Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.33
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 53.81 53.81 53.81 53.81 3.2K
09:34 53.48 53.48 53.48 53.48 2.7K
09:35 53.39 53.39 53.39 53.39 0.4K
09:37 53.32 53.32 53.32 53.32 0.4K
09:41 53.46 53.46 53.46 53.46 0.7K
09:42 53.46 53.46 53.46 53.46 0.4K
09:43 53.46 53.46 53.46 53.46 0.8K
09:47 53.22 53.22 53.22 53.22 0.9K
09:50 53.11 53.11 53.11 53.11 0.6K
09:54 53.17 53.17 53.06 53.06 0.3K
09:55 53.07 53.24 53.07 53.24 0.7K
09:56 53.28 53.28 53.24 53.24 0.6K
09:59 53.24 53.24 53.24 53.24 0.9K
10:00 53.07 53.07 53.05 53.05 0.4K
10:02 53.05 53.08 53.05 53.08 1.8K
10:03 53.08 53.08 53.08 53.08 0.7K
10:04 53.00 53.00 53.00 53.00 1.4K
10:05 53.06 53.07 53.01 53.04 3.9K
10:07 53.05 53.05 52.92 52.99 8.1K
10:10 52.86 52.86 52.86 52.86 0.8K
10:13 52.96 52.99 52.96 52.99 1.9K
10:14 52.96 52.96 52.96 52.96 0.5K
10:15 53.00 53.00 52.92 52.92 1.0K
10:16 52.92 52.92 52.92 52.92 0.9K
10:17 52.92 52.92 52.92 52.92 0.1K
10:18 52.92 52.92 52.92 52.92 0.5K
10:19 52.87 52.87 52.87 52.87 0.5K
10:20 52.74 52.74 52.74 52.74 1.3K
10:22 52.98 52.98 52.98 52.98 0.2K
10:23 52.73 52.73 52.73 52.73 0.7K
10:25 52.70 52.70 52.70 52.70 0.3K
10:26 52.71 52.71 52.70 52.70 0.4K
10:27 52.72 52.78 52.72 52.73 2.1K
10:29 52.67 52.67 52.63 52.64 3.7K
10:31 52.61 52.61 52.61 52.61 0.3K
10:32 52.57 52.57 52.57 52.57 0.4K
10:33 52.53 52.53 52.53 52.53 0.7K
10:34 52.57 52.57 52.57 52.57 0.2K
10:35 52.52 52.52 52.52 52.52 1.0K
10:38 52.45 52.45 52.41 52.41 2.6K
10:39 52.37 52.45 52.37 52.38 8.7K
10:40 52.27 52.38 52.23 52.38 4.2K
10:41 52.40 52.42 52.40 52.42 2.3K
10:42 52.42 52.42 52.39 52.39 2.1K
10:43 52.31 52.31 52.20 52.20 1.2K
10:44 52.21 52.24 52.21 52.24 0.6K
10:45 52.44 52.46 52.44 52.46 5.8K
10:48 52.27 52.27 52.27 52.27 0.3K
10:50 52.18 52.18 52.18 52.18 1.1K
10:51 52.17 52.17 52.17 52.17 2.4K
10:57 52.24 52.24 52.24 52.24 0.1K
10:58 52.24 52.24 52.24 52.24 1.7K
11:02 52.18 52.18 52.18 52.18 1.0K
11:03 52.02 52.02 52.02 52.02 0.4K
11:04 52.00 52.00 52.00 52.00 1.2K
11:05 51.96 51.96 51.96 51.96 0.4K
11:06 51.92 51.92 51.92 51.92 0.9K
11:08 51.95 52.01 51.95 52.01 3.3K
11:09 52.03 52.03 52.00 52.00 1.4K
11:10 52.00 52.00 51.99 51.99 2.9K
11:12 51.97 51.97 51.97 51.97 0.7K
11:13 51.90 51.90 51.90 51.90 1.0K
11:14 51.87 51.87 51.87 51.87 0.9K
11:15 51.88 51.95 51.88 51.93 5.1K
11:16 52.11 52.11 52.09 52.09 2.7K
11:17 52.12 52.12 52.12 52.12 0.9K
11:18 52.10 52.10 52.09 52.09 2.7K
11:19 52.13 52.13 52.13 52.13 0.2K
11:20 52.06 52.06 52.06 52.06 2.0K
11:21 52.06 52.06 52.06 52.06 0.7K
11:22 52.06 52.06 52.06 52.06 0.1K
11:23 51.98 52.06 51.98 52.05 2.4K
