Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.74
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 51.53 51.53 51.53 51.53 4.2K
09:31 51.56 51.56 51.48 51.48 2.0K
09:32 51.26 51.26 51.20 51.20 2.3K
09:37 50.82 50.87 50.82 50.87 0.5K
09:39 50.90 50.90 50.89 50.89 0.7K
09:41 50.91 50.91 50.87 50.91 0.5K
09:43 50.92 50.92 50.88 50.91 0.5K
09:44 51.14 51.14 50.90 50.90 0.8K
09:45 50.93 51.11 50.88 51.11 1.5K
09:46 50.90 50.90 50.69 50.69 3.9K
09:47 50.63 50.63 50.63 50.63 0.1K
09:48 50.63 50.63 50.63 50.63 0.2K
09:49 50.65 50.65 50.41 50.42 2.7K
09:50 50.49 50.58 50.49 50.58 0.7K
09:51 50.59 50.63 50.59 50.63 0.9K
09:52 50.55 50.61 50.55 50.61 1.0K
09:53 50.45 50.45 50.43 50.43 3.7K
09:54 50.43 50.44 50.25 50.25 2.6K
09:55 50.22 50.22 50.22 50.22 0.7K
09:56 50.29 50.34 50.29 50.34 5.4K
09:57 50.39 50.39 50.39 50.39 1.6K
09:59 50.54 50.55 50.46 50.51 3.2K
10:00 50.49 50.80 50.49 50.80 2.2K
10:01 50.73 50.85 50.69 50.71 2.6K
10:03 50.83 50.99 50.83 50.99 1.5K
10:04 51.14 51.14 51.08 51.08 0.6K
10:05 51.08 51.08 51.08 51.08 1.2K
10:07 51.02 51.02 51.02 51.02 0.6K
10:08 51.00 51.09 51.00 51.09 0.9K
10:09 50.99 50.99 50.97 50.97 1.7K
10:11 50.97 50.97 50.97 50.97 0.5K
10:12 50.98 51.08 50.98 51.08 0.7K
10:14 51.02 51.02 51.01 51.01 0.6K
10:15 51.00 51.00 50.99 50.99 0.7K
10:16 50.99 50.99 50.95 50.98 2.1K
10:17 50.95 50.95 50.95 50.95 0.2K
10:18 50.82 50.82 50.82 50.82 1.5K
10:19 50.88 50.88 50.81 50.81 0.9K
10:20 50.81 50.90 50.81 50.90 1.5K
10:21 50.87 50.87 50.87 50.87 0.6K
10:22 50.85 50.85 50.85 50.85 0.9K
10:23 50.83 50.83 50.77 50.78 1.0K
10:24 50.77 50.77 50.68 50.68 2.2K
10:25 50.65 50.65 50.58 50.58 0.9K
10:26 50.63 50.64 50.63 50.64 1.6K
10:28 50.68 50.68 50.68 50.68 0.6K
10:29 50.68 50.68 50.68 50.68 1.3K
10:30 50.67 50.67 50.67 50.67 0.7K
10:31 50.54 50.54 50.54 50.54 1.9K
10:32 50.58 50.58 50.58 50.58 0.6K
10:33 50.82 50.85 50.82 50.85 4.5K
10:38 50.96 50.96 50.96 50.96 0.3K
10:39 50.79 50.79 50.79 50.79 0.3K
10:40 50.79 51.10 50.79 50.95 0.8K
10:41 50.95 50.95 50.95 50.95 0.9K
10:42 50.87 50.87 50.87 50.87 0.7K
10:43 50.96 51.08 50.96 51.08 0.6K
10:44 50.96 50.96 50.96 50.96 0.5K
10:45 51.21 51.21 50.96 50.96 1.2K
10:47 51.12 51.12 51.12 51.12 0.2K
10:48 51.02 51.03 51.02 51.03 0.6K
10:49 51.02 51.02 51.02 51.02 0.5K
10:51 51.02 51.11 51.02 51.04 1.2K
10:53 51.04 51.04 51.04 51.04 0.3K
10:54 51.11 51.11 51.07 51.07 1.0K
10:55 51.07 51.07 51.05 51.05 0.4K
10:56 51.01 51.01 51.01 51.01 0.5K
10:57 51.01 51.01 51.01 51.01 1.1K
10:59 51.01 51.01 50.92 50.92 0.5K
11:00 50.92 50.92 50.91 50.92 0.6K
11:01 50.93 50.93 50.93 50.93 0.9K
11:03 51.17 51.17 51.17 51.17 1.7K
