Intapp Inc (INTA)

INTA
🏛️ 미국 →
40.06
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 37.60 39.20 37.60 39.20 6.0K
09:31 37.51 37.51 37.51 37.51 0.5K
09:32 38.33 38.33 38.33 38.33 0.6K
09:33 38.33 38.33 38.33 38.33 0.1K
09:34 39.09 39.09 37.59 37.59 11.6K
09:35 37.59 37.59 37.59 37.59 0.1K
09:36 37.59 37.59 37.56 37.56 0.5K
09:37 37.92 37.92 37.92 37.92 3.7K
09:38 37.79 37.79 37.79 37.78 0.2K
09:39 37.79 37.79 37.56 37.78 2.3K
09:41 37.42 37.54 37.39 37.54 15.3K
09:42 37.51 37.51 37.51 37.51 1.4K
09:44 37.51 37.67 37.38 37.49 7.1K
09:45 37.59 37.59 37.58 37.58 2.0K
09:46 37.57 37.57 37.57 37.57 0.4K
09:47 37.50 37.50 37.50 37.49 3.2K
09:48 37.36 37.36 37.36 37.35 7.8K
09:50 37.25 37.25 37.25 37.24 2.4K
09:51 37.25 37.31 37.21 37.21 2.7K
09:53 37.31 37.43 37.31 37.43 2.4K
09:54 37.49 37.52 37.46 37.46 2.0K
09:55 37.45 37.45 37.40 37.40 3.2K
09:56 37.40 37.40 37.40 37.40 1.5K
09:57 37.36 37.36 37.36 37.36 2.0K
09:58 37.32 37.32 37.32 37.32 0.9K
10:00 37.38 37.47 37.38 37.47 26.2K
10:01 37.40 37.40 37.40 37.40 2.4K
10:02 37.41 37.41 37.34 37.39 3.7K
10:03 37.42 37.42 37.40 37.43 21.7K
10:04 37.40 37.44 37.34 37.34 4.8K
10:05 37.31 37.37 37.23 37.23 3.5K
10:06 37.27 37.28 37.27 37.28 1.7K
10:07 37.21 37.21 37.21 37.21 1.0K
10:08 37.21 37.21 37.14 37.16 2.6K
10:09 37.26 37.32 37.26 37.32 4.0K
10:10 37.34 37.34 37.34 37.34 0.6K
10:13 37.34 37.34 37.34 37.34 0.7K
10:14 37.36 37.36 37.26 37.26 3.2K
10:15 37.28 37.28 37.22 37.22 2.7K
10:16 37.30 37.31 37.30 37.31 2.4K
10:18 37.38 37.38 37.38 37.38 0.2K
10:19 37.38 37.38 37.34 37.34 2.6K
10:21 37.37 37.40 37.35 37.35 4.2K
10:23 37.36 37.36 37.36 37.35 0.2K
10:24 37.45 37.45 37.40 37.42 28.6K
10:25 37.41 37.57 37.41 37.57 30.1K
10:26 37.64 37.64 37.64 37.64 0.6K
10:27 37.65 37.77 37.65 37.77 29.3K
10:28 37.77 37.78 37.75 37.78 1.8K
10:29 37.78 37.78 37.78 37.78 0.6K
10:30 37.63 37.63 37.62 37.62 13.7K
10:31 37.63 37.63 37.54 37.59 4.2K
10:32 37.54 37.54 37.54 37.54 0.3K
10:33 37.58 37.58 37.53 37.53 2.4K
10:34 37.54 37.54 37.51 37.53 8.8K
10:35 37.54 37.54 37.54 37.53 1.2K
10:36 37.54 37.55 37.52 37.52 2.7K
10:37 37.51 37.51 37.51 37.51 1.6K
10:38 37.52 37.52 37.52 37.52 1.0K
10:39 37.50 37.50 37.50 37.49 1.2K
10:40 37.47 37.48 37.47 37.48 1.4K
10:41 37.48 37.50 37.48 37.50 0.9K
10:42 37.47 37.47 37.40 37.40 6.2K
10:46 37.40 37.40 37.40 37.40 1.8K
10:47 37.43 37.43 37.43 37.43 0.3K
