Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.74
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 41.44 41.51 41.44 41.51 5.7K
09:32 41.30 41.50 40.89 40.89 8.2K
09:33 40.78 41.03 40.78 41.03 1.8K
09:34 40.73 40.73 40.72 40.72 0.3K
09:35 40.65 40.71 40.65 40.71 0.8K
09:36 40.70 40.70 40.53 40.53 0.5K
09:38 40.69 40.80 40.69 40.69 1.5K
09:39 40.69 40.70 40.69 40.70 0.8K
09:40 40.67 40.67 40.54 40.53 0.5K
09:41 40.40 40.47 40.38 40.47 5.5K
09:42 40.32 40.46 40.32 40.46 0.5K
09:43 40.46 40.46 40.46 40.46 0.5K
09:45 40.50 40.50 40.50 40.50 0.5K
09:46 40.51 40.51 40.51 40.51 1.5K
09:47 40.70 40.70 40.65 40.65 0.8K
09:49 40.71 40.71 40.71 40.71 0.4K
09:51 40.71 40.71 40.71 40.71 0.6K
09:52 40.82 40.82 40.68 40.68 1.4K
09:53 40.75 40.80 40.75 40.80 2.0K
09:55 40.82 40.82 40.82 40.82 0.2K
09:56 40.68 40.87 40.68 40.87 0.4K
09:57 40.71 40.72 40.65 40.71 17.2K
09:58 40.71 40.71 40.71 40.71 0.3K
10:00 40.72 40.73 40.72 40.72 1.5K
10:01 40.67 40.75 40.67 40.73 1.5K
10:02 40.80 40.81 40.80 40.81 2.9K
10:03 40.83 40.84 40.72 40.72 4.0K
10:04 40.71 40.71 40.71 40.71 1.1K
10:05 40.69 40.71 40.69 40.71 1.0K
10:06 40.73 40.75 40.73 40.75 1.7K
10:07 40.75 40.75 40.71 40.71 0.7K
10:09 40.64 40.64 40.64 40.64 3.0K
10:10 40.58 40.58 40.57 40.57 1.6K
10:11 40.49 40.49 40.45 40.45 1.7K
10:12 40.41 40.41 40.37 40.37 0.4K
10:13 40.41 40.41 40.36 40.36 1.1K
10:14 40.30 40.31 40.30 40.31 2.2K
10:15 40.37 40.37 40.37 40.37 0.7K
10:16 40.43 40.44 40.43 40.44 1.1K
10:17 40.44 40.44 40.44 40.44 0.3K
10:18 40.34 40.34 40.31 40.31 2.9K
10:19 40.26 40.26 40.18 40.20 1.5K
10:20 40.21 40.29 40.21 40.28 1.8K
10:21 40.24 40.24 40.24 40.24 1.7K
10:22 40.32 40.32 40.32 40.32 0.1K
10:23 40.38 40.38 40.38 40.38 0.6K
10:24 40.35 40.35 40.35 40.35 0.5K
10:25 40.34 40.36 40.34 40.36 0.7K
10:26 40.27 40.27 40.24 40.24 0.7K
10:27 40.27 40.27 40.26 40.26 1.5K
10:31 40.35 40.35 40.35 40.35 1.2K
10:32 40.35 40.35 40.35 40.35 0.3K
10:34 40.23 40.23 40.18 40.18 2.1K
10:35 40.10 40.19 40.10 40.19 6.6K
10:36 40.18 40.18 40.13 40.13 1.5K
10:37 40.13 40.21 40.13 40.21 1.7K
10:38 40.24 40.24 40.24 40.24 0.5K
10:39 40.22 40.22 40.22 40.22 1.3K
10:41 40.26 40.26 40.26 40.26 0.6K
10:44 40.31 40.31 40.31 40.31 0.6K
10:48 40.36 40.38 40.30 40.30 2.2K
10:50 40.25 40.25 40.25 40.25 2.6K
10:51 40.24 40.27 40.21 40.27 2.2K
10:52 40.26 40.26 40.26 40.26 0.7K
10:55 40.25 40.26 40.25 40.26 0.7K
10:56 40.32 40.32 40.29 40.28 2.4K
10:58 40.27 40.27 40.27 40.27 0.8K
10:59 40.24 40.26 40.18 40.18 3.4K
11:00 40.21 40.21 40.21 40.21 0.5K
11:02 40.25 40.25 40.25 40.25 0.3K
11:03 40.29 40.29 40.29 40.29 0.7K
11:04 40.21 40.23 40.21 40.23 1.1K
11:05 40.24 40.24 40.24 40.24 0.2K
