Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.33
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 54.81 54.83 54.78 54.78 8.2K
09:31 55.00 55.25 55.00 55.02 1.1K
09:34 55.15 55.15 55.15 55.15 1.2K
09:40 55.26 55.26 54.97 54.97 1.4K
09:41 55.20 55.20 55.20 55.20 1.0K
09:42 54.97 54.97 54.97 54.97 0.9K
09:43 55.08 55.08 55.08 55.08 0.2K
09:45 55.08 55.08 54.90 54.90 2.2K
09:48 54.93 54.93 54.91 54.91 0.3K
09:49 54.91 54.91 54.85 54.91 2.7K
09:50 54.85 54.85 54.85 54.85 0.3K
09:51 54.92 54.92 54.91 54.91 3.2K
09:52 54.85 54.85 54.85 54.85 1.3K
09:53 54.74 54.74 54.74 54.74 2.0K
09:55 54.62 54.62 54.62 54.62 1.0K
09:58 54.62 54.63 54.62 54.63 1.5K
09:59 54.63 54.63 54.63 54.63 0.6K
10:00 54.82 54.82 54.72 54.72 1.3K
10:03 54.87 54.87 54.86 54.86 6.5K
10:06 54.82 55.05 54.82 54.93 2.8K
10:09 55.17 55.17 55.17 55.17 0.5K
10:10 55.04 55.04 54.84 54.84 2.4K
10:11 54.93 54.96 54.91 54.96 0.6K
10:12 54.86 54.86 54.85 54.85 1.2K
10:13 54.91 54.91 54.91 54.91 0.5K
10:15 54.93 54.93 54.93 54.93 0.2K
10:16 54.87 54.90 54.84 54.90 4.7K
10:19 54.89 54.89 54.83 54.83 1.6K
10:20 54.81 54.81 54.75 54.75 4.0K
10:21 54.78 54.78 54.51 54.51 2.8K
10:23 54.41 54.41 54.41 54.41 0.5K
10:24 54.51 54.59 54.51 54.59 0.6K
10:25 54.59 54.64 54.59 54.64 2.1K
10:28 54.59 54.59 54.57 54.57 0.6K
10:31 54.64 54.64 54.64 54.64 0.7K
10:32 54.69 54.69 54.69 54.69 0.6K
10:33 54.79 54.87 54.79 54.87 1.7K
10:34 54.88 54.88 54.82 54.82 0.5K
10:35 54.84 54.84 54.84 54.84 3.0K
10:38 54.87 54.87 54.87 54.87 0.8K
10:40 55.01 55.01 55.01 55.01 0.6K
10:41 54.98 54.98 54.98 54.98 0.3K
10:42 54.99 54.99 54.99 54.99 0.6K
10:45 54.97 54.97 54.97 54.97 0.3K
10:48 54.86 54.86 54.72 54.72 2.4K
10:49 54.72 54.72 54.72 54.72 0.7K
10:52 54.82 54.82 54.82 54.82 0.7K
10:53 54.95 54.95 54.95 54.95 0.6K
10:54 54.94 54.94 54.94 54.94 0.3K
10:55 54.97 54.97 54.97 54.97 0.4K
10:59 55.07 55.07 55.07 55.07 0.7K
11:01 55.09 55.10 55.09 55.10 2.7K
11:02 55.07 55.07 55.07 55.07 0.3K
11:05 55.07 55.07 55.07 55.07 0.8K
11:07 55.06 55.06 55.06 55.06 0.6K
11:10 55.08 55.08 55.08 55.08 1.1K
11:14 55.19 55.19 55.19 55.19 0.4K
11:18 55.19 55.19 55.11 55.18 1.8K
11:19 55.20 55.20 55.20 55.20 0.8K
11:22 55.32 55.32 55.32 55.32 1.1K
11:24 55.32 55.32 55.32 55.32 0.8K
11:25 55.25 55.27 55.22 55.22 3.2K
11:34 55.19 55.19 55.19 55.19 0.6K
11:40 55.18 55.18 55.17 55.17 0.8K
11:41 55.15 55.15 55.15 55.15 0.4K
11:43 55.21 55.21 55.21 55.21 1.3K
11:47 55.22 55.22 55.22 55.22 0.2K
11:48 55.30 55.30 55.30 55.30 0.7K