11:24 51.93 51.93 51.93 51.93 0.3K
11:25 51.91 51.96 51.91 51.96 0.9K
11:26 52.08 52.08 52.08 52.08 5.4K
11:27 52.10 52.11 52.10 52.11 3.9K
11:30 52.05 52.05 52.05 52.05 0.6K
11:31 52.04 52.04 52.04 52.04 1.3K
11:33 51.94 51.94 51.94 51.94 0.1K
11:34 51.96 51.96 51.96 51.96 0.4K
11:35 52.01 52.01 52.01 52.01 0.5K
11:36 51.97 51.97 51.97 51.97 1.6K
11:37 52.02 52.02 52.02 52.02 1.8K
11:38 52.06 52.06 52.06 52.06 1.4K
11:40 51.95 51.95 51.95 51.95 0.5K
11:41 51.88 51.88 51.87 51.87 0.9K
11:44 51.96 51.96 51.96 51.96 1.2K
11:47 51.99 51.99 51.99 51.99 0.9K
11:48 51.99 52.02 51.99 52.02 0.9K
11:49 52.01 52.01 52.01 52.01 1.0K
11:50 51.99 51.99 51.99 51.99 0.4K
11:51 52.02 52.02 51.97 51.97 0.9K
11:53 51.95 51.95 51.95 51.95 1.0K
11:54 52.01 52.01 51.85 51.85 3.9K
11:57 51.83 51.83 51.76 51.82 8.5K
12:01 51.77 51.81 51.77 51.80 1.1K
12:02 51.77 51.77 51.58 51.72 3.3K
12:03 51.73 51.73 51.73 51.73 0.2K
12:04 51.79 51.79 51.79 51.79 3.9K
12:07 51.60 51.64 51.60 51.64 5.2K
12:08 51.64 51.65 51.64 51.65 1.1K
12:09 51.57 51.57 51.55 51.55 1.5K
12:11 51.48 51.55 51.48 51.55 0.6K
12:12 51.52 51.52 51.52 51.52 0.6K
12:13 51.54 51.54 51.54 51.54 0.3K
12:14 51.57 51.61 51.56 51.61 2.6K
12:15 51.59 51.59 51.58 51.59 3.8K
12:16 51.62 51.62 51.61 51.61 7.4K
12:17 51.61 51.61 51.61 51.61 0.4K
12:18 51.63 51.63 51.59 51.59 1.4K
12:19 51.62 51.62 51.52 51.58 2.0K
12:20 51.57 51.57 51.57 51.57 0.4K
12:21 51.57 51.59 51.57 51.59 3.0K
12:22 51.59 51.59 51.59 51.59 0.4K
12:23 51.62 51.62 51.60 51.60 1.2K
12:25 51.57 51.57 51.57 51.57 0.8K
12:27 51.55 51.55 51.55 51.55 1.0K
12:28 51.58 51.58 51.54 51.54 3.7K
12:30 51.54 51.54 51.51 51.51 2.0K
12:31 51.50 51.50 51.50 51.50 0.4K
12:32 51.50 51.52 51.50 51.52 1.1K
12:33 51.44 51.44 51.44 51.44 0.5K
12:34 51.41 51.41 51.41 51.41 0.8K
12:35 51.41 51.41 51.41 51.41 1.3K
12:37 51.39 51.39 51.34 51.34 1.8K
12:38 51.34 51.34 51.34 51.34 1.0K
12:39 51.40 51.41 51.37 51.37 2.5K
12:40 51.39 51.39 51.36 51.36 1.1K
12:41 51.39 51.44 51.39 51.44 2.0K
12:42 51.43 51.43 51.43 51.43 1.5K
12:43 51.32 51.38 51.25 51.26 2.4K
12:45 51.34 51.34 51.25 51.25 2.0K
12:46 51.15 51.15 51.15 51.15 0.9K
12:47 51.21 51.21 51.21 51.21 0.5K
12:49 51.12 51.12 51.12 51.12 0.8K
12:50 51.19 51.19 51.19 51.19 1.9K
12:52 51.18 51.18 51.18 51.18 0.4K
12:53 51.21 51.21 51.18 51.18 1.2K
12:54 51.13 51.13 51.13 51.13 1.1K
12:55 51.09 51.09 51.09 51.09 0.5K
12:56 51.05 51.07 51.05 51.07 0.7K
12:57 51.10 51.10 51.06 51.06 1.5K
12:58 51.08 51.08 51.08 51.08 0.4K
12:59 51.05 51.05 51.05 51.05 0.6K
13:00 51.14 51.15 51.14 51.15 4.1K
13:01 51.18 51.18 51.18 51.18 0.4K
13:02 51.16 51.16 51.16 51.16 0.4K