11:06 40.24 40.27 40.24 40.26 1.7K
11:07 40.21 40.21 40.21 40.21 0.9K
11:09 40.17 40.21 40.15 40.15 1.6K
11:10 40.12 40.12 40.09 40.09 1.9K
11:11 40.08 40.08 40.08 40.08 0.9K
11:15 40.10 40.10 40.10 40.10 0.3K
11:16 40.07 40.07 40.07 40.07 0.6K
11:17 40.02 40.02 40.02 40.02 0.1K
11:18 40.02 40.09 40.02 40.09 2.6K
11:19 40.08 40.08 40.05 40.05 1.8K
11:20 40.11 40.11 40.11 40.10 0.9K
11:22 40.06 40.06 40.01 40.06 1.8K
11:23 40.01 40.01 40.01 40.01 2.6K
11:24 40.03 40.03 40.03 40.04 1.1K
11:25 40.01 40.01 40.01 40.01 0.4K
11:26 40.00 40.00 40.00 40.00 0.2K
11:27 40.10 40.10 40.10 40.10 0.3K
11:28 40.10 40.10 40.10 40.10 0.2K
11:29 40.13 40.13 40.13 40.13 0.8K
11:31 40.12 40.12 40.12 40.12 0.6K
11:32 40.12 40.17 40.12 40.17 1.5K
11:33 40.14 40.14 40.14 40.14 0.9K
11:34 40.18 40.18 40.18 40.18 0.3K
11:35 40.21 40.21 40.21 40.21 0.7K
11:36 40.17 40.17 40.17 40.17 0.9K
11:38 40.18 40.18 40.18 40.18 0.2K
11:39 40.21 40.21 40.21 40.21 1.3K
11:40 40.26 40.26 40.22 40.22 0.8K
11:41 40.22 40.22 40.22 40.22 0.7K
11:42 40.22 40.22 40.22 40.22 0.3K
11:43 40.25 40.25 40.25 40.25 0.9K
11:44 40.26 40.26 40.26 40.26 2.2K
11:46 40.25 40.26 40.25 40.26 0.9K
11:47 40.28 40.31 40.28 40.30 3.4K
11:50 40.30 40.30 40.30 40.30 0.3K
11:51 40.30 40.33 40.30 40.33 0.8K
11:53 40.29 40.29 40.29 40.29 1.8K
11:55 40.30 40.30 40.30 40.30 0.3K
11:56 40.29 40.29 40.29 40.29 0.7K
11:57 40.31 40.31 40.31 40.31 2.9K
11:59 40.33 40.33 40.33 40.33 0.8K
12:00 40.34 40.34 40.31 40.31 0.3K
12:01 40.36 40.36 40.36 40.36 1.7K
12:04 40.41 40.41 40.37 40.37 1.4K
12:05 40.38 40.38 40.38 40.38 2.0K
12:06 40.44 40.44 40.44 40.44 0.2K
12:07 40.44 40.44 40.44 40.44 0.3K
12:09 40.45 40.45 40.42 40.42 0.6K
12:10 40.37 40.38 40.37 40.38 1.4K
12:11 40.47 40.47 40.43 40.43 0.9K
12:13 40.43 40.45 40.43 40.45 0.4K
12:14 40.43 40.43 40.42 40.42 0.5K
12:15 40.45 40.45 40.42 40.42 1.1K
12:16 40.43 40.46 40.42 40.42 0.9K
12:17 40.47 40.47 40.47 40.47 0.4K
12:18 40.42 40.42 40.42 40.42 1.2K
12:19 40.41 40.41 40.41 40.41 1.4K
12:20 40.39 40.40 40.39 40.40 0.7K
12:21 40.42 40.42 40.41 40.41 0.6K
12:22 40.42 40.42 40.42 40.42 0.4K
12:23 40.44 40.47 40.44 40.47 0.6K
12:24 40.48 40.48 40.48 40.48 0.1K
12:25 40.45 40.45 40.45 40.45 0.7K
12:26 40.45 40.45 40.45 40.45 0.4K
12:27 40.45 40.46 40.45 40.46 0.9K
12:29 40.46 40.46 40.46 40.46 0.7K
12:30 40.45 40.45 40.45 40.45 1.2K
12:32 40.46 40.46 40.46 40.46 0.3K
12:33 40.44 40.45 40.44 40.45 4.5K
12:34 40.45 40.49 40.45 40.49 4.2K
12:36 40.47 40.47 40.47 40.47 1.0K
12:37 40.48 40.48 40.48 40.48 0.3K
12:38 40.45 40.45 40.43 40.43 0.9K
12:39 40.40 40.41 40.40 40.41 1.2K
12:43 40.40 40.40 40.40 40.40 0.3K
