.7K
10:37 76.07 76.07 76.07 76.07 0.7K
10:41 75.72 75.81 75.61 75.81 1.6K
10:42 75.81 75.82 75.81 75.82 0.4K
10:43 75.83 75.83 75.83 75.83 0.2K
10:44 75.94 75.94 75.94 75.94 0.4K
10:45 75.85 75.99 75.85 75.99 4.7K
10:46 75.75 75.75 75.75 75.75 3.4K
10:48 75.46 75.46 75.41 75.42 1.2K
10:52 75.29 75.46 75.29 75.46 0.3K
10:53 75.40 75.40 75.40 75.40 0.6K
10:54 75.23 75.23 75.23 75.23 0.2K
10:55 75.25 75.25 75.25 75.25 0.4K
10:56 75.20 75.20 75.20 75.19 0.9K
10:57 75.06 75.06 75.06 75.06 0.6K
10:58 75.05 75.05 74.94 74.94 1.3K
10:59 74.83 74.83 74.83 74.83 0.7K
11:04 74.95 74.95 74.95 74.94 1.0K
11:07 74.80 74.96 74.80 74.96 0.5K
11:09 74.81 74.81 74.81 74.81 0.2K
11:10 75.40 75.57 75.40 75.57 15.6K
11:11 75.41 75.51 75.40 75.40 7.6K
11:12 75.40 75.48 75.40 75.48 3.4K
11:13 75.54 75.54 75.54 75.54 0.2K
11:14 75.67 75.67 75.67 75.67 0.3K
11:15 75.44 75.44 75.44 75.44 0.4K
11:16 75.40 75.53 75.40 75.45 6.3K
11:17 75.40 75.41 75.40 75.41 3.2K
11:18 75.37 75.37 75.12 75.12 2.0K
11:19 75.27 75.27 75.27 75.27 2.0K
11:27 75.23 75.23 75.23 75.23 0.1K
11:28 75.35 75.35 75.35 75.35 0.9K
11:30 75.30 75.30 75.30 75.30 0.4K
11:31 75.30 75.30 75.30 75.30 1.4K
11:34 75.53 75.53 75.53 75.53 0.1K
11:35 75.62 75.62 75.62 75.62 1.5K
11:38 76.00 76.00 76.00 76.00 1.2K
11:43 75.93 75.93 75.93 75.93 0.3K
11:44 75.82 75.82 75.82 75.82 0.7K
11:45 75.89 75.89 75.89 75.89 0.2K
11:46 75.80 75.80 75.80 75.80 0.4K
11:48 75.81 75.81 75.81 75.81 0.2K
11:49 75.68 75.68 75.57 75.57 1.4K
11:50 75.61 75.61 75.61 75.61 1.7K
11:51 75.70 75.70 75.69 75.69 1.1K
11:52 75.65 75.65 75.65 75.65 0.9K
11:58 75.84 75.93 75.84 75.93 1.1K
11:59 75.98 75.98 75.98 75.97 0.8K
12:00 75.90 75.90 75.90 75.90 0.5K
12:01 75.90 75.90 75.90 75.90 0.3K
12:03 76.01 76.01 75.98 75.97 0.4K
12:05 76.06 76.06 75.98 75.98 1.0K
12:08 75.98 75.98 75.98 75.97 2.9K
12:09 75.75 75.75 75.75 75.75 2.3K
12:12 76.07 76.07 76.07 76.07 0.3K
12:13 75.97 75.97 75.97 75.97 0.2K
12:14 75.98 75.98 75.98 75.98 1.4K
12:15 75.74 75.74 75.67 75.73 0.9K
12:16 75.65 75.72 75.65 75.72 1.6K
12:18 75.42 75.42 75.42 75.42 3.1K
12:19 75.28 75.28 75.28 75.28 1.0K
12:22 75.24 75.24 75.20 75.19 1.3K
12:23 75.20 75.20 75.20 75.20 0.6K
12:24 75.28 75.28 75.28 75.28 0.3K
12:25 75.26 75.26 75.26 75.26 0.2K
