Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.74
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 41.22 41.22 41.21 41.21 7.5K
09:31 41.22 41.35 41.22 41.35 1.3K
09:32 41.37 41.37 41.21 41.21 2.5K
09:33 41.25 41.25 41.25 41.25 0.7K
09:34 41.32 41.32 41.24 41.24 1.0K
09:35 41.18 41.18 41.13 41.13 1.6K
09:37 41.09 41.09 41.09 41.09 0.3K
09:40 41.05 41.05 40.97 40.97 2.0K
09:41 40.97 41.05 40.97 41.00 5.8K
09:42 40.97 40.99 40.97 40.99 2.0K
09:43 40.97 40.97 40.97 40.97 0.5K
09:44 40.94 40.94 40.94 40.94 0.6K
09:45 40.94 40.94 40.94 40.94 1.8K
09:46 41.04 41.04 41.04 41.04 10.8K
09:48 41.05 41.05 41.05 41.05 0.8K
09:49 40.94 40.94 40.93 40.93 3.8K
09:51 40.89 40.89 40.89 40.89 0.2K
09:52 40.89 40.89 40.89 40.89 0.5K
09:54 40.93 41.00 40.92 41.00 12.5K
09:55 41.03 41.03 41.03 41.03 0.5K
09:56 41.08 41.08 41.08 41.08 0.6K
09:57 41.12 41.12 41.12 41.12 1.1K
09:58 41.12 41.12 41.12 41.12 0.3K
10:00 41.06 41.06 41.02 41.02 2.4K
10:02 40.93 40.93 40.93 40.93 2.1K
10:04 40.94 40.94 40.90 40.90 0.7K
10:05 40.92 40.92 40.92 40.92 0.1K
10:06 40.90 40.92 40.90 40.92 12.4K
10:07 40.97 41.10 40.97 41.10 20.8K
10:08 41.02 41.06 40.98 41.06 7.1K
10:09 41.00 41.00 41.00 41.00 2.5K
10:10 40.91 40.91 40.89 40.89 0.9K
10:11 40.76 40.76 40.76 40.76 0.8K
10:12 40.69 40.69 40.69 40.69 1.1K
10:13 40.81 40.81 40.64 40.64 4.3K
10:14 40.60 40.62 40.60 40.62 1.0K
10:15 40.66 40.66 40.66 40.66 1.1K
10:19 40.66 40.70 40.59 40.70 2.9K
10:20 40.70 40.70 40.70 40.70 0.6K
10:22 40.68 40.68 40.58 40.58 1.4K
10:24 40.58 40.58 40.56 40.56 3.1K
10:26 40.53 40.53 40.50 40.49 1.6K
10:27 40.50 40.51 40.50 40.51 3.5K
10:28 40.53 40.54 40.49 40.49 3.9K
10:29 40.56 40.57 40.56 40.57 0.7K
10:30 40.65 40.68 40.65 40.68 2.0K
10:31 40.70 40.70 40.66 40.66 1.4K
10:32 40.79 40.79 40.79 40.78 0.3K
10:34 40.79 40.90 40.79 40.90 1.1K
10:35 40.91 40.91 40.91 40.91 0.4K
10:36 40.90 40.90 40.90 40.90 0.8K
10:37 40.94 40.94 40.89 40.89 0.9K
10:38 40.94 40.94 40.80 40.80 3.4K
10:39 40.83 40.83 40.83 40.83 0.7K
10:42 40.88 40.88 40.88 40.88 0.2K
10:43 40.83 40.97 40.83 40.97 6.9K
10:44 40.90 40.92 40.90 40.91 4.8K
10:45 40.88 40.88 40.88 40.88 5.0K
10:47 40.81 40.86 40.79 40.79 1.4K
10:48 40.74 40.74 40.74 40.74 0.9K
10:49 40.70 40.72 40.70 40.72 6.3K