11:04 51.22 51.23 51.22 51.23 2.4K
11:06 51.22 51.22 51.22 51.22 0.5K
11:07 51.12 51.12 51.11 51.11 0.6K
11:08 51.11 51.31 51.11 51.31 0.4K
11:09 51.10 51.10 51.08 51.08 0.8K
11:10 51.09 51.09 51.09 51.09 0.3K
11:11 51.10 51.11 51.10 51.11 0.4K
11:12 51.11 51.11 51.11 51.11 0.6K
11:14 51.16 51.16 51.16 51.16 0.8K
11:16 51.13 51.13 51.13 51.13 0.4K
11:17 51.12 51.12 51.04 51.04 1.3K
11:19 51.01 51.01 51.01 51.01 3.9K
11:26 50.94 50.94 50.94 50.94 0.9K
11:29 51.01 51.01 50.94 50.99 0.7K
11:30 50.99 51.00 50.99 51.00 0.7K
11:31 51.00 51.14 51.00 51.14 2.0K
11:32 51.15 51.15 51.15 51.15 1.0K
11:34 51.17 51.17 51.12 51.12 1.0K
11:37 51.24 51.24 51.24 51.24 1.4K
11:39 51.32 51.32 51.32 51.32 0.2K
11:40 51.35 51.35 51.35 51.35 1.5K
11:43 51.33 51.33 51.33 51.33 0.3K
11:44 51.34 51.34 51.34 51.34 0.5K
11:45 51.33 51.33 51.30 51.30 1.4K
11:47 51.32 51.32 51.32 51.32 0.7K
11:49 51.33 51.33 51.33 51.33 0.6K
11:50 51.25 51.25 51.25 51.25 0.9K
11:51 51.27 51.27 51.23 51.23 1.0K
11:53 51.18 51.18 51.18 51.18 0.3K
11:54 51.18 51.18 51.18 51.18 0.4K
11:56 51.22 51.22 51.19 51.19 0.6K
11:58 51.19 51.19 51.19 51.19 0.8K
11:59 51.19 51.19 51.16 51.16 0.5K
12:00 51.12 51.16 51.12 51.16 0.7K
12:01 51.12 51.12 51.11 51.11 0.5K
12:02 51.15 51.15 51.15 51.15 1.1K
12:03 51.20 51.20 51.20 51.20 0.3K
12:04 51.16 51.16 51.16 51.16 0.4K
12:05 51.18 51.18 51.18 51.18 2.1K
12:08 51.21 51.22 51.20 51.22 0.7K
12:10 51.22 51.24 51.22 51.24 0.6K
12:11 51.24 51.24 51.24 51.24 0.3K
12:12 51.27 51.27 51.27 51.27 0.3K
12:13 51.30 51.30 51.30 51.30 0.3K
12:14 51.30 51.30 51.30 51.30 0.3K
12:15 51.28 51.30 51.28 51.30 0.4K
12:17 51.28 51.30 51.28 51.30 0.7K
12:18 51.30 51.32 51.30 51.32 0.6K
12:19 51.32 51.32 51.32 51.32 0.8K
12:21 51.29 51.29 51.29 51.29 0.3K
12:22 51.33 51.33 51.31 51.32 0.7K
12:23 51.36 51.36 51.33 51.33 0.5K
12:25 51.31 51.31 51.31 51.31 0.3K
12:26 51.36 51.36 51.36 51.36 1.8K
12:29 51.36 51.38 51.36 51.38 1.1K
12:30 51.39 51.41 51.39 51.41 0.9K
12:31 51.38 51.38 51.38 51.38 0.5K
12:32 51.38 51.38 51.38 51.38 0.6K
12:33 51.35 51.35 51.35 51.35 0.4K
12:34 51.40 51.41 51.40 51.41 0.9K
12:35 51.36 51.36 51.36 51.36 0.2K
12:37 51.33 51.33 51.33 51.33 0.8K
12:39 51.31 51.34 51.31 51.34 1.5K
12:40 51.30 51.30 51.30 51.30 0.4K
12:41 51.33 51.37 51.33 51.37 1.2K
12:42 51.38 51.38 51.38 51.38 0.2K
12:43 51.34 51.34 51.34 51.34 0.1K
12:44 51.32 51.32 51.31 51.31 1.8K
12:46 51.30 51.30 51.30 51.30 0.8K
12:47 51.31 51.31 51.31 51.31 0.2K
12:48 51.31 51.31 51.31 51.31 0.3K
12:49 51.32 51.37 51.32 51.37 1.4K
12:50 51.34 51.34 51.34 51.34 0.3K
12:51 51.33 51.33 51.33 51.33 0.9K