10:48 37.34 37.34 37.32 37.32 2.5K
10:49 37.32 37.32 37.32 37.32 0.9K
10:50 37.32 37.32 37.29 37.29 2.7K
10:51 37.28 37.28 37.28 37.28 2.0K
10:53 37.20 37.20 37.20 37.20 3.4K
10:54 37.07 37.07 37.04 37.04 1.5K
10:55 37.04 37.04 37.04 37.04 0.7K
10:56 37.09 37.11 37.09 37.11 1.8K
10:57 37.06 37.06 37.06 37.06 1.8K
10:59 37.02 37.04 37.02 37.03 0.8K
11:00 37.00 37.00 36.97 36.97 2.0K
11:01 36.94 36.96 36.92 36.96 1.8K
11:02 36.97 36.97 36.97 36.97 0.3K
11:03 36.99 36.99 36.99 36.99 0.2K
11:04 36.99 36.99 36.99 36.99 0.9K
11:06 37.07 37.11 37.07 37.08 2.3K
11:07 37.02 37.06 37.02 37.06 3.3K
11:08 37.07 37.10 37.07 37.10 1.2K
11:11 37.04 37.04 37.04 37.04 5.5K
11:13 37.12 37.15 37.12 37.15 0.8K
11:14 37.20 37.27 37.20 37.27 13.3K
11:15 37.28 37.28 37.22 37.23 1.5K
11:16 37.24 37.24 37.24 37.24 2.2K
11:17 37.23 37.23 37.23 37.23 0.5K
11:18 37.22 37.27 37.22 37.27 2.4K
11:19 37.25 37.42 37.25 37.39 5.0K
11:20 37.33 37.33 37.33 37.33 4.5K
11:21 37.32 37.35 37.32 37.35 1.8K
11:22 37.30 37.30 37.28 37.30 3.8K
11:23 37.29 37.32 37.29 37.30 1.7K
11:24 37.32 37.34 37.32 37.34 2.2K
11:25 37.34 37.34 37.34 37.34 0.5K
11:26 37.33 37.37 37.33 37.37 2.2K
11:27 37.40 37.41 37.40 37.41 0.6K
11:28 37.45 37.45 37.45 37.45 1.1K
11:29 37.36 37.36 37.36 37.36 5.6K
11:30 37.27 37.27 37.27 37.27 1.3K
11:31 37.33 37.33 37.31 37.31 2.5K
11:33 37.33 37.33 37.29 37.29 0.7K
11:34 37.36 37.37 37.36 37.37 0.6K
11:35 37.28 37.30 37.28 37.30 2.3K
11:36 37.26 37.26 37.22 37.22 2.5K
11:37 37.26 37.30 37.26 37.30 0.9K
11:38 37.24 37.24 37.24 37.24 0.5K
11:40 37.23 37.24 37.16 37.16 3.8K
11:41 37.20 37.20 37.20 37.20 1.1K
11:42 37.17 37.17 37.17 37.17 0.7K
11:44 37.07 37.07 37.07 37.07 3.9K
11:45 37.10 37.10 37.10 37.10 1.2K
11:46 37.09 37.09 37.09 37.09 0.4K
11:47 37.12 37.15 37.12 37.15 2.0K
11:48 37.20 37.20 37.20 37.20 0.2K
11:49 37.20 37.20 37.20 37.20 0.5K
11:50 37.21 37.27 37.21 37.27 1.2K
11:51 37.26 37.26 37.26 37.26 1.7K
11:53 37.30 37.30 37.29 37.29 2.4K
11:56 37.30 37.30 37.30 37.30 0.7K
11:57 37.33 37.33 37.33 37.33 1.4K
12:00 37.30 37.30 37.30 37.30 1.4K
12:01 37.30 37.30 37.30 37.30 0.8K
12:02 37.34 37.39 37.34 37.39 0.8K
12:03 37.40 37.42 37.40 37.42 1.7K
12:05 37.34 37.34 37.34 37.34 2.6K
12:06 37.36 37.36 37.36 37.35 0.6K
12:07 37.35 37.35 37.35 37.35 0.1K
12:08 37.33 37.36 37.29 37.31 3.9K
12:09 37.30 37.31 37.29 37.31 6.8K
12:10 37.33 37.33 37.32 37.32 3.5K
