Hot Features
프리미엄
TriNet Group Inc (TNET)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.08 | -8.64773208987 | 47.18 | 47.91 | 42.9 | 423754 | 44.96762121 | CS |
| 4 | 1.05 | 2.49702734839 | 42.05 | 49.5 | 41.17 | 402436 | 45.95980665 | CS |
| 12 | 4.65 | 12.0936280884 | 38.45 | 49.5 | 34.21 | 415168 | 42.16188122 | CS |
| 26 | -15.66 | -26.6507828455 | 58.76 | 64.37 | 33.605 | 475618 | 44.40667134 | CS |
| 52 | -31.44 | -42.1786960021 | 74.54 | 76.09 | 33.605 | 454424 | 54.18990158 | CS |
| 156 | -52.28 | -54.8123296289 | 95.38 | 135.09 | 33.605 | 393634 | 81.25327865 | CS |
| 260 | -29.18 | -40.3707802988 | 72.28 | 135.09 | 33.605 | 367528 | 82.71441783 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1782168000 | 43.1 | -2.19 | -4.84 | 44.77 | 44.77 | 42.9 | 467067 |
| 1781822400 | 45.29 | -0.29 | -0.64 | 45.25 | 45.88 | 43.89 | 457965 |
| 1781736000 | 45.58 | -0.98 | -2.10 | 45.74 | 47.9 | 45.14 | 511672 |
| 1781649600 | 46.56 | -0.12 | -0.26 | 47.18 | 47.91 | 45.86 | 258311 |
| 1781563200 | 46.68 | -0.7 | -1.48 | 47.07 | 47.98 | 46.15 | 305311 |
| 1781304000 | 47.38 | -0.44 | -0.92 | 47.67 | 48.16 | 47.06 | 226537 |
| 1781217600 | 47.82 | -0.05 | -0.10 | 47.86 | 48.56 | 46.91 | 280849 |
| 1781131200 | 47.87 | 0.05 | 0.10 | 47.86 | 48.74 | 47.32 | 268983 |
| 1781044800 | 47.82 | 1.07 | 2.29 | 46.65 | 48.3 | 46.29 | 379108 |
| 1780958400 | 46.75 | 0.11 | 0.24 | 46.64 | 47.3319 | 46.08 | 228824 |
| 1780699200 | 46.64 | 0.37 | 0.80 | 47.07 | 47.57 | 46.24 | 328398 |
| 1780612800 | 46.27 | 0.87 | 1.92 | 46.91 | 48.165 | 46.14 | 314690 |
| 1780526400 | 45.4 | -2.7 | -5.61 | 47.58 | 47.58 | 45.25 | 505896 |
| 1780440000 | 48.1 | -0.82 | -1.68 | 47.85 | 49.37 | 47.2 | 394248 |
| 1780353600 | 48.92 | 3.24 | 7.09 | 46.42 | 49.5 | 46.13 | 494524 |
| 1780094400 | 45.68 | 0.27 | 0.59 | 45.15 | 47.15 | 44.95 | 803355 |
| 1780008000 | 45.41 | 1.79 | 4.10 | 43.74 | 45.75 | 42.99 | 477823 |
| 1779921600 | 43.62 | 1.16 | 2.73 | 42.42 | 44.115 | 42.06 | 580258 |
| 1779835200 | 42.46 | -0.32 | -0.75 | 42.05 | 42.6894 | 41.17 | 365016 |
| 1779489600 | 42.78 | 0.95 | 2.27 | 41.92 | 43.06 | 41.885 | 527590 |
| 1779403200 | 41.83 | -0.79 | -1.85 | 41.97 | 42.99 | 40.835 | 290644 |
| 1779316800 | 42.62 | -0.04 | -0.09 | 41.99 | 42.92 | 40.67 | 409380 |
| 1779230400 | 42.66 | -0.21 | -0.49 | 43.46 | 44.87 | 42.13 | 593836 |
| 1779144000 | 42.87 | 2.35 | 5.80 | 40.39 | 43.295 | 40.295 | 558971 |
| 1778884800 | 40.52 | 0.88 | 2.22 | 40.3 | 41.38 | 39.7 | 510587 |
| 1778798400 | 39.64 | 0 | 0.00 | 39.85 | 40.7762 | 39.17 | 318105 |
