Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.33
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 53.90 53.90 53.90 53.90 2.7K
09:31 53.98 53.98 53.98 53.98 1.0K
09:33 53.98 53.98 53.98 53.98 0.5K
09:36 54.10 54.10 54.10 54.10 1.1K
09:38 54.39 54.39 54.39 54.39 0.8K
09:44 54.31 54.31 54.31 54.31 0.2K
09:45 54.16 54.27 54.16 54.27 2.0K
09:47 54.18 54.24 54.18 54.24 1.0K
09:48 54.23 54.23 54.23 54.23 0.4K
09:49 54.22 54.22 54.09 54.18 2.5K
09:50 54.13 54.13 54.13 54.13 0.2K
09:51 54.31 54.31 54.29 54.29 2.4K
09:55 54.33 54.33 54.33 54.33 0.4K
10:00 54.33 54.33 54.33 54.33 0.7K
10:04 54.21 54.21 54.21 54.21 0.9K
10:06 54.22 54.22 54.22 54.22 0.3K
10:08 54.19 54.33 54.19 54.33 1.7K
10:09 54.33 54.33 54.33 54.33 1.7K
10:17 54.43 54.43 54.43 54.43 0.4K
10:18 54.40 54.40 54.40 54.40 1.3K
10:19 54.26 54.43 54.26 54.42 2.8K
10:20 54.50 54.50 54.42 54.42 2.7K
10:21 54.42 54.46 54.42 54.46 1.1K
10:24 54.50 54.52 54.50 54.52 2.8K
10:25 54.52 54.53 54.52 54.53 0.6K
10:26 54.61 54.61 54.61 54.61 0.3K
10:28 54.53 54.53 54.53 54.53 0.4K
10:31 54.62 54.62 54.62 54.62 0.7K
10:32 54.68 54.68 54.63 54.63 1.6K
10:33 54.60 54.62 54.60 54.62 1.3K
10:34 54.55 54.55 54.55 54.55 0.3K
10:35 54.39 54.39 54.39 54.39 1.5K
10:40 54.39 54.39 54.39 54.39 0.6K
10:41 54.37 54.37 54.37 54.37 0.7K
10:42 54.37 54.37 54.37 54.37 0.1K
10:43 54.37 54.48 54.37 54.48 1.0K
10:48 54.49 54.49 54.37 54.37 0.5K
10:49 54.51 54.51 54.51 54.51 2.0K
10:52 54.49 54.49 54.49 54.49 1.0K
10:56 54.46 54.55 54.46 54.55 1.5K
11:02 54.50 54.50 54.50 54.50 0.4K
11:03 54.57 54.62 54.57 54.62 1.3K
11:04 54.69 54.69 54.69 54.69 1.2K
11:12 54.74 54.74 54.74 54.74 0.7K
11:16 54.77 54.77 54.76 54.76 1.4K
11:17 54.75 54.75 54.75 54.75 2.7K
11:21 54.71 54.71 54.71 54.71 0.3K
11:23 54.74 54.74 54.74 54.74 1.1K
11:26 54.74 54.78 54.74 54.78 1.0K
11:28 54.70 54.84 54.70 54.84 1.2K
11:30 54.75 54.75 54.75 54.75 0.8K
11:31 54.75 54.75 54.74 54.74 2.6K
11:35 54.75 54.75 54.75 54.75 0.3K
11:36 54.86 54.86 54.86 54.86 0.4K
11:37 54.82 54.82 54.82 54.82 0.7K
11:39 54.77 54.77 54.77 54.77 0.7K
11:41 54.86 54.86 54.86 54.86 0.6K
11:43 54.74 54.74 54.74 54.74 1.2K
11:46 54.78 54.78 54.78 54.78 0.2K
11:47 54.72 54.72 54.72 54.72 1.1K
11:48 54.71 54.71 54.71 54.71 0.6K
11:49 54.59 54.61 54.55 54.61 1.2K
11:52 54.63 54.63 54.63 54.63 0.3K