12:52 51.33 51.33 51.33 51.33 0.2K
12:53 51.30 51.30 51.30 51.30 1.0K
12:56 51.28 51.28 51.27 51.27 0.6K
12:58 51.28 51.28 51.24 51.24 1.1K
13:00 51.23 51.23 51.23 51.23 0.9K
13:03 51.20 51.20 51.20 51.19 0.4K
13:04 51.19 51.22 51.19 51.22 0.8K
13:05 51.27 51.27 51.27 51.27 0.8K
13:07 51.25 51.25 51.25 51.25 0.2K
13:08 51.26 51.28 51.26 51.28 0.4K
13:09 51.28 51.28 51.28 51.28 0.5K
13:10 51.26 51.26 51.18 51.18 3.9K
13:11 51.15 51.15 51.15 51.15 1.2K
13:12 51.15 51.15 51.12 51.12 0.3K
13:13 51.13 51.15 51.13 51.15 1.0K
13:17 51.12 51.12 51.12 51.12 0.2K
13:18 51.07 51.07 51.07 51.07 0.8K
13:19 51.09 51.09 51.05 51.05 1.2K
13:20 51.01 51.01 50.98 50.98 1.3K
13:21 50.99 51.07 50.99 50.99 7.3K
13:22 51.03 51.03 51.03 51.03 1.6K
13:26 51.01 51.01 51.01 51.01 0.2K
13:27 51.01 51.04 51.01 51.04 0.3K
13:28 51.01 51.01 51.01 51.01 0.8K
13:30 51.16 51.17 51.16 51.17 1.4K
13:31 51.14 51.14 51.14 51.14 0.5K
13:32 51.18 51.18 51.14 51.15 0.7K
13:33 51.19 51.19 51.19 51.19 0.8K
13:35 51.15 51.15 51.15 51.15 0.4K
13:37 51.16 51.16 51.16 51.16 0.5K
13:38 51.18 51.18 51.18 51.18 0.3K
13:39 51.16 51.16 51.16 51.16 0.5K
13:40 51.16 51.16 51.16 51.16 0.2K
13:41 51.13 51.13 51.13 51.13 0.4K
13:42 51.12 51.12 51.12 51.12 0.4K
13:44 51.17 51.17 51.03 51.03 3.2K
13:45 50.98 50.98 50.96 50.96 0.9K
13:46 50.93 50.93 50.93 50.93 0.6K
13:47 50.89 50.91 50.89 50.91 0.9K
13:48 50.92 50.92 50.92 50.92 0.6K
13:49 50.88 50.88 50.88 50.88 0.1K
13:50 50.87 50.87 50.87 50.87 0.5K
13:51 50.86 50.86 50.86 50.86 0.2K
13:52 50.92 50.92 50.92 50.92 0.6K
13:53 50.90 50.90 50.90 50.90 0.6K
13:54 50.91 50.91 50.85 50.85 1.1K
13:55 50.81 50.81 50.79 50.79 0.8K
13:56 50.81 50.81 50.81 50.81 11.0K
13:57 50.81 50.81 50.80 50.80 1.4K
13:59 50.84 50.84 50.84 50.84 0.6K
14:00 50.86 50.86 50.83 50.83 0.6K
14:02 50.84 50.84 50.84 50.84 0.6K
14:03 50.85 50.86 50.85 50.86 0.5K
14:04 50.88 50.88 50.88 50.88 0.4K
14:05 50.88 50.88 50.88 50.88 0.8K
14:07 50.86 50.86 50.86 50.86 0.4K
14:08 50.79 50.79 50.76 50.76 1.2K
14:09 50.82 50.82 50.81 50.81 0.3K
14:10 50.75 50.75 50.75 50.75 0.6K
14:12 50.73 50.73 50.71 50.71 0.9K
14:14 50.68 50.68 50.63 50.63 0.9K
14:16 50.67 50.67 50.67 50.67 0.6K
14:19 50.54 50.60 50.54 50.60 1.8K
14:20 50.53 50.58 50.53 50.58 1.2K
14:23 50.54 50.62 50.54 50.62 0.9K
14:24 50.63 50.63 50.63 50.63 0.5K
14:26 50.56 50.56 50.56 50.56 0.6K
14:27 50.52 50.52 50.52 50.52 1.2K
14:28 50.45 50.45 50.45 50.45 0.8K
14:30 50.46 50.46 50.40 50.40 1.3K
14:31 50.40 50.40 50.40 50.40 0.4K
14:32 50.42 50.52 50.42 50.52 1.5K
14:33 50.50 50.50 50.50 50.50 0.2K
14:34 50.50 50.50 50.50 50.50 0.6K
14:35 50.54 50.55 50.54 50.55 0.6K
