Trinet Grou (TNET)

TNET
🏛️ 미국 →
65.78
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:34 75.46 75.46 75.46 75.46 36.5K
09:38 75.38 75.38 75.38 75.38 0.4K
09:43 75.43 75.43 75.43 75.43 0.2K
09:45 75.25 75.25 75.09 75.09 2.4K
09:49 74.43 74.43 74.43 74.43 0.6K
09:51 74.39 74.39 74.39 74.39 0.7K
09:52 74.43 74.43 74.43 74.43 0.1K
09:53 74.61 74.61 74.43 74.43 0.5K
09:54 74.43 74.73 74.43 74.73 2.3K
09:55 75.04 75.04 75.04 75.04 2.5K
10:01 75.05 75.05 75.05 75.05 0.3K
10:03 75.05 75.05 75.05 75.05 0.4K
10:04 75.05 75.05 75.05 75.05 0.5K
10:06 74.81 74.81 74.81 74.81 0.7K
10:09 74.68 74.68 74.68 74.68 3.3K
10:19 74.76 74.76 74.76 74.76 1.8K
10:20 74.46 74.46 74.46 74.46 0.9K
10:23 74.41 74.41 74.41 74.41 1.8K
10:28 74.24 74.24 74.24 74.24 0.7K
10:29 74.41 74.41 74.41 74.41 1.0K
10:32 74.38 74.38 74.38 74.38 0.5K
10:33 74.38 74.38 74.38 74.38 0.3K
10:34 74.14 74.14 74.14 74.14 2.1K
10:36 74.06 74.06 74.06 74.06 1.0K
10:37 74.10 74.10 74.03 74.03 0.8K
10:38 74.01 74.01 74.01 74.01 0.5K
10:40 74.05 74.05 74.05 74.05 4.3K
10:41 73.96 73.96 73.88 73.88 2.2K
10:42 73.88 73.94 73.88 73.94 1.3K
10:44 74.01 74.12 74.01 74.12 2.7K
10:45 74.07 74.07 74.07 74.07 0.6K
10:46 74.07 74.08 74.07 74.08 0.8K
10:47 74.07 74.07 74.07 74.07 0.9K
10:50 74.11 74.16 74.11 74.16 2.2K
10:51 74.14 74.14 74.14 74.14 0.1K
10:52 74.14 74.14 74.14 74.14 0.3K
10:53 74.17 74.17 74.17 74.17 0.4K
10:57 74.17 74.17 74.17 74.17 0.9K
10:58 74.17 74.19 74.17 74.19 0.3K
10:59 74.18 74.18 74.18 74.18 0.7K
11:00 74.17 74.17 74.17 74.17 0.7K
11:05 74.17 74.17 74.17 74.17 1.1K
11:09 74.04 74.19 74.04 74.19 3.5K
11:11 74.21 74.21 74.11 74.11 1.2K
11:12 74.09 74.09 74.09 74.08 0.1K
11:13 74.12 74.12 74.12 74.11 0.3K
11:16 74.12 74.12 74.12 74.11 0.1K
11:18 74.12 74.12 74.12 74.11 0.6K
11:19 74.16 74.16 74.16 74.16 1.5K
11:20 74.02 74.02 74.02 74.02 2.0K
11:22 73.81 73.81 73.81 73.81 0.3K
11:23 73.84 73.84 73.84 73.84 0.7K
11:24 73.91 73.97 73.91 73.97 2.0K
11:29 73.75 73.75 73.75 73.75 1.0K
11:31 73.92 73.92 73.92 73.92 0.8K
11:32 73.83 73.83 73.83 73.83 0.4K
11:33 73.91 73.91 73.91 73.91 0.8K
11:35 73.90 73.90 73.90 73.90 0.3K
11:39 73.95 73.96 73.95 73.96 3.9K
11:41 73.96 73.96 73.96 73.96 1.0K
11:44 73.96 73.96 73.96 73.96 1.4K
11:50 73.96 73.96 73.96 73.96 0.1K
11:52 73.90 74.04 73.90 74.04 4.2K
11:53 74.08 74.08 74.08 74.08 2.9K
11:57 73.86 73.86 73.86 73.86 0.9K
12:00 73.66 73.66 73.66 73.66 0.7K
12:02 73.71 73.71 73.71 73.71 0.2K
12:03 73.69 73.69 73.69 73.69 1.0K
12:05 73.66 73.66 73.66 73.66 0.3K
