Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.74
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 41.87 41.87 41.85 41.85 5.2K
09:31 41.84 41.84 41.84 41.84 1.4K
09:32 41.86 41.86 41.86 41.86 2.0K
09:35 41.88 41.88 41.88 41.88 0.3K
09:36 41.91 41.91 41.91 41.91 0.9K
09:37 41.97 41.97 41.97 41.97 0.3K
09:39 41.88 41.88 41.88 41.88 1.3K
09:40 41.87 41.87 41.87 41.87 0.5K
09:41 41.90 41.94 41.88 41.94 1.1K
09:42 42.00 42.00 42.00 42.00 0.6K
09:43 42.01 42.01 42.01 42.01 0.1K
09:44 42.02 42.02 42.01 42.01 0.8K
09:45 42.01 42.01 42.01 42.01 0.7K
09:47 41.84 41.84 41.84 41.84 2.9K
09:48 41.84 41.88 41.84 41.88 2.5K
09:51 41.90 41.97 41.90 41.95 2.5K
09:52 41.95 41.95 41.94 41.95 0.9K
09:53 42.00 42.01 41.94 42.01 0.8K
09:54 41.94 42.01 41.94 41.97 1.7K
09:55 41.97 41.97 41.97 41.97 0.1K
09:56 41.87 41.95 41.87 41.95 7.2K
09:57 41.91 41.93 41.91 41.93 0.5K
09:58 41.90 41.92 41.90 41.92 1.2K
09:59 41.94 41.94 41.94 41.94 0.2K
10:00 41.87 41.88 41.83 41.83 2.9K
10:01 41.80 41.85 41.80 41.85 2.4K
10:02 41.85 41.85 41.85 41.85 0.5K
10:03 41.85 41.92 41.85 41.92 2.3K
10:04 41.97 41.97 41.91 41.93 0.8K
10:05 41.97 41.97 41.96 41.96 1.6K
10:06 41.98 41.98 41.98 41.98 0.6K
10:07 41.94 41.94 41.94 41.94 0.9K
10:08 41.94 41.94 41.92 41.92 2.6K
10:09 41.84 41.88 41.84 41.87 4.2K
10:11 41.84 41.87 41.83 41.84 1.7K
10:12 41.84 41.86 41.84 41.85 2.5K
10:13 41.90 41.90 41.88 41.88 2.1K
10:16 41.88 41.88 41.88 41.88 2.2K
10:17 41.87 41.87 41.87 41.87 0.3K
10:18 41.84 41.84 41.75 41.75 2.7K
10:19 41.73 41.73 41.73 41.73 0.7K
10:20 41.72 41.72 41.72 41.72 0.4K
10:21 41.69 41.69 41.65 41.65 3.4K
10:22 41.64 41.66 41.64 41.66 2.6K
10:23 41.67 41.67 41.67 41.67 0.7K
10:25 41.61 41.64 41.61 41.64 2.1K
10:26 41.57 41.65 41.57 41.63 7.3K
10:27 41.63 41.63 41.63 41.63 1.5K
10:30 41.72 41.72 41.71 41.71 4.0K
10:31 41.78 41.78 41.78 41.78 0.5K
10:33 41.79 41.79 41.71 41.74 3.7K
10:35 41.74 41.74 41.71 41.73 1.1K
10:36 41.71 41.71 41.71 41.71 1.3K
10:38 41.72 41.72 41.72 41.72 0.4K
10:39 41.69 41.69 41.66 41.66 4.3K
10:40 41.68 41.68 41.66 41.66 0.8K
10:41 41.68 41.68 41.68 41.68 0.8K
10:42 41.66 41.68 41.66 41.68 0.5K
10:43 41.69 41.69 41.65 41.65 5.8K
10:45 41.66 41.66 41.66 41.66 3.7K
10:46 41.66 41.66 41.66 41.66 2.9K
10:47 41.66 41.66 41.66 41.66 0.6K
10:48 41.63 41.63 41.63 41.63 1.9K
10:49 41.62 41.62 41.62 41.62 0.4K
10:50 41.65 41.68 41.65 41.68 0.4K
10:51 41.67 41.67 41.67 41.67 0.7K
10:52 41.68 41.79 41.68 41.77 6.5K
10:53 41.77 41.77 41.77 41.77 0.3K
10:54 41.75 41.75 41.74 41.75 4.1K
10:55 41.76 41.76 41.76 41.76 1.6K
