시장 데이터를 불러오는 중
전체 종목
인탭 과거 주가
Intapp, Inc. - Common Stock · INTA · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intapp, Inc. - Common Stock · INTA · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩48,911 | ₩53,246 | ₩48,911 | ₩53,078 | +8.52% | 270.1만 |
| 2026.09.28–2026.10.02 | ₩47,504 | ₩51,658 | ₩46,110 | ₩48,897 | +2.93% | 204.1만 |
| 2026.09.21–2026.09.25 | ₩49,232 | ₩50,532 | ₩47,263 | ₩48,375 | -1.74% | 237.9만 |
| 2026.09.14–2026.09.18 | ₩50,693 | ₩52,140 | ₩47,638 | ₩48,522 | -4.28% | 389.9만 |
| 2026.09.08–2026.09.11 | ₩54,606 | ₩54,773 | ₩49,313 | ₩49,889 | -8.64% | 240.4만 |
| 2026.08.31–2026.09.04 | ₩57,380 | ₩58,934 | ₩54,512 | ₩55,892 | -2.59% | 275.6만 |
| 2026.08.24–2026.08.28 | ₩54,793 | ₩59,403 | ₩53,067 | ₩58,251 | +6.31% | 286.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,199 |
| ₩55,504 |
| ₩51,470 |
| ₩55,410 |
| +4.16% |
| 329.7만 |
| 2026.08.10–2026.08.14 | ₩49,634 | ₩55,450 | ₩49,634 | ₩53,748 | +8.29% | 282.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,038 | ₩51,772 | ₩42,469 | ₩50,559 | +12.26% | 585만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,070 | ₩44,180 | ₩37,447 | ₩43,805 | +15.07% | 411.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,646 | ₩39,598 | ₩34,251 | ₩36,810 | -4.75% | 335.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,164 | ₩40,355 | ₩35,189 | ₩39,021 | +2.25% | 364.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,993 | ₩39,182 | ₩35,243 | ₩37,614 | +4.50% | 323.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,983 | ₩37,507 | ₩32,067 | ₩36,703 | +8.00% | 311.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,078 | ₩33,688 | ₩27,805 | ₩33,514 | +15.25% | 519.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,959 | ₩32,060 | ₩28,542 | ₩29,534 | -7.59% | 492.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,321 | ₩33,407 | ₩29,882 | ₩32,026 | -0.91% | 451.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,785 | ₩35,752 | ₩31,330 | ₩32,629 | +2.66% | 706.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,841 | ₩31,021 | ₩25,474 | ₩30,941 | +15.28% | 437.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,395 | ₩29,293 | ₩26,177 | ₩27,336 | -3.73% | 617.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,964 | ₩33,889 | ₩27,712 | ₩28,127 | -14.67% | 741.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,490 | ₩33,487 | ₩30,432 | ₩33,286 | +5.70% | 445.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,413 | ₩32,482 | ₩29,132 | ₩31,490 | +7.06% | 330.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,405 | ₩32,053 | ₩28,288 | ₩29,815 | -1.94% | 309.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,296 | ₩32,361 | ₩26,874 | ₩30,579 | +12.03% | 410.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,326 | ₩34,278 | ₩26,975 | ₩27,296 | -18.09% | 489.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,366 | ₩35,149 | ₩32,174 | ₩33,206 | -0.48% | 314.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,934 | ₩35,310 | ₩31,129 | ₩33,072 | -5.33% | 383.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,372 | ₩35,899 | ₩32,750 | ₩34,479 | +0.31% | 354.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,623 | ₩36,877 | ₩32,964 | ₩34,372 | -6.15% | 559.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,119 | ₩39,785 | ₩29,119 | ₩37,266 | +27.98% | 1040.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,877 | ₩30,820 | ₩25,782 | ₩30,057 | +4.08% | 824만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,383 | ₩32,683 | ₩29,025 | ₩29,253 | -6.79% | 569.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,107 | ₩35,269 | ₩30,653 | ₩31,129 | -3.05% | 1290만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,936 | ₩46,874 | ₩27,819 | ₩32,053 | -30.22% | 1648.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,805 | ₩53,279 | ₩44,676 | ₩45,494 | -12.18% | 371.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,157 | ₩52,676 | ₩49,550 | ₩51,805 | +3.29% | 166.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩58,452 | ₩58,693 | ₩50,720 | ₩51,309 | -12.22% | 314.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩58,787 | ₩61,279 | ₩56,281 | ₩58,331 | -0.78% | 206.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,249 | ₩64,160 | ₩58,157 | ₩58,787 | -7.06% | 176.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩61,520 | ₩64,227 | ₩61,520 | ₩63,879 | +3.83% | 133.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩57,715 | ₩62,633 | ₩56,428 | ₩61,574 | +6.69% | 343.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩58,706 | ₩58,760 | ₩56,656 | ₩57,594 | -1.89% | 215.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩57,085 | ₩61,239 | ₩55,979 | ₩57,889 | +1.41% | 379.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,383 | ₩58,961 | ₩54,016 | ₩57,875 | +4.50% | 204.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,715 | ₩58,358 | ₩53,226 | ₩55,678 | -3.53% | 368.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,979 | ₩58,452 | ₩51,443 | ₩57,715 | +11.03% | 515.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,510 | ₩53,386 | ₩48,241 | ₩51,082 | -0.83% | 424.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩53,802 | ₩54,003 | ₩50,773 | ₩51,430 | -4.41% | 282.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,090 | ₩53,896 | ₩49,688 | ₩53,494 | +6.80% | 263.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,015 | ₩51,370 | ₩48,402 | ₩49,755 | -2.47% | 462.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩52,154 | ₩52,736 | ₩49,983 | ₩50,599 | -2.98% | 92.2만 |
|---|