11:54 54.63 54.63 54.63 54.63 0.8K
11:55 54.64 54.64 54.64 54.64 1.1K
11:56 54.64 54.64 54.64 54.64 1.9K
11:57 54.55 54.55 54.55 54.55 1.6K
12:00 54.55 54.55 54.51 54.51 0.5K
12:01 54.55 54.55 54.55 54.55 0.6K
12:04 54.58 54.58 54.58 54.58 4.6K
12:05 54.50 54.50 54.50 54.50 1.3K
12:06 54.47 54.47 54.47 54.47 0.3K
12:08 54.48 54.48 54.40 54.40 1.0K
12:09 54.40 54.40 54.40 54.40 0.9K
12:11 54.38 54.38 54.38 54.38 0.2K
12:12 54.38 54.38 54.38 54.38 0.2K
12:13 54.38 54.38 54.38 54.38 0.3K
12:14 54.38 54.38 54.38 54.38 0.5K
12:15 54.32 54.36 54.32 54.36 0.5K
12:16 54.33 54.33 54.33 54.33 0.2K
12:17 54.33 54.33 54.33 54.33 0.1K
12:18 54.48 54.48 54.48 54.48 2.9K
12:19 54.52 54.52 54.52 54.52 1.5K
12:20 54.50 54.50 54.50 54.50 0.2K
12:21 54.52 54.52 54.52 54.52 0.1K
12:22 54.52 54.52 54.47 54.47 0.4K
12:23 54.53 54.53 54.48 54.48 0.4K
12:24 54.48 54.48 54.47 54.47 1.1K
12:27 54.45 54.45 54.45 54.45 0.2K
12:28 54.49 54.49 54.49 54.49 0.4K
12:29 54.44 54.44 54.44 54.44 0.1K
12:30 54.49 54.50 54.49 54.50 0.7K
12:32 54.61 54.75 54.61 54.75 3.1K
12:33 54.85 54.85 54.78 54.78 0.5K
12:34 54.71 54.71 54.71 54.71 0.6K
12:35 54.85 54.85 54.85 54.85 0.2K
12:36 54.85 54.85 54.85 54.85 0.2K
12:37 54.80 54.80 54.75 54.75 1.8K
12:39 54.71 54.71 54.71 54.71 1.0K
12:40 54.71 54.73 54.71 54.73 0.4K
12:41 54.74 54.79 54.67 54.79 0.5K
12:42 54.74 54.74 54.71 54.71 0.4K
12:44 54.78 54.78 54.63 54.63 2.5K
12:46 54.65 54.65 54.65 54.65 0.7K
12:47 54.73 54.77 54.73 54.77 1.4K
12:50 54.67 54.67 54.67 54.67 1.4K
12:51 54.68 54.69 54.68 54.69 2.6K
12:55 54.57 54.57 54.57 54.57 1.0K
12:57 54.58 54.58 54.54 54.54 0.3K
12:58 54.54 54.54 54.54 54.54 0.5K
12:59 54.48 54.48 54.48 54.48 1.3K
13:00 54.48 54.48 54.48 54.48 1.8K
13:04 54.50 54.50 54.50 54.50 1.0K
13:07 54.42 54.42 54.42 54.42 1.5K
13:12 54.50 54.50 54.50 54.50 0.1K
13:13 54.50 54.50 54.50 54.50 1.0K
13:14 54.51 54.51 54.51 54.51 0.1K
13:15 54.52 54.52 54.48 54.48 0.5K
13:18 54.50 54.50 54.47 54.47 0.6K
13:19 54.51 54.51 54.51 54.51 0.2K
13:20 54.46 54.46 54.44 54.44 0.5K
13:21 54.46 54.47 54.43 54.43 0.5K
13:22 54.43 54.43 54.41 54.41 2.0K
13:23 54.39 54.39 54.36 54.36 1.6K
13:25 54.29 54.29 54.27 54.27 0.7K
13:26 54.27 54.27 54.27 54.27 0.7K
13:28 54.20 54.20 54.20 54.20 1.1K
13:29 54.12 54.12 54.12 54.12 0.3K