10:50 40.72 40.72 40.68 40.68 1.7K
10:51 40.68 40.79 40.68 40.77 15.4K
10:52 40.78 40.80 40.75 40.76 2.5K
10:53 40.76 40.77 40.74 40.74 0.6K
10:54 40.80 40.80 40.73 40.73 9.2K
10:55 40.77 40.77 40.77 40.77 0.3K
10:56 40.89 40.93 40.89 40.93 26.8K
10:58 41.05 41.05 40.93 40.97 2.2K
10:59 40.99 40.99 40.99 40.99 0.5K
11:00 41.02 41.05 40.98 41.04 0.8K
11:01 41.04 41.16 41.00 41.16 12.7K
11:03 41.15 41.15 41.06 41.06 23.8K
11:04 41.15 41.15 41.15 41.15 0.2K
11:05 41.12 41.12 41.12 41.12 0.8K
11:06 41.13 41.13 41.13 41.13 0.1K
11:07 41.13 41.17 41.13 41.13 0.8K
11:09 41.13 41.13 41.13 41.13 0.3K
11:10 41.14 41.14 41.08 41.08 0.5K
11:11 41.07 41.07 41.07 41.07 1.3K
11:12 41.13 41.13 41.13 41.13 2.0K
11:13 41.13 41.17 41.13 41.17 2.2K
11:14 41.17 41.17 41.17 41.17 0.2K
11:15 41.17 41.17 41.17 41.17 0.2K
11:16 41.17 41.24 41.17 41.17 0.4K
11:17 41.13 41.13 41.13 41.13 0.7K
11:18 41.11 41.12 41.11 41.11 0.8K
11:19 41.12 41.12 41.11 41.11 0.7K
11:20 41.10 41.11 41.04 41.04 39.5K
11:21 40.98 41.10 40.98 41.10 6.4K
11:23 41.15 41.17 41.15 41.17 0.3K
11:24 41.17 41.17 41.17 41.17 0.2K
11:26 41.18 41.18 41.18 41.18 1.0K
11:28 41.19 41.19 41.15 41.15 1.0K
11:29 41.08 41.13 41.08 41.13 3.1K
11:30 41.11 41.13 41.08 41.11 4.0K
11:31 41.14 41.14 41.14 41.14 0.7K
11:32 41.03 41.03 41.03 41.03 0.3K
11:33 41.03 41.10 41.03 41.10 0.6K
11:34 41.03 41.03 41.03 41.03 0.1K
11:35 41.07 41.07 41.04 41.04 0.4K
11:37 41.07 41.07 41.07 41.07 0.4K
11:38 41.06 41.10 41.06 41.08 1.7K
11:39 41.10 41.13 41.10 41.13 1.6K
11:40 41.13 41.16 41.13 41.16 2.2K
11:41 41.16 41.21 41.16 41.21 2.9K
11:42 41.24 41.24 41.22 41.22 4.2K
11:43 41.18 41.18 41.18 41.18 1.4K
11:45 41.15 41.15 41.15 41.15 0.1K
11:46 41.14 41.14 41.12 41.13 1.8K
11:49 41.18 41.18 41.18 41.18 0.6K
11:50 41.18 41.18 41.18 41.18 0.1K
11:51 41.19 41.19 41.19 41.19 0.5K
11:52 41.15 41.15 41.15 41.15 2.2K
11:53 41.18 41.18 41.18 41.18 0.3K
11:54 41.15 41.18 41.15 41.18 0.9K
11:55 41.18 41.18 41.18 41.18 0.1K
11:56 41.18 41.21 41.14 41.21 1.3K
11:57 41.11 41.11 41.11 41.11 1.1K
11:59 41.11 41.15 41.11 41.11 7.7K
12:00 41.13 41.13 41.10 41.10 0.8K
12:01 41.12 41.18 41.12 41.18 4.5K
12:03 41.18 41.18 41.18 41.18 0.3K
12:04 41.16 41.16 41.16 41.16 0.2K
12:05 41.15 41.15 41.13 41.13 1.4K