12:08 73.65 73.65 73.65 73.65 0.3K
12:09 73.64 73.71 73.64 73.64 2.0K
12:12 73.72 73.72 73.72 73.72 0.1K
12:13 73.72 73.78 73.72 73.78 1.9K
12:18 73.68 73.68 73.68 73.68 0.2K
12:19 73.73 73.73 73.68 73.68 1.2K
12:24 73.60 73.62 73.60 73.61 0.6K
12:27 73.66 73.68 73.66 73.68 2.2K
12:29 73.63 73.63 73.63 73.63 0.8K
12:31 73.68 73.68 73.68 73.68 0.3K
12:32 73.72 73.72 73.72 73.72 0.4K
12:33 73.61 73.61 73.61 73.61 3.4K
12:51 73.31 73.31 73.31 73.31 0.7K
12:53 73.32 73.46 73.32 73.46 7.4K
12:54 73.44 73.44 73.44 73.44 0.4K
12:58 73.45 73.45 73.45 73.45 0.2K
12:59 73.38 73.38 73.38 73.38 0.5K
13:00 73.39 73.39 73.39 73.39 0.7K
13:01 73.39 73.39 73.39 73.39 0.2K
13:05 73.26 73.26 73.26 73.26 1.4K
13:09 73.28 73.28 73.28 73.28 0.3K
13:10 73.16 73.16 73.16 73.16 0.8K
13:12 73.22 73.22 73.22 73.22 0.5K
13:13 73.17 73.17 73.11 73.11 0.4K
13:14 73.15 73.15 73.15 73.15 0.1K
13:15 73.15 73.15 73.15 73.15 0.7K
13:17 73.04 73.04 72.85 72.85 1.8K
13:20 72.82 72.85 72.82 72.85 2.0K
13:26 72.85 72.85 72.85 72.85 1.2K
13:29 72.69 72.74 72.69 72.74 2.9K
13:30 72.74 72.74 72.74 72.74 0.8K
13:31 72.74 72.74 72.74 72.74 0.2K
13:33 72.74 72.74 72.74 72.74 0.5K
13:35 72.74 72.74 72.74 72.74 0.6K
13:37 72.65 72.69 72.65 72.69 2.5K
13:38 72.68 72.68 72.68 72.68 0.1K
13:39 72.67 72.68 72.67 72.68 2.4K
13:40 72.71 72.71 72.71 72.71 1.6K
13:41 72.74 72.74 72.74 72.74 2.5K
13:42 72.68 72.68 72.68 72.68 0.3K
13:43 72.68 72.69 72.68 72.69 1.1K
13:44 72.69 72.69 72.60 72.60 1.6K
13:46 72.67 72.67 72.67 72.67 0.3K
13:47 72.69 72.69 72.69 72.69 4.4K
13:48 72.79 72.80 72.79 72.80 1.6K
13:49 72.83 72.83 72.83 72.83 0.6K
13:50 72.84 72.84 72.81 72.81 1.8K
13:51 72.77 72.77 72.77 72.77 0.3K
13:52 72.70 72.70 72.68 72.68 1.2K
13:57 72.73 72.78 72.73 72.78 2.8K
13:58 72.78 72.78 72.78 72.78 1.4K
14:03 72.61 72.61 72.61 72.61 1.0K
14:04 72.66 72.66 72.66 72.66 2.0K
14:10 72.55 72.55 72.55 72.55 1.1K
14:17 72.60 72.85 72.60 72.85 4.7K
14:18 72.81 72.81 72.77 72.78 1.1K
14:19 72.83 72.86 72.83 72.86 2.2K
14:20 72.86 72.90 72.86 72.90 0.4K
14:21 72.88 72.95 72.88 72.95 1.0K
14:25 72.99 73.12 72.99 73.04 3.2K
14:27 73.04 73.12 73.04 73.12 0.2K
14:28 73.05 73.05 73.04 73.05 3.0K
14:29 72.96 72.96 72.96 72.96 1.6K
14:32 72.95 72.95 72.95 72.95 0.1K
14:33 72.95 72.95 72.95 72.94 0.2K
14:34 73.02 73.02 73.02 73.02 2.6K
14:38 72.91 72.91 72.91 72.91 0.3K
14:39 72.95 73.03 72.95 72.94 3.2K
14:40 73.03 73.28 73.03 73.28 7.6K
14:41 73.32 73.33 73.32 73.33 0.8K
14:42 73.32 73.33 73.32 73.33 0.6K
14:43 73.33 73.33 73.33 73.33 0.5K