10:56 41.80 41.80 41.79 41.79 0.8K
10:57 41.79 41.79 41.79 41.79 0.5K
10:59 41.82 41.82 41.79 41.79 1.0K
11:00 41.79 41.82 41.79 41.80 2.0K
11:01 41.82 41.85 41.80 41.84 2.2K
11:02 41.88 41.89 41.87 41.88 0.9K
11:03 41.83 41.89 41.83 41.89 1.6K
11:05 41.84 41.85 41.84 41.85 0.3K
11:06 41.83 41.88 41.83 41.85 0.9K
11:07 41.86 41.86 41.86 41.86 0.3K
11:08 41.83 41.83 41.83 41.83 0.6K
11:09 41.86 41.86 41.83 41.83 0.9K
11:10 41.80 41.80 41.80 41.80 2.6K
11:11 41.82 41.82 41.82 41.82 0.6K
11:12 41.83 41.83 41.83 41.83 1.3K
11:13 41.82 41.85 41.82 41.85 0.8K
11:15 41.87 41.87 41.87 41.87 0.1K
11:16 41.84 41.88 41.84 41.88 4.6K
11:17 41.86 41.86 41.81 41.81 2.9K
11:18 41.79 41.79 41.79 41.79 1.0K
11:19 41.75 41.75 41.71 41.71 2.1K
11:20 41.70 41.72 41.70 41.70 1.6K
11:21 41.73 41.73 41.73 41.73 4.1K
11:23 41.73 41.77 41.73 41.77 1.1K
11:25 41.79 41.79 41.78 41.78 0.6K
11:26 41.76 41.78 41.74 41.74 2.2K
11:27 41.76 41.79 41.76 41.77 1.9K
11:28 41.82 41.82 41.82 41.82 0.4K
11:30 41.81 41.81 41.81 41.81 1.0K
11:32 41.83 41.83 41.80 41.80 2.0K
11:34 41.82 41.82 41.82 41.82 1.0K
11:35 41.84 41.84 41.84 41.84 1.2K
11:36 41.85 41.85 41.84 41.84 1.1K
11:37 41.85 41.85 41.83 41.84 0.6K
11:38 41.85 41.85 41.83 41.83 1.9K
11:40 41.81 41.83 41.81 41.83 0.6K
11:41 41.82 41.82 41.82 41.82 0.1K
11:42 41.83 41.86 41.83 41.86 2.4K
11:43 41.85 41.85 41.85 41.85 0.3K
11:44 41.86 41.86 41.86 41.86 1.0K
11:46 41.86 41.86 41.84 41.86 0.6K
11:47 41.85 41.86 41.85 41.86 0.6K
11:48 41.85 41.85 41.84 41.84 1.1K
11:49 41.85 41.88 41.85 41.88 1.0K
11:50 41.86 41.87 41.86 41.87 0.7K
11:51 41.86 41.90 41.86 41.90 5.4K
11:52 41.89 41.89 41.89 41.89 0.1K
11:53 41.89 41.89 41.88 41.88 1.8K
11:54 41.89 41.89 41.89 41.89 0.2K
11:55 41.90 41.90 41.90 41.90 0.5K
11:56 41.88 41.88 41.87 41.87 1.7K
11:57 41.86 41.86 41.86 41.86 1.0K
11:58 41.87 41.88 41.87 41.88 1.2K
11:59 41.85 41.85 41.85 41.85 1.9K
12:01 41.83 41.83 41.83 41.83 0.5K
12:02 41.81 41.81 41.81 41.81 0.1K
12:03 41.83 41.83 41.83 41.83 0.8K
12:06 41.79 41.79 41.79 41.79 1.2K
12:07 41.78 41.78 41.78 41.78 0.6K
12:08 41.80 41.80 41.80 41.80 1.2K
12:10 41.79 41.79 41.79 41.79 0.1K
12:11 41.78 41.78 41.78 41.78 3.0K
12:12 41.78 41.81 41.78 41.81 2.2K
12:14 41.83 41.83 41.83 41.83 1.1K
12:15 41.83 41.87 41.83 41.87 0.7K
12:16 41.82 41.82 41.80 41.81 1.1K
12:17 41.82 41.84 41.82 41.84 1.6K
12:20 41.88 41.88 41.88 41.88 0.5K
12:23 41.89 41.89 41.89 41.89 0.4K
12:24 41.88 41.89 41.88 41.89 1.4K
12:25 41.87 41.87 41.87 41.87 0.5K
12:26 41.86 41.86 41.86 41.86 1.3K
12:27 41.86 41.86 41.86 41.86 0.6K