12:44 40.40 40.40 40.37 40.37 1.6K
12:45 40.40 40.40 40.40 40.40 0.6K
12:46 40.36 40.36 40.33 40.33 1.3K
12:48 40.30 40.30 40.30 40.30 0.4K
12:51 40.32 40.33 40.31 40.31 0.8K
12:52 40.32 40.32 40.32 40.32 0.7K
12:54 40.37 40.37 40.37 40.37 1.2K
12:57 40.43 40.43 40.43 40.43 0.1K
12:58 40.43 40.43 40.43 40.43 0.5K
13:00 40.41 40.41 40.41 40.41 1.7K
13:02 40.32 40.32 40.32 40.32 0.9K
13:04 40.34 40.34 40.34 40.34 0.5K
13:05 40.35 40.35 40.35 40.35 0.2K
13:06 40.36 40.36 40.36 40.36 1.6K
13:09 40.29 40.29 40.29 40.29 1.0K
13:11 40.29 40.29 40.29 40.29 0.6K
13:13 40.29 40.29 40.29 40.29 1.6K
13:14 40.30 40.30 40.25 40.25 1.0K
13:15 40.25 40.25 40.25 40.25 0.7K
13:16 40.25 40.25 40.25 40.25 0.2K
13:18 40.17 40.17 40.16 40.16 1.8K
13:19 40.18 40.18 40.18 40.18 0.5K
13:20 40.18 40.18 40.18 40.18 0.7K
13:22 40.13 40.13 40.13 40.13 0.7K
13:23 40.12 40.12 40.12 40.12 0.7K
13:24 40.13 40.13 40.13 40.13 0.8K
13:25 40.08 40.08 40.08 40.08 0.7K
13:26 40.10 40.10 40.10 40.10 0.7K
13:27 40.09 40.09 40.06 40.06 3.3K
13:28 40.05 40.05 40.05 40.05 0.3K
13:29 40.05 40.05 40.05 40.05 1.3K
13:30 40.04 40.04 40.04 40.03 1.5K
13:32 40.06 40.06 40.06 40.06 1.4K
13:33 40.08 40.08 40.08 40.08 0.2K
13:34 40.13 40.13 40.13 40.13 0.5K
13:35 40.14 40.14 40.14 40.14 0.7K
13:37 40.19 40.19 40.19 40.19 1.5K
13:40 40.20 40.20 40.20 40.20 1.2K
13:41 40.20 40.20 40.20 40.20 0.2K
13:42 40.20 40.20 40.18 40.18 3.1K
13:44 40.15 40.15 40.15 40.15 0.3K
13:45 40.18 40.18 40.18 40.18 0.8K
13:46 40.18 40.18 40.18 40.18 0.7K
13:47 40.16 40.16 40.16 40.16 0.6K
13:48 40.14 40.14 40.08 40.08 1.3K
13:49 40.10 40.10 40.10 40.10 0.4K
13:50 40.06 40.09 40.04 40.09 2.2K
13:51 40.04 40.04 39.99 39.99 1.9K
13:52 40.01 40.01 40.01 40.01 2.0K
13:53 40.00 40.00 39.99 39.99 0.2K
13:54 40.01 40.04 40.01 40.04 0.7K
13:55 40.03 40.03 39.98 39.98 0.6K
13:58 39.99 40.02 39.97 40.02 0.9K
13:59 40.03 40.03 40.03 40.03 0.4K
14:00 40.07 40.07 40.07 40.07 1.3K
14:01 40.10 40.14 40.10 40.14 1.0K
14:02 40.10 40.10 40.10 40.10 0.8K
14:03 40.11 40.11 40.11 40.10 0.6K
14:05 40.17 40.17 40.17 40.17 0.5K
14:06 40.14 40.14 40.08 40.08 1.6K
14:08 40.12 40.12 40.12 40.12 0.5K
14:09 40.17 40.17 40.11 40.11 0.9K
14:10 40.08 40.08 40.08 40.08 1.2K
14:11 40.10 40.10 40.10 40.10 0.1K
14:13 40.11 40.11 40.11 40.11 1.2K
14:14 40.08 40.10 40.08 40.09 2.0K
14:15 40.04 40.08 40.04 40.08 0.7K
14:16 40.02 40.02 40.02 40.02 1.4K
14:17 40.07 40.07 40.06 40.06 2.7K
14:19 40.12 40.12 40.11 40.12 1.5K
14:21 40.17 40.17 40.17 40.17 0.8K
14:23 40.13 40.15 40.13 40.15 6.0K
14:24 40.16 40.17 40.16 40.17 0.8K
14:25 40.16 40.18 40.16 40.18 0.6K
14:26 40.17 40.19 40.17 40.19 1.0K
14:27 40.19 40.22 40.19 40.22 0.3K