12:12 37.33 37.33 37.33 37.33 0.4K
12:13 37.28 37.31 37.28 37.31 7.3K
12:14 37.31 37.31 37.31 37.31 0.4K
12:15 37.32 37.32 37.30 37.30 0.6K
12:16 37.33 37.34 37.32 37.34 16.8K
12:17 37.36 37.36 37.29 37.29 6.9K
12:20 37.29 37.30 37.29 37.30 1.2K
12:21 37.30 37.30 37.30 37.30 0.3K
12:22 37.28 37.30 37.28 37.30 0.9K
12:23 37.37 37.37 37.37 37.37 5.0K
12:25 37.37 37.37 37.37 37.37 1.2K
12:28 37.37 37.37 37.33 37.33 2.9K
12:29 37.34 37.34 37.29 37.29 4.1K
12:30 37.28 37.29 37.28 37.29 1.5K
12:31 37.26 37.26 37.26 37.26 0.4K
12:32 37.28 37.28 37.27 37.27 0.5K
12:33 37.27 37.29 37.26 37.26 1.0K
12:34 37.29 37.29 37.28 37.28 1.5K
12:35 37.28 37.28 37.28 37.28 0.5K
12:36 37.26 37.28 37.26 37.27 7.9K
12:37 37.28 37.28 37.22 37.22 3.1K
12:38 37.21 37.21 37.21 37.21 0.2K
12:39 37.21 37.21 37.17 37.17 3.6K
12:40 37.16 37.16 37.15 37.15 1.7K
12:41 37.17 37.17 37.16 37.16 2.2K
12:42 37.16 37.25 37.16 37.25 2.1K
12:45 37.23 37.23 37.23 37.23 0.7K
12:46 37.23 37.23 37.22 37.22 1.6K
12:47 37.21 37.21 37.20 37.20 3.2K
12:48 37.22 37.22 37.22 37.22 1.1K
12:49 37.19 37.21 37.19 37.21 0.5K
12:50 37.19 37.19 37.16 37.17 4.5K
12:51 37.23 37.32 37.23 37.32 65.3K
12:52 37.32 37.32 37.32 37.32 3.0K
12:53 37.28 37.28 37.25 37.24 6.1K
12:55 37.27 37.28 37.27 37.28 3.1K
12:57 37.33 37.33 37.33 37.33 0.3K
12:58 37.33 37.33 37.33 37.33 0.6K
13:00 37.29 37.31 37.29 37.31 1.0K
13:01 37.29 37.30 37.29 37.30 1.1K
13:02 37.30 37.30 37.30 37.30 0.4K
13:03 37.37 37.42 37.37 37.42 4.8K
13:04 37.44 37.44 37.44 37.44 0.6K
13:05 37.44 37.44 37.44 37.44 0.3K
13:06 37.40 37.40 37.40 37.40 5.6K
13:07 37.40 37.40 37.40 37.40 0.3K
13:08 37.40 37.40 37.40 37.40 0.4K
13:09 37.40 37.42 37.40 37.42 1.5K
13:10 37.40 37.42 37.40 37.42 2.7K
13:11 37.39 37.39 37.38 37.38 3.2K
13:12 37.38 37.38 37.38 37.38 0.4K
13:13 37.38 37.38 37.38 37.38 1.0K
13:14 37.37 37.40 37.36 37.40 4.8K
13:15 37.38 37.38 37.38 37.38 0.7K
13:16 37.39 37.40 37.39 37.40 1.0K
13:17 37.39 37.39 37.39 37.39 0.4K
13:18 37.40 37.40 37.40 37.40 0.8K
13:19 37.39 37.39 37.39 37.39 0.3K
13:20 37.39 37.39 37.39 37.39 1.2K
13:21 37.39 37.39 37.39 37.39 1.9K
13:22 37.39 37.40 37.33 37.33 16.5K
13:24 37.32 37.32 37.32 37.32 1.4K
13:25 37.31 37.31 37.31 37.31 0.3K
13:26 37.31 37.31 37.31 37.31 4.3K
13:27 37.37 37.37 37.36 37.36 1.9K
13:28 37.37 37.37 37.37 37.37 0.4K
13:29 37.35 37.35 37.35 37.35 1.6K
13:30 37.33 37.33 37.33 37.33 1.7K