11:50 55.38 55.38 55.38 55.38 1.1K
11:55 55.32 55.32 55.31 55.31 0.8K
11:56 55.29 55.29 55.27 55.27 1.1K
11:57 55.34 55.34 55.34 55.34 0.4K
11:59 55.34 55.34 55.34 55.34 0.4K
12:04 55.29 55.29 55.29 55.29 0.7K
12:09 55.32 55.32 55.32 55.32 1.1K
12:13 55.37 55.37 55.37 55.37 1.6K
12:18 55.32 55.32 55.32 55.32 0.2K
12:20 55.31 55.31 55.31 55.31 0.9K
12:22 55.32 55.32 55.32 55.32 1.7K
12:26 55.32 55.32 55.32 55.32 0.3K
12:27 55.31 55.31 55.31 55.31 0.3K
12:28 55.30 55.30 55.30 55.30 0.5K
12:30 55.28 55.28 55.28 55.28 0.1K
12:31 55.30 55.30 55.30 55.30 0.8K
12:37 55.18 55.18 55.18 55.18 0.6K
12:40 55.07 55.07 55.07 55.07 1.1K
12:46 55.05 55.05 55.05 55.05 0.2K
12:47 55.08 55.08 55.08 55.08 0.8K
12:49 55.08 55.12 55.08 55.12 1.5K
12:51 55.14 55.14 55.14 55.14 1.3K
12:53 55.22 55.22 55.22 55.22 0.3K
12:54 55.28 55.29 55.28 55.29 1.1K
12:58 55.30 55.30 55.30 55.30 1.0K
12:59 55.25 55.25 55.25 55.25 0.4K
13:00 55.30 55.30 55.30 55.30 0.4K
13:07 55.19 55.19 55.15 55.15 1.3K
13:11 55.06 55.06 55.06 55.06 0.2K
13:12 55.07 55.07 55.07 55.07 0.5K
13:13 55.02 55.07 55.02 55.07 0.5K
13:14 55.20 55.20 55.20 55.20 2.8K
13:16 55.17 55.17 55.09 55.09 3.4K
13:21 55.21 55.21 55.21 55.21 1.3K
13:22 55.25 55.25 55.25 55.25 0.8K
13:23 55.22 55.22 55.22 55.22 0.3K
13:24 55.22 55.22 55.22 55.22 0.2K
13:25 55.21 55.22 55.21 55.22 0.6K
13:27 55.19 55.19 55.19 55.19 1.1K
13:28 55.16 55.16 55.16 55.16 0.6K
13:29 55.13 55.14 55.09 55.14 0.8K
13:30 55.09 55.09 55.03 55.03 1.3K
13:33 55.08 55.08 55.08 55.08 0.6K
13:34 55.06 55.06 55.06 55.06 0.2K
13:35 55.04 55.06 55.04 55.06 1.0K
13:36 55.06 55.06 55.06 55.06 0.4K
13:38 55.07 55.07 55.07 55.07 0.3K
13:40 55.06 55.06 55.06 55.06 0.3K
13:41 55.03 55.03 55.03 55.03 0.3K
13:42 55.06 55.06 55.06 55.06 0.2K
13:43 55.05 55.05 55.04 55.04 2.0K
13:44 55.01 55.01 55.01 55.01 0.7K
13:45 55.05 55.05 55.05 55.05 0.2K
13:46 55.01 55.01 55.01 55.01 0.9K
13:50 54.94 54.94 54.94 54.94 2.0K
13:54 55.06 55.06 55.06 55.06 1.5K
13:58 55.01 55.01 55.01 55.01 0.6K
13:59 55.04 55.04 55.04 55.04 0.4K
14:00 55.00 55.00 55.00 55.00 0.2K
14:01 55.04 55.07 55.04 55.07 1.1K
14:03 55.03 55.03 54.99 54.99 1.4K
14:04 54.96 54.96 54.90 54.90 1.7K
14:05 54.93 54.93 54.93 54.93 0.6K
14:06 54.87 54.87 54.87 54.87 1.4K
14:08 54.78 54.78 54.74 54.74 0.5K
14:10 54.73 54.73 54.73 54.73 0.8K
14:11 54.76 54.79 54.76 54.79 1.8K
14:15 54.65 54.65 54.62 54.62 2.1K
14:22 54.65 54.65 54.65 54.65 0.6K
14:23 54.66 54.66 54.66 54.66 0.7K
