Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.42
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 60.91 62.87 60.00 60.93 11.7K
09:32 60.93 60.93 60.93 60.93 0.9K
09:33 60.96 60.98 60.96 60.98 0.8K
09:34 60.98 60.98 60.89 60.89 1.0K
09:35 60.89 60.89 60.89 60.89 0.0K
09:36 61.05 61.05 61.05 61.05 0.3K
09:37 60.92 60.92 60.90 60.90 1.0K
09:38 60.79 60.91 60.79 60.91 0.6K
09:39 60.91 60.91 60.91 60.91 0.1K
09:40 60.91 60.91 60.91 60.91 0.0K
09:41 60.91 60.98 60.91 60.98 0.1K
09:42 60.98 60.98 60.98 60.98 0.0K
09:43 60.98 61.04 60.98 61.04 0.1K
09:44 61.04 61.05 61.04 61.05 0.2K
09:45 61.05 61.11 61.05 61.11 0.4K
09:46 61.11 61.11 61.11 61.11 0.1K
09:47 61.11 61.11 61.02 61.02 1.2K
09:48 60.89 60.89 60.87 60.87 0.7K
09:49 60.87 60.87 60.87 60.87 0.0K
09:50 60.87 60.87 60.87 60.87 0.1K
09:51 60.79 60.91 60.79 60.87 0.3K
09:52 60.87 60.88 60.82 60.82 0.3K
09:53 60.82 60.83 60.76 60.76 1.3K
09:54 60.76 60.76 60.76 60.76 0.2K
09:55 60.76 60.76 60.76 60.76 0.0K
09:56 60.86 60.86 60.86 60.86 0.1K
09:57 60.86 60.86 60.86 60.86 0.0K
09:58 60.86 60.86 60.86 60.86 0.0K
09:59 60.86 60.86 60.86 60.86 0.0K
10:00 60.86 60.86 60.86 60.86 0.0K
10:01 60.97 60.97 60.97 60.97 0.4K
10:02 60.97 60.97 60.97 60.97 0.3K
10:03 60.97 60.97 60.97 60.97 0.0K
10:04 60.97 60.97 60.97 60.97 0.1K
10:05 60.97 60.97 60.97 60.97 0.1K
10:06 60.97 60.97 60.78 60.78 0.5K
10:07 60.78 60.86 60.78 60.86 0.4K
10:08 60.86 60.86 60.82 60.82 1.1K
10:09 60.82 60.88 60.82 60.88 0.2K
10:10 60.88 60.88 60.88 60.88 0.3K
10:11 60.88 60.91 60.88 60.91 1.0K
10:12 60.91 60.91 60.91 60.91 0.1K
10:13 60.91 60.91 60.91 60.91 0.0K
10:14 60.87 60.87 60.87 60.87 0.3K
10:15 60.87 60.87 60.81 60.81 0.4K
10:16 60.81 60.81 60.76 60.76 0.6K
10:17 60.76 60.76 60.76 60.76 0.4K
10:18 60.76 60.76 60.76 60.76 0.2K
10:19 60.76 60.76 60.76 60.76 0.1K
10:20 60.76 60.76 60.48 60.71 2.1K
10:21 60.64 60.64 60.45 60.47 2.0K
10:22 60.50 60.50 60.50 60.50 0.5K
10:23 60.50 60.50 60.29 60.29 1.4K
10:24 60.29 60.29 60.29 60.29 0.3K
10:25 60.29 60.29 60.29 60.29 0.3K
10:26 60.29 60.29 60.29 60.29 0.5K
10:27 60.29 60.29 60.29 60.29 0.0K
10:28 60.24 60.27 60.19 60.27 0.6K
10:29 60.18 60.19 60.18 60.19 0.5K
10:30 60.18 60.30 60.18 60.30 1.8K
10:31 60.30 60.30 60.30 60.30 0.1K
10:32 60.30 60.32 60.30 60.32 0.9K
10:33 60.32 60.33 60.32 60.33 0.4K
10:34 60.33 60.33 60.33 60.33 0.1K
10:35 60.33 60.45 60.33 60.45 0.5K
10:36 60.45 60.57 60.45 60.57 0.3K
10:37 60.57 60.57 60.57 60.57 0.2K
10:38 60.57 60.57 60.57 60.57 0.2K
10:39 60.25 60.25 60.21 60.21 0.3K
10:40 60.21 60.21 60.21 60.21 0.1K
10:41 60.21 60.21 60.21 60.21 0.1K
10:42 60.21 60.27 60.21 60.27 0.5K
10:43 60.27 60.27 60.27 60.27 0.1K
10:44 60.27 60.29 60.27 60.29 0.3K