12:26 75.11 75.11 75.11 75.11 2.5K
12:28 75.29 75.29 75.29 75.29 0.7K
12:31 75.44 75.44 75.01 75.02 2.0K
12:32 75.10 75.10 75.10 75.10 0.3K
12:33 75.13 75.13 75.13 75.13 1.3K
12:36 75.04 75.04 75.04 75.04 1.2K
12:39 74.90 74.90 74.87 74.86 1.4K
12:40 74.98 74.98 74.98 74.97 0.7K
12:41 74.97 74.97 74.97 74.97 0.1K
12:42 74.97 74.97 74.86 74.86 1.7K
12:46 74.77 74.77 74.77 74.77 1.1K
12:48 74.73 74.82 74.69 74.69 1.3K
12:49 74.74 74.74 74.74 74.74 0.2K
12:50 74.72 74.72 74.72 74.72 0.3K
12:51 74.61 74.61 74.61 74.61 0.6K
12:54 74.46 74.46 74.46 74.46 0.2K
12:55 74.54 74.54 74.54 74.54 0.5K
12:56 74.62 74.65 74.22 74.22 2.5K
12:58 74.15 74.15 74.15 74.15 0.7K
13:00 74.06 74.06 74.06 74.06 0.6K
13:01 73.93 73.94 73.93 73.94 0.9K
13:02 73.96 73.96 73.91 73.91 0.9K
13:03 73.91 73.91 73.91 73.91 1.9K
13:05 73.82 73.84 73.63 73.84 2.0K
13:06 73.59 73.77 73.59 73.64 1.5K
13:07 73.64 73.64 73.59 73.59 1.1K
13:09 73.36 73.36 73.36 73.36 0.6K
13:11 73.19 73.22 73.19 73.22 1.1K
13:12 73.10 73.10 73.00 73.00 2.9K
13:13 73.25 73.25 72.97 72.97 0.9K
13:14 73.09 73.09 73.09 73.09 1.8K
13:15 73.32 73.49 73.32 73.49 0.9K
13:16 73.71 73.71 73.71 73.71 1.5K
13:19 73.64 73.64 73.64 73.64 0.2K
13:20 73.45 73.45 73.44 73.44 1.0K
13:22 73.33 73.33 73.28 73.28 2.6K
13:23 73.38 73.38 73.38 73.38 0.4K
13:25 73.59 73.59 73.59 73.59 0.9K
13:27 73.28 73.28 73.28 73.28 0.7K
13:28 73.31 73.31 73.13 73.22 1.8K
13:34 73.21 73.21 73.21 73.21 0.4K
13:35 73.40 73.78 73.40 73.78 3.5K
13:36 73.60 73.60 73.46 73.46 2.9K
13:42 74.02 74.02 73.97 73.97 2.3K
13:44 74.04 74.04 74.03 74.03 1.7K
13:50 73.49 73.49 73.49 73.49 0.3K
13:51 73.62 73.62 73.62 73.62 0.4K
13:52 73.52 73.74 73.52 73.74 1.3K
13:53 73.70 73.70 73.70 73.69 1.2K
13:54 73.57 73.57 73.57 73.57 2.9K
14:03 73.93 73.93 73.93 73.93 0.2K
14:04 73.75 73.75 73.75 73.75 1.2K
14:08 73.74 73.74 73.74 73.74 2.1K
14:09 73.52 73.52 73.52 73.52 1.3K
14:15 73.57 73.57 73.57 73.57 0.2K
14:16 73.71 73.71 73.71 73.71 0.6K
14:18 73.71 73.71 73.71 73.71 1.4K
14:19 73.90 73.92 73.84 73.83 1.8K
14:20 73.61 73.61 73.61 73.61 0.7K
14:21 73.63 73.63 73.63 73.63 0.7K
14:25 73.63 73.63 73.49 73.50 0.7K
14:26 73.51 73.51 73.51 73.51 0.6K
14:27 73.32 73.32 73.32 73.32 0.7K
14:28 73.21 73.21 73.21 73.21 0.4K
14:30 73.42 74.18 73.42 74.18 4.6K