14:26 54.60 54.60 54.60 54.60 0.4K
14:27 54.58 54.59 54.58 54.59 1.8K
14:31 54.54 54.54 54.54 54.54 0.6K
14:32 54.50 54.50 54.47 54.47 1.5K
14:33 54.47 54.47 54.47 54.47 0.8K
14:34 54.39 54.39 54.39 54.39 1.3K
14:37 54.40 54.40 54.40 54.40 1.5K
14:42 54.40 54.40 54.40 54.40 0.3K
14:44 54.35 54.35 54.35 54.35 0.2K
14:45 54.45 54.46 54.44 54.44 2.1K
14:47 54.44 54.44 54.44 54.44 0.4K
14:50 54.41 54.41 54.41 54.41 1.8K
14:55 54.52 54.53 54.52 54.53 0.7K
14:57 54.50 54.53 54.50 54.51 2.0K
14:58 54.47 54.47 54.47 54.47 3.2K
15:00 54.49 54.49 54.38 54.38 3.5K
15:01 54.33 54.33 54.33 54.33 0.5K
15:03 54.28 54.28 54.28 54.28 0.7K
15:04 54.27 54.27 54.27 54.27 0.9K
15:06 54.22 54.22 54.19 54.19 0.8K
15:07 54.20 54.20 54.20 54.20 4.6K
15:09 54.22 54.22 54.22 54.22 0.8K
15:10 54.17 54.17 54.17 54.17 0.6K
15:11 54.17 54.17 54.17 54.17 0.9K
15:12 54.17 54.18 54.17 54.18 0.9K
15:13 54.19 54.19 54.07 54.07 4.1K
15:15 54.05 54.05 54.00 54.00 2.2K
15:16 53.94 53.95 53.94 53.95 1.2K
15:17 53.95 53.95 53.91 53.91 2.4K
15:18 53.92 53.92 53.92 53.92 0.1K
15:19 53.91 53.96 53.91 53.96 2.0K
15:20 54.02 54.02 54.02 54.02 0.7K
15:21 54.02 54.02 54.02 54.02 0.8K
15:22 53.98 53.98 53.98 53.98 1.0K
15:23 54.00 54.00 54.00 54.00 0.5K
15:24 53.99 53.99 53.98 53.98 0.9K
15:25 53.98 53.98 53.92 53.92 1.9K
15:28 53.90 53.97 53.90 53.97 1.5K
15:29 53.96 53.96 53.96 53.96 0.7K
15:30 53.99 53.99 53.99 53.99 0.9K
15:31 54.00 54.01 53.92 53.92 2.7K
15:32 53.85 53.85 53.78 53.78 1.5K
15:33 53.69 53.69 53.69 53.69 1.1K
15:34 53.66 53.72 53.66 53.72 2.2K
15:35 53.74 53.74 53.74 53.74 0.3K
15:36 53.76 53.76 53.76 53.76 0.5K
15:37 53.80 53.82 53.79 53.79 5.1K
15:38 53.80 53.80 53.79 53.79 1.0K
15:39 53.79 53.79 53.79 53.79 1.7K
15:40 53.84 53.84 53.76 53.76 1.1K
15:41 53.81 53.84 53.78 53.78 2.0K
15:42 53.70 53.70 53.67 53.67 1.3K
15:43 53.63 53.63 53.54 53.54 2.6K
15:44 53.58 53.58 53.54 53.54 1.9K
15:45 53.52 53.52 53.46 53.46 4.0K
15:46 53.42 53.43 53.39 53.41 6.2K
15:47 53.38 53.46 53.37 53.46 11.4K
15:48 53.42 53.47 53.42 53.47 5.2K
15:49 53.50 53.50 53.49 53.50 2.7K
15:50 53.48 53.51 53.44 53.50 7.2K
15:51 53.51 53.55 53.51 53.51 4.7K
15:52 53.54 53.54 53.39 53.39 4.0K
15:53 53.42 53.49 53.42 53.47 6.3K
15:54 53.44 53.45 53.43 53.44 6.9K
15:55 53.42 53.44 53.39 53.39 7.7K
15:56 53.43 53.44 53.37 53.39 8.8K
15:57 53.35 53.39 53.35 53.37 8.4K
15:58 53.32 53.41 53.32 53.41 19.8K
15:59 53.42 53.49 53.38 53.47 99.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음