14:44 73.34 73.34 73.34 73.33 1.3K
14:45 73.34 73.34 73.34 73.34 0.3K
14:46 73.34 73.68 73.34 73.68 2.1K
14:47 73.68 73.69 73.68 73.69 2.1K
14:49 73.54 73.54 73.54 73.54 1.1K
14:50 73.54 73.54 73.54 73.54 0.4K
14:51 73.51 73.54 73.51 73.54 1.6K
14:52 73.58 73.58 73.58 73.58 1.2K
14:53 73.60 73.60 73.60 73.60 0.3K
14:54 73.60 73.60 73.60 73.60 1.2K
14:55 73.57 73.57 73.57 73.57 0.5K
14:56 73.61 73.61 73.56 73.56 2.2K
14:57 73.48 73.48 73.48 73.47 0.4K
14:58 73.48 73.48 73.48 73.47 1.4K
14:59 73.41 73.48 73.41 73.47 1.0K
15:00 73.47 73.53 73.47 73.49 1.2K
15:01 73.49 73.55 73.49 73.55 2.8K
15:03 73.64 73.70 73.64 73.70 0.5K
15:04 73.65 73.77 73.65 73.77 2.4K
15:06 73.85 73.85 73.85 73.85 0.8K
15:07 73.86 73.86 73.86 73.86 1.3K
15:09 73.91 73.97 73.91 73.91 1.3K
15:10 73.91 73.91 73.91 73.91 0.5K
15:11 73.91 73.97 73.91 73.97 0.8K
15:12 73.98 73.98 73.98 73.98 1.5K
15:14 73.91 73.91 73.91 73.91 0.9K
15:16 73.91 73.98 73.91 73.91 1.9K
15:17 73.73 73.73 73.64 73.64 3.6K
15:18 73.68 73.70 73.68 73.70 1.8K
15:19 73.70 73.70 73.70 73.70 0.4K
15:20 73.70 73.70 73.63 73.63 0.6K
15:21 73.70 73.70 73.70 73.70 0.5K
15:22 73.70 73.70 73.60 73.61 4.0K
15:23 73.58 73.58 73.50 73.50 1.8K
15:24 73.47 73.56 73.47 73.56 4.1K
15:25 73.57 73.66 73.56 73.56 2.2K
15:26 73.56 73.56 73.56 73.56 1.1K
15:27 73.56 73.57 73.56 73.57 1.7K
15:28 73.57 73.57 73.57 73.57 0.7K
15:29 73.57 73.83 73.57 73.83 7.1K
15:30 73.82 73.96 73.82 73.96 2.0K
15:31 73.93 73.93 73.79 73.79 2.2K
15:32 73.78 73.78 73.78 73.78 0.4K
15:33 73.78 73.78 73.71 73.71 3.4K
15:34 73.71 73.71 73.71 73.71 1.9K
15:35 73.71 73.90 73.71 73.90 3.1K
15:36 73.87 73.87 73.87 73.87 1.0K
15:37 73.74 73.79 73.74 73.79 3.7K
15:38 73.81 73.81 73.81 73.81 1.2K
15:39 73.78 73.82 73.77 73.82 3.2K
15:40 73.81 73.81 73.81 73.81 0.7K
15:41 73.81 73.81 73.81 73.81 1.7K
15:42 73.81 73.93 73.81 73.93 5.0K
15:43 73.93 73.93 73.93 73.93 3.2K
15:44 73.74 73.81 73.74 73.74 1.8K
15:45 73.81 73.82 73.74 73.81 1.0K
15:46 73.81 73.81 73.79 73.79 2.5K
15:47 73.79 73.91 73.79 73.91 3.9K
15:48 73.90 73.92 73.90 73.91 2.5K
15:49 73.93 74.13 73.93 74.08 7.7K
15:50 73.95 74.39 73.95 74.39 10.7K
15:51 74.33 74.41 74.33 74.34 4.7K
15:52 74.34 74.34 74.34 74.33 4.3K
15:53 74.35 74.35 74.35 74.35 5.3K
15:54 74.35 74.66 74.35 74.57 11.9K
15:55 74.57 74.57 74.44 74.47 12.9K
15:56 74.47 74.59 74.47 74.55 13.1K
15:57 74.55 74.55 74.44 74.46 6.4K
15:58 74.48 74.57 74.42 74.53 9.2K
15:59 74.46 74.72 74.46 74.72 960.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음