12:08 41.15 41.18 41.15 41.18 2.6K
12:09 41.19 41.20 41.19 41.20 1.2K
12:10 41.18 41.18 41.18 41.18 1.6K
12:11 41.23 41.23 41.23 41.23 0.2K
12:12 41.18 41.21 41.18 41.21 1.5K
12:14 41.24 41.24 41.24 41.24 0.3K
12:15 41.22 41.24 41.22 41.24 1.4K
12:16 41.26 41.28 41.26 41.28 1.2K
12:17 41.24 41.24 41.24 41.24 2.9K
12:19 41.18 41.18 41.18 41.18 1.6K
12:20 41.20 41.20 41.19 41.19 0.5K
12:21 41.17 41.17 41.17 41.17 0.1K
12:22 41.19 41.21 41.17 41.21 1.2K
12:23 41.19 41.19 41.17 41.19 11.4K
12:26 41.20 41.20 41.20 41.20 0.2K
12:28 41.23 41.23 41.22 41.22 0.9K
12:29 41.20 41.22 41.17 41.17 2.0K
12:30 41.10 41.16 41.10 41.16 9.2K
12:31 41.13 41.13 41.13 41.13 0.2K
12:33 41.13 41.13 41.13 41.13 0.5K
12:35 41.18 41.18 41.14 41.14 0.9K
12:38 41.14 41.14 41.14 41.14 0.7K
12:39 41.20 41.20 41.14 41.14 3.2K
12:40 41.14 41.14 41.14 41.14 0.2K
12:42 41.17 41.17 41.17 41.17 0.2K
12:43 41.18 41.18 41.18 41.18 0.7K
12:44 41.18 41.18 41.18 41.18 0.2K
12:45 41.19 41.20 41.19 41.20 1.1K
12:49 41.17 41.23 41.17 41.23 1.6K
12:52 41.17 41.17 41.16 41.16 2.0K
12:53 41.16 41.16 41.16 41.16 1.9K
12:58 41.22 41.25 41.22 41.25 1.1K
12:59 41.24 41.24 41.24 41.24 0.2K
13:00 41.27 41.27 41.23 41.23 1.8K
13:01 41.25 41.25 41.25 41.25 0.3K
13:02 41.25 41.26 41.23 41.23 0.7K
13:04 41.26 41.26 41.23 41.23 0.3K
13:05 41.22 41.30 41.22 41.30 1.3K
13:06 41.24 41.24 41.24 41.24 1.5K
13:07 41.20 41.20 41.20 41.20 0.7K
13:08 41.14 41.16 41.14 41.16 0.4K
13:09 41.15 41.15 41.15 41.15 0.7K
13:12 41.19 41.22 41.19 41.22 1.0K
13:14 41.20 41.20 41.16 41.16 1.0K
13:15 41.14 41.14 41.14 41.14 0.2K
13:16 41.17 41.17 41.17 41.17 0.4K
13:17 41.18 41.18 41.18 41.18 0.3K
13:19 41.13 41.17 41.13 41.17 1.7K
13:20 41.17 41.18 41.17 41.18 1.1K
13:21 41.18 41.18 41.18 41.18 2.3K
13:24 41.21 41.21 41.21 41.21 1.5K
13:25 41.23 41.23 41.23 41.23 0.4K
13:26 41.20 41.20 41.10 41.17 6.4K
13:27 41.09 41.09 41.09 41.09 0.2K
13:28 41.16 41.16 41.16 41.16 0.8K
13:30 41.18 41.18 41.18 41.18 0.8K
13:31 41.21 41.21 41.18 41.18 0.5K
13:32 41.18 41.18 41.18 41.18 1.3K
13:33 41.21 41.21 41.21 41.21 1.0K
13:34 41.22 41.22 41.21 41.21 3.7K
13:36 41.25 41.25 41.20 41.24 2.7K
13:37 41.26 41.26 41.26 41.26 0.4K
13:38 41.27 41.31 41.27 41.31 1.6K
13:39 41.24 41.27 41.24 41.27 1.9K