13:03 51.14 51.14 51.13 51.13 1.3K
13:04 51.13 51.13 51.13 51.13 1.6K
13:05 51.06 51.06 51.00 51.00 10.9K
13:06 51.03 51.10 51.00 51.10 4.0K
13:07 51.11 51.15 51.11 51.12 1.5K
13:08 51.12 51.12 51.12 51.12 1.2K
13:10 51.13 51.13 51.13 51.13 0.4K
13:11 51.16 51.16 51.15 51.15 0.7K
13:12 51.15 51.17 51.13 51.16 2.4K
13:13 51.16 51.16 51.16 51.16 0.3K
13:14 51.13 51.13 51.12 51.12 1.3K
13:16 51.11 51.13 51.07 51.07 1.3K
13:17 51.08 51.08 51.05 51.05 0.7K
13:18 51.04 51.04 51.04 51.04 0.7K
13:19 51.04 51.04 51.04 51.04 1.0K
13:20 51.08 51.14 51.08 51.14 5.1K
13:22 51.16 51.16 51.16 51.16 0.2K
13:23 51.18 51.18 51.18 51.18 1.0K
13:25 51.19 51.19 51.19 51.19 0.3K
13:26 51.19 51.22 51.19 51.20 1.4K
13:27 51.20 51.20 51.20 51.20 1.0K
13:29 51.20 51.20 51.20 51.20 0.5K
13:31 51.20 51.24 51.20 51.24 2.4K
13:33 51.24 51.24 51.24 51.24 0.3K
13:34 51.22 51.22 51.22 51.22 1.1K
13:35 51.23 51.23 51.23 51.23 0.3K
13:36 51.23 51.23 51.23 51.23 1.4K
13:37 51.21 51.21 51.21 51.21 0.9K
13:38 51.23 51.23 51.23 51.23 1.9K
13:39 51.23 51.23 51.23 51.23 0.4K
13:40 51.23 51.23 51.14 51.17 1.9K
13:41 51.12 51.12 51.01 51.01 1.6K
13:42 51.00 51.02 51.00 51.02 1.4K
13:43 51.03 51.03 51.03 51.03 0.5K
13:44 51.03 51.03 51.03 51.03 0.3K
13:45 51.04 51.08 51.04 51.08 1.6K
13:46 51.17 51.17 51.12 51.12 0.6K
13:47 51.12 51.12 51.12 51.12 0.4K
13:48 51.12 51.12 51.12 51.12 0.5K
13:50 51.12 51.12 51.12 51.12 0.3K
13:51 51.14 51.14 51.14 51.14 0.6K
13:52 51.14 51.14 51.14 51.14 1.3K
13:55 51.12 51.12 51.12 51.12 0.2K
13:57 51.04 51.04 51.04 51.04 1.2K
13:59 51.06 51.06 51.06 51.06 0.4K
14:01 51.07 51.07 51.07 51.07 0.7K
14:02 51.08 51.15 51.08 51.15 1.9K
14:03 51.17 51.19 51.15 51.16 8.8K
14:06 51.17 51.17 51.17 51.17 0.2K
14:08 51.14 51.14 51.12 51.12 1.3K
14:10 51.22 51.22 51.18 51.18 0.7K
14:11 51.22 51.22 51.13 51.18 0.6K
14:12 51.18 51.18 51.18 51.18 0.5K
14:13 51.18 51.18 51.18 51.18 0.4K
14:14 51.18 51.18 51.18 51.18 0.5K
14:15 51.21 51.21 51.13 51.13 0.9K
14:17 51.11 51.11 51.11 51.11 1.5K
14:19 51.11 51.11 51.00 51.00 2.6K
14:20 51.02 51.02 50.99 51.00 4.3K
14:23 51.05 51.06 51.05 51.06 2.6K
14:24 51.10 51.10 51.08 51.08 1.3K
14:25 51.09 51.09 51.09 51.09 0.2K
14:26 51.10 51.10 51.07 51.07 1.6K
14:28 51.04 51.04 51.01 51.01 4.5K
14:29 51.01 51.01 51.01 51.01 0.4K
14:30 50.96 50.96 50.94 50.94 1.4K
14:31 50.97 50.97 50.89 50.89 6.9K
14:32 50.87 50.87 50.87 50.87 0.3K
14:33 50.84 50.84 50.83 50.83 0.9K
14:34 50.83 50.86 50.83 50.86 2.1K
14:35 50.87 50.90 50.87 50.90 1.6K
14:36 50.91 50.91 50.91 50.91 0.3K
14:37 50.86 50.86 50.86 50.86 1.2K
14:38 50.85 50.85 50.85 50.85 0.6K
14:40 50.82 50.82 50.74 50.74 1.8K
14:41 50.81 50.81 50.75 50.76 4.4K