12:28 41.86 41.86 41.86 41.86 0.1K
12:29 41.86 41.86 41.86 41.86 1.1K
12:31 41.85 41.85 41.85 41.85 1.9K
12:34 41.83 41.83 41.83 41.83 0.5K
12:35 41.84 41.84 41.84 41.84 3.2K
12:36 41.85 41.85 41.85 41.85 0.9K
12:37 41.84 41.87 41.84 41.87 2.3K
12:39 41.87 41.87 41.87 41.87 0.7K
12:41 41.86 41.86 41.86 41.86 0.6K
12:43 41.86 41.86 41.84 41.84 1.3K
12:45 41.84 41.84 41.83 41.83 1.6K
12:48 41.81 41.81 41.78 41.78 1.4K
12:50 41.78 41.78 41.78 41.78 0.5K
12:52 41.78 41.78 41.78 41.78 0.4K
12:53 41.76 41.76 41.76 41.76 1.2K
12:55 41.77 41.77 41.77 41.77 0.5K
12:56 41.76 41.76 41.76 41.76 0.5K
13:00 41.75 41.75 41.71 41.71 2.9K
13:02 41.64 41.72 41.64 41.72 3.2K
13:03 41.69 41.72 41.69 41.72 2.8K
13:06 41.73 41.73 41.72 41.72 1.7K
13:09 41.71 41.71 41.71 41.71 0.3K
13:10 41.69 41.69 41.69 41.69 1.4K
13:13 41.72 41.72 41.72 41.72 1.4K
13:15 41.70 41.70 41.70 41.70 0.6K
13:17 41.68 41.68 41.68 41.68 0.9K
13:18 41.67 41.67 41.63 41.67 3.1K
13:23 41.64 41.64 41.61 41.61 26.3K
13:24 41.57 41.57 41.57 41.57 0.8K
13:27 41.60 41.61 41.59 41.59 1.4K
13:28 41.59 41.61 41.59 41.61 0.8K
13:29 41.60 41.60 41.58 41.58 1.8K
13:30 41.57 41.57 41.57 41.57 1.2K
13:31 41.60 41.60 41.60 41.60 1.2K
13:33 41.58 41.58 41.58 41.58 1.1K
13:38 41.56 41.56 41.52 41.52 3.7K
13:40 41.53 41.53 41.53 41.53 0.4K
13:41 41.52 41.52 41.52 41.52 0.2K
13:42 41.53 41.53 41.52 41.52 0.6K
13:43 41.54 41.54 41.54 41.54 0.5K
13:44 41.54 41.54 41.54 41.54 0.4K
13:45 41.52 41.53 41.51 41.51 1.4K
13:46 41.53 41.53 41.53 41.53 0.5K
13:47 41.51 41.51 41.51 41.51 0.2K
13:48 41.53 41.53 41.51 41.51 11.1K
13:49 41.50 41.50 41.50 41.50 3.0K
13:53 41.46 41.48 41.46 41.48 2.9K
13:54 41.49 41.51 41.49 41.50 3.7K
13:55 41.50 41.50 41.50 41.50 0.4K
13:56 41.52 41.56 41.52 41.56 4.2K
13:57 41.56 41.56 41.56 41.56 0.4K
13:58 41.50 41.54 41.50 41.54 3.3K
14:01 41.50 41.50 41.50 41.50 2.2K
14:02 41.49 41.58 41.47 41.58 24.8K
14:03 41.53 41.53 41.53 41.53 0.6K
14:05 41.52 41.52 41.52 41.52 1.2K
14:07 41.52 41.52 41.52 41.52 0.4K
14:08 41.53 41.53 41.52 41.52 3.1K
14:09 41.50 41.50 41.50 41.50 1.0K
14:10 41.46 41.46 41.46 41.46 1.0K
14:11 41.48 41.48 41.48 41.48 0.5K
14:13 41.50 41.50 41.47 41.47 1.1K
14:14 41.54 41.55 41.54 41.55 3.2K
14:15 41.56 41.56 41.56 41.56 1.4K
14:17 41.57 41.60 41.57 41.60 0.9K
14:18 41.61 41.61 41.61 41.61 0.9K
14:20 41.61 41.61 41.61 41.61 0.6K
14:22 41.58 41.58 41.58 41.58 0.8K
14:23 41.56 41.56 41.56 41.56 0.8K
14:25 41.53 41.53 41.53 41.53 1.1K
14:28 41.52 41.52 41.50 41.50 1.9K
14:29 41.50 41.50 41.50 41.50 1.3K
14:31 41.51 41.51 41.51 41.51 0.4K