14:31 73.95 73.95 73.95 73.94 0.3K
14:32 73.73 73.73 73.73 73.73 0.8K
14:33 73.54 73.54 73.54 73.54 0.4K
14:35 73.21 73.21 73.21 73.21 0.3K
14:36 73.43 73.43 73.43 73.43 0.2K
14:38 73.45 73.45 73.45 73.44 0.5K
14:41 73.31 73.32 73.31 73.32 1.9K
14:43 73.03 73.03 73.03 73.03 0.1K
14:44 72.95 73.09 72.95 73.09 4.0K
14:47 73.17 73.17 73.17 73.17 0.4K
14:49 73.11 73.11 73.11 73.11 0.2K
14:50 73.20 73.20 73.20 73.20 0.8K
14:51 73.29 73.29 73.29 73.29 0.9K
14:52 73.53 73.53 73.53 73.53 0.5K
14:53 73.64 73.65 73.43 73.43 1.5K
14:55 73.25 73.25 73.25 73.25 0.3K
14:56 73.27 73.27 73.27 73.27 0.5K
15:00 73.35 73.35 73.35 73.35 0.2K
15:03 73.21 73.21 73.21 73.21 2.2K
15:09 73.12 73.12 73.12 73.12 1.6K
15:11 72.95 72.95 72.95 72.95 0.6K
15:12 72.94 72.94 72.94 72.94 0.3K
15:14 72.86 73.02 72.86 73.02 1.2K
15:15 72.99 72.99 72.99 72.99 0.8K
15:16 72.93 72.93 72.93 72.93 0.8K
15:18 72.94 72.97 72.94 72.97 1.1K
15:19 72.71 72.71 72.71 72.71 0.6K
15:20 72.82 72.91 72.79 72.91 2.2K
15:21 72.88 72.88 72.88 72.88 1.0K
15:23 73.00 73.00 73.00 73.00 1.1K
15:24 73.06 73.06 73.06 73.06 2.2K
15:25 73.36 73.36 73.36 73.36 0.4K
15:26 73.21 73.21 73.21 73.21 2.3K
15:27 73.24 73.24 73.24 73.24 2.0K
15:28 73.17 73.17 73.17 73.17 0.1K
15:29 73.07 73.07 73.00 73.00 1.8K
15:30 73.00 73.00 73.00 73.00 0.5K
15:31 73.04 73.04 73.04 73.04 0.6K
15:32 72.71 72.71 72.71 72.71 0.4K
15:34 72.54 72.70 72.54 72.69 0.5K
15:35 72.20 72.33 72.20 72.33 1.8K
15:37 71.92 71.92 71.92 71.92 0.4K
15:38 71.97 71.97 71.97 71.97 1.0K
15:39 72.20 72.21 72.20 72.21 3.2K
15:40 72.46 72.46 72.42 72.42 0.9K
15:41 72.41 72.50 72.41 72.50 0.4K
15:42 72.50 72.51 72.37 72.37 4.9K
15:44 72.28 72.32 72.02 72.02 3.4K
15:45 72.02 72.32 72.02 72.20 4.3K
15:46 72.25 72.25 72.16 72.16 2.0K
15:47 72.14 72.19 72.14 72.19 0.8K
15:48 72.28 72.32 72.26 72.26 3.0K
15:49 72.18 72.18 72.18 72.18 0.5K
15:50 72.22 72.36 72.17 72.36 5.8K
15:51 72.53 72.57 72.52 72.57 4.4K
15:52 72.62 72.71 72.57 72.71 4.2K
15:53 72.66 72.66 72.62 72.65 4.0K
15:54 72.65 72.89 72.65 72.89 8.4K
15:55 72.78 72.78 72.57 72.57 9.5K
15:56 72.53 72.61 72.49 72.60 8.9K
15:57 72.60 72.60 72.56 72.58 7.5K
15:58 72.58 72.68 72.58 72.67 8.9K
15:59 72.61 72.73 72.56 72.68 129.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음