13:40 41.28 41.28 41.28 41.28 1.3K
13:43 41.29 41.29 41.29 41.29 0.2K
13:44 41.28 41.28 41.28 41.28 0.4K
13:45 41.26 41.26 41.26 41.26 0.2K
13:46 41.23 41.23 41.21 41.21 1.5K
13:47 41.20 41.22 41.20 41.21 1.1K
13:48 41.20 41.20 41.20 41.20 1.1K
13:50 41.19 41.19 41.15 41.15 0.9K
13:51 41.15 41.15 41.15 41.15 0.9K
13:52 41.15 41.15 41.15 41.15 1.8K
13:55 41.14 41.14 41.11 41.11 0.3K
13:56 41.09 41.09 41.09 41.09 0.3K
13:58 41.12 41.14 41.12 41.14 1.1K
13:59 41.16 41.16 41.16 41.16 0.4K
14:00 41.17 41.17 41.17 41.17 1.1K
14:01 41.10 41.10 41.06 41.06 3.0K
14:02 40.97 40.97 40.96 40.96 0.6K
14:03 41.01 41.05 40.97 41.05 1.9K
14:04 41.05 41.06 41.05 41.06 1.0K
14:06 41.05 41.08 41.05 41.08 0.6K
14:07 41.09 41.09 41.09 41.09 0.3K
14:08 41.09 41.09 41.06 41.06 0.6K
14:09 41.10 41.11 41.10 41.11 1.2K
14:10 41.13 41.13 41.13 41.13 1.5K
14:11 41.11 41.11 41.07 41.07 0.7K
14:12 41.06 41.06 41.06 41.06 2.1K
14:13 41.07 41.07 41.07 41.07 0.3K
14:14 41.07 41.07 41.06 41.06 1.6K
14:15 41.06 41.08 41.06 41.08 0.8K
14:16 41.07 41.07 41.03 41.03 1.7K
14:17 41.00 41.01 41.00 41.01 0.4K
14:18 41.00 41.00 41.00 41.00 0.6K
14:20 41.05 41.05 41.05 41.05 0.5K
14:22 40.99 40.99 40.90 40.90 5.7K
14:23 40.89 40.89 40.89 40.89 0.4K
14:24 40.94 41.08 40.94 41.08 20.9K
14:25 41.07 41.07 40.98 40.98 0.6K
14:26 41.02 41.04 41.02 41.04 1.2K
14:27 41.04 41.08 41.03 41.08 1.0K
14:28 41.08 41.08 41.08 41.08 0.6K
14:30 41.07 41.12 41.07 41.10 4.8K
14:31 41.14 41.14 41.14 41.14 0.1K
14:32 41.08 41.10 41.05 41.05 3.2K
14:33 41.02 41.03 41.02 41.03 1.7K
14:34 41.03 41.08 41.03 41.08 1.0K
14:35 41.08 41.08 41.08 41.08 0.6K
14:36 41.09 41.13 41.00 41.00 4.5K
14:37 40.94 40.94 40.88 40.88 1.6K
14:38 40.87 40.90 40.87 40.87 1.5K
14:39 40.92 40.92 40.92 40.92 0.8K
14:40 40.92 40.92 40.92 40.92 0.2K
14:41 40.85 40.91 40.85 40.87 2.1K
14:42 40.91 40.91 40.91 40.91 0.9K
14:43 40.99 41.01 40.99 41.01 0.8K
14:44 41.02 41.02 41.01 41.02 1.7K
14:45 41.04 41.04 41.04 41.04 0.6K
14:46 41.04 41.10 41.01 41.08 10.6K
14:48 41.05 41.05 41.02 41.02 6.6K
14:49 41.00 41.05 40.99 41.04 8.5K
14:50 40.99 41.06 40.98 40.98 5.8K
14:51 41.04 41.04 41.04 41.04 1.2K
14:52 41.05 41.09 41.05 41.09 1.8K
14:53 41.09 41.09 41.01 41.07 4.1K
14:54 41.08 41.11 41.01 41.02 2.6K
14:55 40.99 41.05 40.98 41.02 4.5K