13:30 54.01 54.01 53.98 54.00 5.0K
13:31 54.04 54.04 54.04 54.04 1.8K
13:32 54.06 54.06 54.06 54.06 0.1K
13:33 54.10 54.10 54.10 54.10 0.8K
13:34 54.06 54.06 54.06 54.06 0.3K
13:35 54.07 54.12 54.07 54.12 2.3K
13:40 54.02 54.07 54.02 54.07 0.8K
13:41 54.07 54.07 54.07 54.07 0.3K
13:42 54.07 54.07 54.07 54.07 0.2K
13:43 54.07 54.07 54.07 54.07 0.2K
13:44 54.02 54.02 54.02 54.02 0.6K
13:45 53.97 54.02 53.97 54.02 2.7K
13:46 53.98 53.98 53.88 53.95 7.4K
13:48 53.89 53.89 53.84 53.84 1.1K
13:49 53.82 53.82 53.73 53.73 2.4K
13:51 53.78 53.78 53.78 53.78 0.1K
13:52 53.82 53.93 53.82 53.93 2.6K
13:53 53.94 53.94 53.94 53.94 0.7K
13:55 53.95 53.95 53.95 53.95 1.0K
13:58 53.88 53.88 53.88 53.88 1.3K
14:00 53.87 53.87 53.83 53.83 1.8K
14:01 53.83 53.83 53.83 53.83 0.1K
14:02 53.78 53.87 53.78 53.84 1.8K
14:03 53.85 53.85 53.84 53.84 0.8K
14:05 53.88 53.88 53.88 53.88 2.0K
14:07 53.94 53.94 53.94 53.94 0.2K
14:08 53.96 54.00 53.94 54.00 2.2K
14:09 53.96 53.96 53.96 53.96 0.4K
14:10 53.95 53.95 53.95 53.95 0.7K
14:11 53.96 54.00 53.96 53.96 0.5K
14:12 54.00 54.00 53.89 53.89 9.9K
14:13 53.87 53.87 53.87 53.87 0.4K
14:15 53.89 53.89 53.86 53.86 1.5K
14:16 53.92 53.96 53.92 53.94 4.8K
14:17 53.95 53.95 53.95 53.95 0.3K
14:18 53.96 53.96 53.96 53.96 0.2K
14:19 53.96 53.96 53.96 53.96 1.5K
14:20 53.96 53.96 53.96 53.96 0.2K
14:21 53.96 53.96 53.92 53.92 3.5K
14:22 53.83 53.83 53.83 53.83 2.8K
14:23 53.87 53.87 53.87 53.87 1.4K
14:24 53.87 53.87 53.85 53.85 0.5K
14:25 53.82 53.85 53.82 53.85 3.4K
14:26 53.83 53.83 53.79 53.79 0.3K
14:28 53.83 53.96 53.82 53.96 8.3K
14:29 54.02 54.09 54.02 54.09 2.2K
14:30 54.06 54.07 54.06 54.07 0.8K
14:31 53.99 54.07 53.99 54.07 0.7K
14:32 54.08 54.08 54.08 54.08 0.2K
14:33 54.15 54.15 54.15 54.15 0.5K
14:34 54.15 54.15 54.08 54.08 0.5K
14:35 54.20 54.20 54.20 54.20 1.1K
14:36 54.20 54.28 54.20 54.25 7.7K
14:37 54.25 54.25 54.25 54.25 1.1K
14:38 54.26 54.26 54.26 54.26 0.4K
14:39 54.25 54.25 54.19 54.25 0.7K
14:40 54.25 54.25 54.15 54.15 2.9K
14:41 54.15 54.15 54.15 54.15 0.6K
14:42 54.15 54.15 54.15 54.15 0.4K
14:43 54.17 54.17 54.15 54.15 0.3K
14:44 54.09 54.09 54.07 54.07 3.4K
14:45 54.12 54.12 54.12 54.12 1.6K
14:46 54.15 54.15 54.14 54.14 1.1K
14:47 54.13 54.23 54.13 54.23 6.0K
14:48 54.18 54.18 54.16 54.16 0.9K
14:49 54.16 54.16 54.16 54.16 0.2K