14:36 50.52 50.52 50.52 50.52 0.5K
14:37 50.49 50.49 50.48 50.48 1.5K
14:39 50.49 50.49 50.49 50.49 0.6K
14:40 50.43 50.43 50.42 50.42 1.1K
14:41 50.38 50.38 50.38 50.38 0.4K
14:42 50.32 50.32 50.32 50.32 0.5K
14:43 50.28 50.28 50.28 50.28 0.6K
14:44 50.34 50.40 50.34 50.36 1.5K
14:47 50.49 50.49 50.49 50.49 1.5K
14:50 50.41 50.41 50.41 50.41 1.0K
14:51 50.39 50.39 50.39 50.39 1.2K
14:52 50.36 50.36 50.35 50.35 1.4K
14:53 50.34 50.34 50.34 50.34 2.1K
14:54 50.36 50.36 50.36 50.36 0.7K
14:55 50.35 50.35 50.35 50.35 0.6K
14:57 50.33 50.36 50.33 50.35 0.8K
14:58 50.35 50.35 50.35 50.35 0.3K
14:59 50.35 50.35 50.35 50.35 0.4K
15:00 50.39 50.39 50.39 50.39 0.7K
15:02 50.42 50.43 50.42 50.43 0.8K
15:03 50.43 50.43 50.43 50.43 0.3K
15:04 50.48 50.48 50.47 50.47 0.9K
15:05 50.48 50.48 50.48 50.48 0.4K
15:06 50.48 50.48 50.48 50.48 0.7K
15:07 50.50 50.50 50.46 50.50 0.6K
15:08 50.44 50.44 50.44 50.44 2.0K
15:10 50.50 50.50 50.50 50.50 1.5K
15:12 50.50 50.50 50.50 50.50 0.4K
15:13 50.50 50.50 50.50 50.50 0.2K
15:14 50.50 50.50 50.50 50.50 0.8K
15:15 50.50 50.50 50.50 50.50 0.5K
15:16 50.49 50.49 50.49 50.49 0.5K
15:17 50.49 50.49 50.41 50.41 4.3K
15:19 50.42 50.42 50.41 50.41 0.6K
15:20 50.41 50.45 50.41 50.44 2.3K
15:21 50.43 50.43 50.43 50.43 0.3K
15:22 50.47 50.47 50.47 50.47 3.7K
15:23 50.48 50.48 50.48 50.48 0.3K
15:24 50.47 50.51 50.47 50.51 1.0K
15:25 50.50 50.50 50.50 50.50 1.5K
15:27 50.50 50.50 50.50 50.50 0.4K
15:28 50.52 50.52 50.47 50.47 1.4K
15:29 50.48 50.48 50.46 50.46 1.4K
15:30 50.50 50.56 50.50 50.56 2.1K
15:31 50.56 50.56 50.56 50.56 0.6K
15:32 50.59 50.59 50.59 50.59 0.4K
15:33 50.55 50.55 50.55 50.55 4.9K
15:34 50.66 50.66 50.66 50.66 0.4K
15:35 50.67 50.67 50.67 50.67 0.9K
15:36 50.71 50.71 50.67 50.71 0.8K
15:37 50.68 50.76 50.68 50.76 3.3K
15:38 50.73 50.73 50.68 50.70 3.7K
15:39 50.70 50.71 50.70 50.71 1.5K
15:40 50.73 50.73 50.73 50.73 0.4K
15:41 50.75 50.75 50.75 50.75 0.6K
15:42 50.73 50.73 50.73 50.73 0.7K
15:43 50.77 50.77 50.77 50.77 1.0K
15:44 50.77 50.77 50.77 50.77 0.8K
15:45 50.77 50.77 50.74 50.74 1.3K
15:46 50.77 50.77 50.77 50.77 0.2K
15:47 50.77 50.80 50.76 50.78 5.3K
15:48 50.78 50.78 50.78 50.78 0.9K
15:49 50.73 50.76 50.71 50.74 3.9K
15:50 50.78 50.93 50.78 50.93 6.1K
15:51 50.89 50.89 50.87 50.89 2.8K
15:52 50.93 50.95 50.93 50.95 2.1K
15:53 50.92 50.98 50.92 50.98 4.4K
15:54 51.06 51.06 51.00 51.06 11.1K
15:55 50.94 51.00 50.94 50.99 5.0K
15:56 50.97 51.01 50.97 51.01 10.0K
15:57 51.03 51.06 51.03 51.05 8.7K
15:58 51.07 51.09 51.06 51.08 13.9K
15:59 51.08 51.13 51.04 51.12 556.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음