10:45 60.24 60.25 60.24 60.25 0.4K
10:46 60.25 60.25 60.18 60.18 0.2K
10:47 60.14 60.14 60.05 60.14 0.8K
10:48 60.14 60.14 60.14 60.14 0.1K
10:49 60.14 60.14 60.14 60.14 0.0K
10:50 60.14 60.14 60.14 60.14 0.0K
10:51 60.18 60.18 60.15 60.15 2.6K
10:52 60.15 60.15 59.96 59.96 1.9K
10:53 59.96 59.96 59.85 59.85 1.1K
10:54 59.85 59.85 59.85 59.85 0.3K
10:55 59.85 59.85 59.85 59.85 0.0K
10:56 59.85 59.85 59.85 59.85 0.0K
10:57 59.85 59.85 59.85 59.85 0.0K
10:58 59.85 59.85 59.85 59.85 0.1K
10:59 59.85 60.04 59.85 60.04 0.3K
11:00 60.04 60.04 60.04 60.04 0.2K
11:01 59.93 59.93 59.93 59.93 0.5K
11:02 59.98 59.98 59.92 59.92 0.4K
11:03 59.92 59.92 59.85 59.85 0.5K
11:04 59.77 59.77 59.69 59.69 4.9K
11:05 59.69 59.69 59.69 59.69 0.4K
11:06 59.69 59.69 59.69 59.69 0.1K
11:07 59.77 59.77 59.77 59.77 0.3K
11:08 59.77 59.98 59.77 59.98 1.0K
11:09 59.98 60.04 59.98 60.04 0.4K
11:10 60.00 60.00 60.00 60.00 0.2K
11:11 60.00 60.00 60.00 60.00 0.0K
11:12 60.00 60.00 59.82 59.82 2.1K
11:13 59.82 59.82 59.82 59.82 0.2K
11:14 59.82 59.82 59.82 59.82 0.2K
11:15 59.82 59.86 59.82 59.86 0.5K
11:16 59.86 59.86 59.86 59.86 0.2K
11:17 59.86 59.86 59.75 59.75 1.2K
11:18 59.75 59.75 59.75 59.75 0.0K
11:19 59.75 59.75 59.75 59.75 0.1K
11:20 59.75 59.75 59.69 59.69 0.8K
11:21 59.69 59.93 59.69 59.93 1.4K
11:22 59.93 59.93 59.93 59.93 0.0K
11:23 59.93 59.93 59.93 59.93 0.1K
11:24 59.93 59.93 59.92 59.92 0.4K
11:25 59.92 59.92 59.92 59.92 0.1K
11:26 59.96 59.96 59.93 59.93 0.3K
11:27 59.86 59.90 59.86 59.90 1.3K
11:28 59.90 59.90 59.90 59.90 0.5K
11:29 59.90 59.90 59.78 59.78 1.0K
11:30 59.78 59.78 59.78 59.78 0.1K
11:31 59.78 59.78 59.78 59.78 0.2K
11:32 59.78 59.78 59.78 59.78 0.3K
11:33 59.78 59.78 59.78 59.78 0.5K
11:34 59.78 59.78 59.78 59.78 0.1K
11:35 59.78 60.02 59.78 60.02 0.7K
11:36 60.02 60.03 60.02 60.03 0.4K
11:37 60.03 60.03 60.00 60.00 0.3K
11:38 60.00 60.00 60.00 60.00 0.2K
11:39 60.00 60.00 60.00 60.00 0.2K
11:40 60.00 60.00 60.00 60.00 0.6K
11:41 60.00 60.00 59.95 59.96 0.6K
11:42 59.96 59.98 59.96 59.98 0.3K
11:43 59.98 59.98 59.98 59.98 0.1K
11:44 59.98 59.98 59.98 59.98 0.1K
11:45 59.98 59.98 59.98 59.98 0.1K
11:46 59.98 59.98 59.98 59.98 0.0K
11:47 59.98 59.98 59.90 59.90 0.5K
11:48 59.90 59.90 59.90 59.90 0.1K
11:49 59.90 59.90 59.90 59.90 0.0K
11:50 59.90 59.90 59.90 59.90 0.0K
11:51 59.90 59.99 59.90 59.99 2.6K
11:52 59.99 59.99 59.99 59.99 0.0K
11:53 59.99 59.99 59.99 59.99 0.1K
11:54 59.99 59.99 59.99 59.99 0.0K
11:55 59.93 59.93 59.92 59.92 0.9K
11:56 59.92 59.92 59.92 59.92 0.0K
11:57 59.92 59.92 59.92 59.92 0.0K
11:58 59.92 59.92 59.92 59.92 0.0K
11:59 59.92 59.92 59.92 59.92 0.2K
12:00 59.92 59.92 59.92 59.92 0.0K
12:01 59.92 59.92 59.92 59.92 0.1K