13:32 37.35 37.35 37.35 37.35 0.4K
13:33 37.36 37.36 37.36 37.35 0.6K
13:34 37.33 37.33 37.30 37.31 4.5K
13:36 37.37 37.37 37.37 37.37 1.2K
13:37 37.39 37.39 37.32 37.32 9.6K
13:39 37.32 37.32 37.32 37.32 1.8K
13:40 37.30 37.30 37.30 37.30 0.2K
13:41 37.33 37.33 37.33 37.33 1.8K
13:42 37.35 37.35 37.33 37.33 1.5K
13:43 37.32 37.32 37.32 37.32 1.4K
13:45 37.33 37.33 37.30 37.30 1.3K
13:46 37.29 37.29 37.29 37.29 1.5K
13:47 37.28 37.28 37.28 37.28 0.4K
13:48 37.30 37.31 37.30 37.31 1.5K
13:49 37.35 37.35 37.31 37.31 2.4K
13:50 37.31 37.31 37.29 37.29 1.0K
13:52 37.30 37.30 37.28 37.28 0.3K
13:53 37.25 37.28 37.25 37.28 12.4K
13:55 37.27 37.28 37.25 37.25 1.3K
13:56 37.24 37.29 37.24 37.29 31.2K
14:00 37.33 37.38 37.33 37.37 33.9K
14:01 37.37 37.39 37.37 37.39 3.4K
14:02 37.36 37.37 37.36 37.36 3.3K
14:03 37.30 37.30 37.30 37.30 0.9K
14:04 37.29 37.29 37.26 37.27 1.2K
14:05 37.23 37.25 37.23 37.24 3.6K
14:06 37.24 37.24 37.24 37.24 1.2K
14:07 37.25 37.25 37.25 37.24 2.1K
14:08 37.21 37.21 37.21 37.21 0.5K
14:09 37.25 37.25 37.19 37.19 13.7K
14:10 37.17 37.17 37.15 37.15 5.7K
14:11 37.15 37.15 37.15 37.15 0.9K
14:12 37.16 37.18 37.16 37.18 1.4K
14:13 37.16 37.16 37.15 37.15 1.6K
14:14 37.17 37.17 37.16 37.16 3.7K
14:17 37.15 37.15 37.15 37.15 1.6K
14:18 37.13 37.14 37.13 37.14 0.6K
14:19 37.15 37.16 37.13 37.13 6.2K
14:21 37.10 37.10 37.07 37.07 23.5K
14:22 37.09 37.09 37.09 37.09 0.4K
14:23 37.07 37.10 37.02 37.02 2.3K
14:24 37.00 37.00 36.92 36.92 3.1K
14:25 36.89 36.89 36.86 36.85 9.1K
14:26 36.85 36.98 36.85 36.98 5.3K
14:27 37.08 37.08 37.08 37.08 0.2K
14:29 37.08 37.08 37.05 37.05 1.5K
14:30 37.08 37.10 37.08 37.10 2.8K
14:31 37.11 37.11 37.11 37.11 0.4K
14:32 37.12 37.12 37.10 37.10 5.5K
14:33 37.08 37.08 37.07 37.07 0.6K
14:34 37.06 37.06 37.02 37.02 10.3K
14:36 36.99 36.99 36.99 36.99 0.5K
14:37 36.98 37.04 36.98 37.03 3.3K
14:38 37.03 37.03 37.03 37.03 3.3K
14:39 36.99 36.99 36.88 36.88 3.6K
14:40 36.90 36.90 36.88 36.88 3.5K
14:41 36.88 36.88 36.88 36.88 4.9K
14:42 36.88 36.88 36.88 36.88 0.9K
14:43 36.88 36.89 36.88 36.89 1.1K
14:44 36.89 36.99 36.87 36.99 35.0K
14:45 36.98 36.98 36.98 36.98 1.7K
14:46 36.99 36.99 36.99 36.99 0.4K
14:47 36.96 36.96 36.95 36.95 7.9K
14:48 36.95 36.96 36.87 36.87 3.2K
14:49 36.87 36.94 36.87 36.94 3.8K
14:50 36.92 36.92 36.90 36.90 2.5K
14:52 36.87 36.89 36.87 36.89 2.3K