14:28 40.21 40.21 40.20 40.20 1.2K
14:29 40.20 40.20 40.20 40.20 0.3K
14:30 40.22 40.22 40.21 40.21 0.9K
14:32 40.26 40.26 40.21 40.21 2.9K
14:34 40.19 40.19 40.19 40.19 0.7K
14:36 40.19 40.21 40.17 40.17 1.1K
14:39 40.17 40.18 40.17 40.18 0.8K
14:40 40.17 40.18 40.17 40.18 1.4K
14:41 40.19 40.19 40.19 40.19 0.1K
14:42 40.18 40.18 40.18 40.18 0.2K
14:43 40.16 40.16 40.16 40.16 0.9K
14:44 40.17 40.21 40.16 40.21 2.4K
14:46 40.21 40.23 40.21 40.23 1.2K
14:47 40.20 40.22 40.20 40.20 1.0K
14:48 40.19 40.21 40.19 40.21 0.8K
14:49 40.21 40.21 40.21 40.21 1.5K
14:50 40.19 40.19 40.19 40.18 0.4K
14:51 40.17 40.17 40.17 40.17 0.5K
14:52 40.15 40.18 40.15 40.18 5.0K
14:54 40.18 40.18 40.18 40.18 0.3K
14:55 40.15 40.15 40.15 40.15 1.6K
14:58 40.15 40.16 40.15 40.16 2.0K
14:59 40.16 40.16 40.15 40.15 0.3K
15:00 40.20 40.20 40.19 40.20 1.4K
15:01 40.26 40.26 40.26 40.26 0.6K
15:03 40.25 40.25 40.25 40.25 1.9K
15:04 40.24 40.24 40.24 40.24 2.4K
15:05 40.24 40.24 40.24 40.24 0.8K
15:06 40.23 40.23 40.20 40.21 1.9K
15:07 40.20 40.20 40.20 40.20 0.3K
15:08 40.17 40.17 40.17 40.17 0.8K
15:09 40.18 40.19 40.18 40.19 1.3K
15:10 40.18 40.20 40.18 40.20 1.0K
15:11 40.17 40.17 40.14 40.14 3.5K
15:14 40.05 40.07 40.05 40.07 0.5K
15:15 40.07 40.11 40.06 40.10 2.1K
15:17 40.11 40.11 40.11 40.10 1.0K
15:19 40.13 40.13 40.12 40.12 0.7K
15:20 40.12 40.12 40.11 40.11 0.9K
15:21 40.07 40.07 40.03 40.03 2.3K
15:22 40.01 40.04 40.01 40.04 2.4K
15:25 40.06 40.06 40.06 40.06 1.6K
15:26 40.06 40.06 40.06 40.06 0.7K
15:27 40.04 40.07 40.04 40.07 1.9K
15:29 40.03 40.04 40.01 40.04 1.6K
15:30 40.07 40.09 40.07 40.09 1.5K
15:32 40.08 40.08 40.08 40.08 1.7K
15:33 40.11 40.11 40.07 40.07 1.7K
15:34 40.07 40.07 40.04 40.04 1.1K
15:35 40.06 40.06 40.05 40.05 2.0K
15:36 40.03 40.03 40.00 40.00 2.1K
15:37 40.02 40.03 40.02 40.03 1.2K
15:38 40.00 40.00 40.00 40.00 0.5K
15:39 40.00 40.00 40.00 40.00 1.9K
15:40 39.99 39.99 39.99 39.99 0.4K
15:41 39.99 40.00 39.99 40.00 1.0K
15:42 39.99 40.01 39.98 39.98 4.8K
15:43 39.99 40.01 39.99 40.01 0.8K
15:44 40.01 40.05 39.99 40.05 2.6K
15:45 40.06 40.06 40.03 40.03 2.1K
15:46 40.02 40.02 40.01 40.01 2.9K
15:47 40.01 40.04 40.01 40.04 1.4K
15:48 40.04 40.06 40.03 40.03 1.7K
15:49 40.04 40.04 40.03 40.03 0.8K
15:50 40.08 40.13 40.08 40.12 7.4K
15:51 40.12 40.12 40.04 40.06 7.4K
15:52 40.03 40.05 40.03 40.04 2.5K
15:53 40.05 40.08 40.03 40.03 4.4K
15:54 40.02 40.03 40.02 40.02 5.8K
15:55 40.08 40.08 40.02 40.03 13.0K
15:56 40.05 40.05 40.04 40.03 6.5K
15:57 40.02 40.06 40.01 40.05 9.9K
15:58 40.03 40.04 40.00 40.00 17.7K
15:59 40.00 40.06 40.00 40.05 164.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음