| 1778712000 | 39.64 | -1.81 | -4.37 | 40.8 | 40.8 | 38.36 | 468280 |
| 1778625600 | 41.45 | -0.44 | -1.05 | 41.47 | 42.66 | 41.17 | 309475 |
| 1778539200 | 41.89 | -0.91 | -2.13 | 42.84 | 43.645 | 41.76 | 507700 |
| 1778280000 | 42.8 | -0.07 | -0.16 | 42.46 | 42.9 | 41.22 | 287533 |
| 1778193600 | 42.87 | 1.98 | 4.84 | 40.95 | 43.51 | 40.76 | 421555 |
| 1778107200 | 40.89 | -1.51 | -3.56 | 41.88 | 41.96 | 40.73 | 339037 |
| 1778020800 | 42.4 | -0.54 | -1.26 | 42.74 | 43.6499 | 40.94 | 419734 |
| 1777934400 | 42.94 | -1.53 | -3.44 | 42.89 | 45.24 | 42.68 | 449271 |
| 1777675200 | 44.47 | -1.31 | -2.86 | 45.92 | 46.375 | 43.45 | 518970 |
| 1777588800 | 45.78 | 2.93 | 6.84 | 43.75 | 45.88 | 41.1 | 634031 |
| 1777502400 | 42.85 | 1 | 2.39 | 41.7 | 43.135 | 41.7 | 479928 |
| 1777416000 | 41.85 | 1.55 | 3.85 | 41.17 | 42.53 | 41.17 | 427391 |
| 1777329600 | 40.3 | 0.19 | 0.47 | 39.95 | 41.2899 | 39.95 | 386869 |
| 1777070400 | 40.11 | 1.2 | 3.08 | 38.51 | 40.22 | 38.32 | 300878 |
| 1776984000 | 38.91 | -1.82 | -4.47 | 40.14 | 40.14 | 38 | 308708 |
| 1776897600 | 40.73 | 0.16 | 0.39 | 40.61 | 41.02 | 40.15 | 333063 |
| 1776811200 | 40.57 | 0.45 | 1.12 | 40.14 | 41.96 | 40.13 | 462550 |
| 1776724800 | 40.12 | 1.35 | 3.48 | 38.8 | 40.29 | 38.8 | 540001 |
| 1776465600 | 38.77 | -0.08 | -0.21 | 38.83 | 39.62 | 38.36 | 441038 |
| 1776379200 | 38.85 | 0.55 | 1.44 | 38.52 | 39.9 | 37.87 | 276658 |
| 1776292800 | 38.3 | 0.59 | 1.56 | 38.04 | 39.045 | 37.82 | 316880 |
| 1776206400 | 37.71 | 0.4 | 1.07 | 37.14 | 37.89 | 37.02 | 271847 |
| 1776120000 | 37.31 | 2.68 | 7.74 | 34.74 | 37.45 | 34.54 | 553707 |
| 1775860800 | 34.63 | -1.5 | -4.15 | 36.1 | 36.33 | 34.21 | 308258 |
| 1775774400 | 36.13 | -0.15 | -0.41 | 35.72 | 36.36 | 34.855 | 437274 |
| 1775688000 | 36.28 | -0.89 | -2.39 | 37.57 | 38.16 | 36.07 | 372120 |
| 1775601600 | 37.17 | -0.44 | -1.17 | 37.43 | 37.8275 | 37.045 | 279172 |
| 1775515200 | 37.61 | -0.19 | -0.50 | 37.62 | 37.87 | 37.07 | 336963 |
| 1775169600 | 37.8 | 1.85 | 5.15 | 35.79 | 38.01 | 35.13 | 502172 |
| 1775083200 | 35.95 | -0.48 | -1.32 | 37.02 | 37.02 | 34.78 | 588803 |
| 1774996800 | 36.43 | -1.31 | -3.47 | 38.45 | 38.495 | 36.39 | 531881 |
| 1774910400 | 37.74 | -0.27 | -0.71 | 38.12 | 38.88 | 37.57 | 556540 |
| 1774651200 | 38.01 | 0.3 | 0.80 | 37.43 | 38.23 | 36.38 | 417482 |
| 1774564800 | 37.71 | 0.72 | 1.95 | 36.86 | 38.5576 | 36.86 | 311128 |
| 1774478400 | 36.99 | -0.95 | -2.50 | 38.43 | 39.1816 | 35.74 | 653039 |
| 1774392000 | 37.94 | -0.96 | -2.47 | 38.32 | 38.9 | 37.5 | 425048 |
| 1774305600 | 38.9 | 1.07 | 2.83 | 38.42 | 39.33 | 37.73 | 534452 |