12:02 59.92 59.92 59.75 59.75 1.2K
12:03 59.80 59.90 59.80 59.90 1.6K
12:04 59.90 59.90 59.90 59.90 0.0K
12:05 59.90 59.90 59.90 59.90 0.0K
12:06 59.90 59.90 59.90 59.90 0.0K
12:07 59.90 59.90 59.90 59.90 0.0K
12:08 59.90 59.90 59.90 59.90 0.2K
12:09 59.90 59.90 59.90 59.90 0.1K
12:10 59.90 59.90 59.90 59.90 0.0K
12:11 59.90 59.90 59.90 59.90 0.4K
12:12 59.90 59.90 59.90 59.90 0.1K
12:13 59.90 59.90 59.90 59.90 0.4K
12:14 59.90 59.90 59.90 59.90 0.1K
12:15 59.90 59.94 59.90 59.94 0.4K
12:16 59.94 59.94 59.94 59.94 0.2K
12:17 59.89 59.89 59.88 59.88 0.6K
12:18 59.88 59.92 59.88 59.92 0.7K
12:19 59.92 59.92 59.89 59.90 1.5K
12:20 59.90 59.94 59.90 59.94 0.4K
12:21 59.94 59.94 59.94 59.94 0.0K
12:22 59.94 59.94 59.94 59.94 0.0K
12:23 59.94 59.94 59.94 59.94 0.0K
12:24 59.94 59.95 59.94 59.95 0.7K
12:25 59.95 59.95 59.95 59.95 0.4K
12:26 60.02 60.02 60.02 60.02 0.7K
12:27 60.02 60.02 60.02 60.02 0.1K
12:28 60.08 60.08 60.03 60.03 0.8K
12:29 60.03 60.03 60.03 60.03 0.0K
12:30 60.03 60.05 60.03 60.05 0.7K
12:31 60.05 60.05 60.05 60.05 0.0K
12:32 60.05 60.08 60.05 60.08 0.2K
12:33 60.08 60.08 60.08 60.08 0.2K
12:34 60.08 60.08 60.08 60.08 0.2K
12:35 60.08 60.08 60.06 60.06 0.2K
12:36 60.06 60.06 60.06 60.06 0.1K
12:37 60.06 60.06 60.06 60.06 0.1K
12:38 60.06 60.06 60.06 60.06 0.3K
12:39 60.10 60.10 60.10 60.10 0.4K
12:40 60.10 60.10 60.10 60.10 0.3K
12:41 60.10 60.10 60.10 60.10 0.0K
12:42 60.10 60.10 60.10 60.10 0.1K
12:43 60.10 60.10 60.10 60.10 0.1K
12:44 60.10 60.10 60.10 60.10 0.1K
12:45 60.10 60.10 60.10 60.10 0.3K
12:46 60.10 60.10 60.10 60.10 0.1K
12:47 60.10 60.10 60.09 60.09 0.3K
12:48 60.09 60.15 60.09 60.15 0.2K
12:49 60.15 60.15 60.15 60.15 0.0K
12:50 60.15 60.15 60.15 60.15 0.2K
12:51 60.15 60.15 60.15 60.15 0.1K
12:52 60.15 60.15 60.12 60.12 0.1K
12:53 60.12 60.21 60.12 60.21 1.1K
12:54 60.21 60.21 60.21 60.21 0.1K
12:55 60.21 60.21 60.21 60.21 0.3K
12:56 60.21 60.21 60.16 60.16 0.4K
12:57 60.16 60.16 60.16 60.16 0.0K
12:58 60.16 60.16 60.16 60.16 0.0K
12:59 60.16 60.16 60.16 60.16 0.0K
13:00 60.16 60.16 60.16 60.16 0.1K
13:01 60.16 60.16 60.16 60.16 0.1K
13:02 60.16 60.17 60.16 60.17 1.1K
13:03 60.17 60.18 60.17 60.18 0.1K
13:04 60.18 60.18 60.17 60.17 0.2K
13:05 60.17 60.17 60.17 60.17 0.1K
13:06 60.17 60.17 60.17 60.17 0.0K
13:07 60.17 60.18 60.17 60.18 0.3K
13:08 60.18 60.18 60.18 60.18 0.5K
13:09 60.18 60.18 60.18 60.18 0.0K
13:10 60.18 60.18 60.18 60.18 0.1K
13:11 60.18 60.18 60.13 60.13 0.3K
13:12 60.13 60.16 60.11 60.11 1.0K
13:13 60.11 60.11 60.11 60.11 0.1K
13:14 60.11 60.11 60.09 60.09 0.5K
13:15 60.09 60.09 60.09 60.09 0.1K
13:16 60.12 60.12 60.12 60.12 0.2K
13:17 60.09 60.11 60.09 60.11 0.3K
13:18 60.11 60.11 60.11 60.11 0.0K