14:32 41.52 41.52 41.49 41.49 3.2K
14:35 41.48 41.50 41.48 41.50 5.3K
14:36 41.52 41.52 41.52 41.52 0.9K
14:39 41.53 41.53 41.51 41.51 3.4K
14:42 41.53 41.53 41.50 41.50 1.3K
14:44 41.50 41.50 41.50 41.50 1.7K
14:46 41.50 41.50 41.50 41.50 0.6K
14:47 41.49 41.49 41.48 41.48 1.4K
14:48 41.49 41.49 41.49 41.49 2.7K
14:49 41.49 41.49 41.49 41.49 0.9K
14:50 41.51 41.51 41.51 41.51 1.8K
14:53 41.52 41.52 41.51 41.51 1.7K
14:55 41.50 41.50 41.50 41.50 1.6K
14:57 41.49 41.49 41.48 41.48 3.1K
14:59 41.48 41.48 41.48 41.48 1.2K
15:00 41.48 41.48 41.48 41.48 0.9K
15:02 41.48 41.48 41.48 41.48 0.6K
15:03 41.47 41.47 41.46 41.46 2.3K
15:04 41.47 41.47 41.47 41.47 1.7K
15:05 41.49 41.49 41.49 41.49 0.2K
15:06 41.49 41.49 41.41 41.41 9.0K
15:07 41.38 41.48 41.38 41.48 25.6K
15:08 41.49 41.49 41.37 41.38 25.9K
15:09 41.39 41.39 41.39 41.39 0.2K
15:10 41.37 41.37 41.37 41.37 0.5K
15:11 41.37 41.41 41.37 41.41 1.0K
15:12 41.41 41.41 41.37 41.37 3.8K
15:13 41.37 41.37 41.37 41.37 1.1K
15:15 41.36 41.36 41.33 41.34 2.4K
15:16 41.34 41.34 41.31 41.31 1.3K
15:18 41.34 41.35 41.34 41.35 2.7K
15:20 41.33 41.33 41.33 41.33 0.1K
15:21 41.34 41.35 41.34 41.35 0.8K
15:22 41.29 41.30 41.29 41.30 3.8K
15:23 41.27 41.27 41.26 41.26 1.9K
15:24 41.25 41.25 41.25 41.25 0.2K
15:25 41.27 41.27 41.25 41.25 1.4K
15:26 41.24 41.24 41.24 41.24 0.7K
15:27 41.25 41.25 41.23 41.23 2.7K
15:28 41.24 41.24 41.24 41.24 2.5K
15:29 41.25 41.25 41.25 41.25 1.4K
15:30 41.25 41.25 41.25 41.25 1.5K
15:31 41.25 41.26 41.25 41.26 16.3K
15:32 41.27 41.28 41.25 41.28 9.0K
15:33 41.30 41.31 41.29 41.29 2.6K
15:34 41.31 41.31 41.29 41.30 3.1K
15:35 41.30 41.31 41.30 41.31 1.8K
15:36 41.31 41.32 41.31 41.32 1.3K
15:37 41.33 41.33 41.30 41.31 2.5K
15:38 41.29 41.29 41.29 41.29 2.5K
15:39 41.30 41.30 41.28 41.28 2.0K
15:40 41.27 41.27 41.27 41.27 3.2K
15:41 41.27 41.29 41.26 41.29 4.9K
15:42 41.29 41.30 41.29 41.30 1.6K
15:43 41.30 41.30 41.30 41.30 0.8K
15:44 41.29 41.33 41.24 41.29 14.5K
15:45 41.29 41.29 41.22 41.27 49.5K
15:46 41.26 41.27 41.26 41.27 1.4K
15:47 41.27 41.27 41.26 41.27 1.9K
15:48 41.27 41.33 41.27 41.33 4.6K
15:49 41.33 41.34 41.33 41.34 2.0K
15:50 41.32 41.32 41.28 41.29 7.1K
15:51 41.29 41.31 41.28 41.28 3.4K
15:52 41.28 41.32 41.24 41.25 22.8K
15:53 41.27 41.31 41.27 41.30 11.3K
15:54 41.28 41.29 41.28 41.29 2.5K
15:55 41.29 41.30 41.29 41.30 11.9K
15:56 41.29 41.29 41.24 41.24 12.6K
15:57 41.25 41.32 41.24 41.32 28.8K
15:58 41.32 41.33 41.17 41.22 41.3K
15:59 41.22 41.22 41.07 41.16 234.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음