14:53 36.90 36.92 36.90 36.92 1.2K
14:54 36.88 36.88 36.88 36.88 1.5K
14:55 36.88 36.88 36.75 36.75 4.3K
14:56 36.74 36.80 36.74 36.80 5.2K
14:57 36.80 36.80 36.80 36.80 0.4K
14:58 36.88 36.89 36.88 36.89 3.3K
14:59 36.89 36.89 36.89 36.89 0.8K
15:00 36.88 36.88 36.88 36.88 0.6K
15:01 36.90 36.90 36.89 36.89 2.2K
15:02 36.89 36.90 36.89 36.90 2.3K
15:03 36.91 36.91 36.90 36.90 1.5K
15:04 36.87 36.87 36.85 36.87 1.8K
15:05 36.85 36.85 36.85 36.85 0.9K
15:06 36.86 36.86 36.85 36.85 0.9K
15:07 36.85 36.87 36.85 36.86 2.8K
15:08 36.95 36.95 36.95 36.95 3.7K
15:09 36.95 36.95 36.94 36.94 1.4K
15:10 36.95 36.95 36.93 36.93 2.2K
15:11 36.92 36.92 36.92 36.92 1.6K
15:12 36.94 36.95 36.94 36.95 2.7K
15:13 36.93 36.93 36.87 36.89 4.5K
15:14 36.87 36.87 36.87 36.87 1.3K
15:15 36.87 36.87 36.87 36.87 0.5K
15:16 36.89 36.89 36.88 36.88 1.6K
15:17 36.89 36.89 36.89 36.89 0.5K
15:18 36.89 36.93 36.89 36.93 2.2K
15:19 36.93 36.93 36.91 36.91 2.8K
15:20 36.92 36.92 36.91 36.91 1.8K
15:22 36.89 36.89 36.86 36.86 1.7K
15:23 36.90 36.90 36.88 36.88 6.7K
15:24 36.88 36.90 36.88 36.90 0.7K
15:25 36.86 36.89 36.86 36.89 0.5K
15:26 36.89 36.90 36.88 36.88 1.3K
15:27 36.89 36.89 36.89 36.89 0.8K
15:28 36.89 36.89 36.86 36.85 5.1K
15:29 36.80 36.80 36.77 36.77 3.8K
15:30 36.79 36.88 36.79 36.88 29.8K
15:31 36.91 36.92 36.91 36.92 1.1K
15:32 36.94 36.94 36.92 36.92 4.6K
15:33 36.93 36.95 36.93 36.94 3.4K
15:34 36.95 36.95 36.93 36.93 2.5K
15:35 36.92 36.99 36.92 36.98 14.9K
15:36 36.97 36.98 36.97 36.98 1.8K
15:37 36.98 37.02 36.98 37.02 4.7K
15:38 37.04 37.04 37.03 37.03 2.0K
15:39 37.03 37.03 37.03 37.03 3.2K
15:40 37.01 37.02 37.01 37.02 3.7K
15:41 37.02 37.02 36.99 36.99 5.6K
15:42 36.97 37.04 36.97 37.03 18.5K
15:43 37.02 37.02 36.99 36.99 5.2K
15:44 36.95 36.95 36.90 36.90 9.8K
15:45 36.90 36.90 36.85 36.85 15.3K
15:46 36.86 36.90 36.86 36.90 9.1K
15:47 36.87 36.89 36.87 36.89 9.4K
15:48 36.88 36.89 36.88 36.89 5.2K
15:49 36.89 36.95 36.89 36.95 5.5K
15:50 36.94 36.94 36.84 36.87 22.9K
15:51 36.88 36.91 36.85 36.91 12.0K
15:52 36.88 36.88 36.85 36.86 15.9K
15:53 36.86 36.87 36.86 36.87 7.8K
15:54 36.85 36.88 36.85 36.86 19.5K
15:55 36.87 36.95 36.87 36.93 38.9K
15:56 36.94 36.96 36.92 36.96 26.9K
15:57 36.97 37.01 36.95 37.01 35.4K
15:58 37.05 37.05 36.96 36.98 44.4K
15:59 36.98 36.99 36.94 36.94 211.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음