14:56 40.95 40.95 40.91 40.94 3.4K
14:57 40.86 40.91 40.86 40.91 0.9K
14:58 40.91 40.91 40.91 40.91 0.2K
14:59 40.89 40.89 40.77 40.78 18.5K
15:00 40.73 40.73 40.70 40.70 1.7K
15:01 40.69 40.73 40.69 40.73 0.8K
15:02 40.75 40.80 40.74 40.80 4.6K
15:03 40.78 40.78 40.74 40.77 1.4K
15:04 40.78 40.79 40.73 40.76 9.4K
15:05 40.77 40.77 40.69 40.69 13.8K
15:06 40.65 40.75 40.65 40.74 51.1K
15:07 40.84 40.84 40.84 40.84 0.8K
15:08 40.81 40.83 40.78 40.79 3.2K
15:09 40.83 40.84 40.83 40.83 2.6K
15:10 40.79 40.79 40.79 40.79 1.9K
15:11 40.83 40.84 40.83 40.84 0.8K
15:12 40.91 40.91 40.86 40.86 0.7K
15:13 40.81 40.90 40.81 40.90 1.3K
15:14 40.92 40.92 40.92 40.92 0.9K
15:15 40.85 40.85 40.85 40.85 2.1K
15:16 40.84 40.84 40.82 40.82 7.5K
15:17 40.83 40.90 40.83 40.90 2.4K
15:19 40.89 40.89 40.88 40.89 1.2K
15:20 40.87 40.94 40.87 40.94 2.6K
15:21 40.99 40.99 40.86 40.86 3.1K
15:22 40.88 40.88 40.85 40.85 0.8K
15:23 40.85 40.85 40.83 40.83 1.6K
15:24 40.83 40.85 40.83 40.84 3.7K
15:25 40.82 40.87 40.82 40.87 2.2K
15:26 40.86 40.86 40.86 40.86 0.4K
15:27 40.86 40.86 40.84 40.84 1.4K
15:28 40.88 40.89 40.85 40.86 3.0K
15:29 40.81 40.81 40.77 40.77 18.7K
15:30 40.80 40.81 40.79 40.81 2.6K
15:31 40.85 40.86 40.85 40.86 2.8K
15:32 40.87 40.87 40.84 40.85 2.9K
15:33 40.89 40.90 40.89 40.90 3.1K
15:34 40.89 40.90 40.89 40.90 0.8K
15:35 40.92 40.92 40.87 40.87 3.6K
15:37 40.86 40.87 40.86 40.87 4.7K
15:38 40.90 40.93 40.90 40.92 13.4K
15:39 40.94 40.94 40.94 40.94 0.2K
15:40 40.92 40.92 40.85 40.85 4.7K
15:41 40.95 40.98 40.95 40.98 0.5K
15:42 40.97 40.97 40.89 40.89 6.5K
15:43 40.88 40.91 40.88 40.91 2.0K
15:44 40.89 40.90 40.89 40.90 1.5K
15:45 40.91 40.93 40.88 40.92 1.8K
15:46 40.92 40.94 40.92 40.94 0.8K
15:47 40.92 40.95 40.92 40.94 1.6K
15:48 40.93 40.95 40.90 40.90 5.3K
15:49 40.90 40.94 40.90 40.91 2.2K
15:50 40.95 41.00 40.88 40.98 39.7K
15:51 40.94 41.03 40.94 41.03 7.0K
15:52 40.98 40.98 40.90 40.98 12.8K
15:53 40.96 40.98 40.94 40.98 5.3K
15:54 40.97 40.98 40.94 40.95 10.2K
15:55 40.91 40.95 40.85 40.95 18.1K
15:56 40.97 40.98 40.93 40.93 20.7K
15:57 40.96 41.03 40.96 41.02 8.3K
15:58 41.01 41.03 40.88 40.88 48.0K
15:59 40.87 41.04 40.87 41.04 154.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음