14:50 54.19 54.19 54.19 54.19 0.7K
14:51 54.22 54.23 54.22 54.23 0.6K
14:52 54.23 54.23 54.23 54.23 2.0K
14:54 54.26 54.26 54.26 54.26 0.6K
14:55 54.28 54.31 54.27 54.27 1.2K
14:56 54.27 54.27 54.27 54.27 0.1K
14:57 54.27 54.27 54.27 54.27 0.3K
14:58 54.29 54.32 54.29 54.32 1.4K
14:59 54.30 54.32 54.30 54.30 0.8K
15:00 54.32 54.32 54.29 54.29 4.7K
15:01 54.29 54.29 54.29 54.29 0.1K
15:02 54.29 54.32 54.29 54.32 0.3K
15:03 54.29 54.29 54.29 54.29 0.3K
15:04 54.29 54.29 54.29 54.29 0.5K
15:05 54.40 54.40 54.39 54.39 11.1K
15:06 54.37 54.37 54.37 54.37 1.7K
15:07 54.37 54.37 54.37 54.37 0.7K
15:08 54.37 54.37 54.37 54.37 2.1K
15:09 54.40 54.40 54.40 54.40 0.3K
15:10 54.37 54.41 54.37 54.37 2.6K
15:12 54.37 54.37 54.37 54.37 1.2K
15:13 54.37 54.41 54.37 54.41 0.6K
15:14 54.41 54.44 54.41 54.44 3.0K
15:15 54.49 54.52 54.49 54.49 0.5K
15:16 54.51 54.51 54.49 54.49 0.4K
15:17 54.49 54.51 54.47 54.47 1.8K
15:18 54.47 54.49 54.46 54.49 0.7K
15:19 54.49 54.49 54.49 54.49 0.1K
15:20 54.50 54.54 54.50 54.54 2.3K
15:21 54.57 54.57 54.57 54.57 0.4K
15:22 54.57 54.58 54.57 54.58 0.9K
15:23 54.58 54.59 54.58 54.59 1.0K
15:24 54.55 54.58 54.54 54.58 2.1K
15:25 54.60 54.64 54.60 54.60 3.0K
15:26 54.60 54.60 54.60 54.60 0.9K
15:27 54.60 54.64 54.60 54.61 1.0K
15:28 54.61 54.64 54.61 54.61 3.2K
15:29 54.61 54.63 54.61 54.61 2.0K
15:30 54.63 54.68 54.63 54.68 3.7K
15:31 54.63 54.68 54.61 54.61 4.6K
15:32 54.64 54.69 54.61 54.61 5.1K
15:34 54.64 54.64 54.61 54.61 0.9K
15:36 54.60 54.66 54.60 54.64 4.4K
15:37 54.62 54.66 54.62 54.63 2.1K
15:38 54.63 54.65 54.60 54.61 1.4K
15:39 54.61 54.61 54.59 54.59 2.4K
15:40 54.50 54.53 54.36 54.41 4.7K
15:41 54.41 54.41 54.33 54.36 2.2K
15:42 54.36 54.36 54.21 54.21 3.7K
15:43 54.27 54.27 54.23 54.23 0.6K
15:44 54.15 54.21 54.15 54.21 2.3K
15:45 54.16 54.16 54.02 54.02 2.6K
15:46 53.99 54.06 53.99 54.04 5.2K
15:48 53.98 53.98 53.93 53.93 2.2K
15:50 53.88 54.00 53.88 54.00 7.9K
15:51 54.01 54.07 54.00 54.07 2.6K
15:52 54.07 54.07 54.03 54.03 3.2K
15:53 54.00 54.01 53.99 53.99 1.0K
15:54 53.95 54.00 53.93 53.99 7.1K
15:55 53.98 54.01 53.96 53.96 5.5K
15:56 53.99 54.01 53.97 53.97 5.3K
15:57 54.01 54.01 53.95 54.00 9.3K
15:58 53.98 53.99 53.93 53.99 14.1K
15:59 53.99 54.01 53.98 53.99 88.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음