14:42 50.67 50.67 50.65 50.65 3.4K
14:43 50.66 50.66 50.66 50.66 1.0K
14:44 50.65 50.65 50.64 50.64 2.2K
14:45 50.58 50.60 50.58 50.60 1.8K
14:46 50.62 50.62 50.62 50.62 0.5K
14:47 50.61 50.61 50.61 50.61 0.4K
14:48 50.60 50.63 50.60 50.61 1.2K
14:49 50.62 50.62 50.50 50.50 4.4K
14:50 50.51 50.51 50.47 50.47 1.2K
14:51 50.45 50.45 50.45 50.45 1.0K
14:52 50.42 50.42 50.41 50.42 1.8K
14:53 50.38 50.41 50.35 50.41 7.2K
14:54 50.42 50.49 50.42 50.49 3.7K
14:55 50.49 50.51 50.49 50.51 3.4K
14:56 50.51 50.56 50.51 50.55 4.5K
14:57 50.54 50.56 50.49 50.52 8.0K
14:59 50.47 50.47 50.42 50.42 1.6K
15:00 50.39 50.44 50.39 50.44 1.5K
15:01 50.50 50.50 50.41 50.41 19.1K
15:02 50.49 50.49 50.49 50.49 1.9K
15:03 50.50 50.51 50.47 50.47 2.9K
15:04 50.50 50.50 50.47 50.47 1.6K
15:05 50.50 50.50 50.50 50.50 0.7K
15:06 50.50 50.50 50.46 50.46 2.2K
15:07 50.42 50.46 50.42 50.46 0.8K
15:09 50.42 50.46 50.42 50.46 8.3K
15:12 50.47 50.47 50.44 50.44 1.8K
15:13 50.49 50.49 50.49 50.49 0.3K
15:14 50.38 50.38 50.38 50.38 2.4K
15:15 50.32 50.39 50.32 50.39 0.9K
15:16 50.34 50.36 50.31 50.31 2.7K
15:18 50.32 50.32 50.32 50.32 1.3K
15:19 50.37 50.37 50.36 50.36 1.1K
15:20 50.36 50.36 50.28 50.28 2.0K
15:21 50.30 50.30 50.30 50.30 1.6K
15:22 50.30 50.30 50.29 50.30 2.2K
15:23 50.32 50.32 50.23 50.23 1.6K
15:24 50.23 50.23 50.18 50.18 1.8K
15:25 50.18 50.18 50.18 50.18 0.8K
15:26 50.19 50.20 50.19 50.20 1.7K
15:27 50.20 50.20 50.20 50.20 1.3K
15:28 50.22 50.22 50.22 50.22 0.8K
15:29 50.22 50.22 50.17 50.17 1.8K
15:30 50.22 50.22 50.15 50.15 10.0K
15:31 50.17 50.17 50.09 50.09 4.5K
15:32 50.07 50.09 50.06 50.09 2.0K
15:33 50.09 50.09 50.06 50.06 2.0K
15:34 50.05 50.05 50.05 50.05 0.9K
15:35 50.07 50.07 50.07 50.07 4.8K
15:36 50.07 50.09 50.07 50.09 3.3K
15:37 50.13 50.16 50.13 50.14 12.0K
15:38 50.12 50.12 50.09 50.09 2.0K
15:39 50.12 50.12 50.09 50.09 1.8K
15:40 50.12 50.12 50.09 50.11 4.0K
15:41 50.11 50.11 50.11 50.11 0.9K
15:42 50.07 50.07 50.00 50.00 14.1K
15:43 50.00 50.09 50.00 50.09 10.7K
15:44 50.07 50.07 50.03 50.03 1.7K
15:45 50.03 50.03 50.02 50.02 2.7K
15:46 50.01 50.02 49.94 49.94 3.9K
15:47 49.97 49.98 49.95 49.98 1.8K
15:48 49.98 49.99 49.95 49.99 4.4K
15:49 49.95 49.95 49.91 49.91 3.9K
15:50 49.91 49.96 49.85 49.96 10.4K
15:51 50.01 50.09 50.01 50.05 15.9K
15:52 50.12 50.15 49.89 49.89 8.8K
15:53 49.90 50.11 49.90 50.11 4.3K
15:54 50.11 50.11 50.02 50.07 6.1K
15:55 50.07 50.11 50.07 50.08 9.6K
15:56 50.08 50.08 50.01 50.02 10.1K
15:57 50.03 50.06 49.98 49.98 12.3K
15:58 49.98 49.99 49.97 49.97 12.3K
15:59 49.99 50.02 49.96 50.00 185.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음