13:19 60.11 60.11 60.11 60.11 0.2K
13:20 60.11 60.11 60.11 60.11 0.3K
13:21 60.11 60.11 60.11 60.11 0.2K
13:22 60.11 60.11 60.11 60.11 0.2K
13:23 60.11 60.11 60.11 60.11 0.0K
13:24 60.10 60.10 60.08 60.08 0.7K
13:25 60.08 60.08 60.08 60.08 0.1K
13:26 60.11 60.11 60.11 60.11 1.0K
13:27 60.11 60.11 60.05 60.05 0.9K
13:28 60.05 60.05 60.05 60.05 0.2K
13:29 60.05 60.05 60.05 60.05 0.2K
13:30 60.05 60.05 60.05 60.05 0.2K
13:31 60.05 60.05 60.05 60.05 0.0K
13:32 60.06 60.06 60.06 60.06 0.2K
13:33 60.01 60.01 60.01 60.01 0.9K
13:34 60.01 60.01 60.01 60.01 0.2K
13:35 60.01 60.01 60.01 60.01 0.0K
13:36 60.01 60.01 60.01 60.01 0.3K
13:37 60.01 60.01 60.01 60.01 0.1K
13:38 60.01 60.01 60.01 60.01 1.4K
13:39 60.01 60.01 60.01 60.01 0.0K
13:40 60.01 60.01 60.01 60.01 0.1K
13:41 60.01 60.01 60.01 60.01 0.0K
13:42 60.01 60.01 60.01 60.01 0.0K
13:43 60.01 60.02 60.01 60.02 0.2K
13:44 60.02 60.05 60.02 60.05 1.3K
13:45 60.05 60.05 60.05 60.05 0.0K
13:46 60.05 60.05 59.99 59.99 0.5K
13:47 59.99 60.01 59.99 60.01 0.6K
13:48 60.01 60.01 60.01 60.01 0.1K
13:49 60.01 60.01 60.01 60.01 0.1K
13:50 60.01 60.01 60.00 60.00 0.2K
13:51 60.00 60.00 60.00 60.00 0.0K
13:52 60.00 60.00 60.00 60.00 0.0K
13:53 60.00 60.00 60.00 60.00 0.0K
13:54 60.02 60.02 60.02 60.02 0.5K
13:55 60.02 60.02 60.02 60.02 0.0K
13:56 60.02 60.02 60.02 60.02 0.1K
13:57 60.02 60.02 60.02 60.02 0.0K
13:58 60.02 60.02 60.02 60.02 0.4K
13:59 60.02 60.03 60.02 60.03 0.2K
14:00 60.03 60.03 60.02 60.02 0.4K
14:01 60.02 60.02 60.02 60.02 0.0K
14:02 60.02 60.02 60.02 60.02 0.1K
14:03 60.02 60.02 60.02 60.02 0.5K
14:04 60.02 60.02 60.02 60.02 0.1K
14:05 60.02 60.02 60.02 60.02 0.3K
14:06 60.02 60.11 60.02 60.11 0.9K
14:07 60.11 60.11 60.11 60.11 0.2K
14:08 60.11 60.14 60.11 60.14 1.1K
14:09 60.14 60.14 60.14 60.14 0.1K
14:10 60.14 60.14 60.14 60.14 0.1K
14:11 60.14 60.14 60.14 60.14 0.1K
14:12 60.14 60.14 60.14 60.14 0.2K
14:13 60.14 60.14 60.14 60.14 0.0K
14:14 60.14 60.14 60.14 60.14 0.2K
14:15 60.14 60.14 60.14 60.14 0.0K
14:16 60.14 60.14 60.14 60.14 0.4K
14:17 60.14 60.14 60.14 60.14 0.1K
14:18 60.14 60.14 60.14 60.14 0.0K
14:19 60.14 60.14 60.14 60.14 0.3K
14:20 60.14 60.14 60.14 60.14 0.2K
14:21 60.08 60.08 60.08 60.08 0.4K
14:22 60.08 60.12 60.08 60.12 0.1K
14:23 60.12 60.12 60.12 60.12 0.2K
14:24 60.12 60.13 60.12 60.13 0.7K
14:25 60.13 60.14 60.13 60.14 0.1K
14:26 60.14 60.14 60.14 60.14 0.1K
14:27 60.14 60.14 60.14 60.14 0.1K
14:28 60.14 60.14 60.14 60.14 0.0K
14:29 60.14 60.14 60.14 60.14 0.0K
14:30 60.14 60.14 60.14 60.14 0.1K
14:31 60.14 60.14 60.12 60.12 0.4K
14:32 60.12 60.12 60.12 60.12 0.5K
14:33 60.12 60.12 60.12 60.12 0.1K
14:34 60.12 60.12 60.12 60.12 0.1K
14:35 60.12 60.12 60.12 60.12 0.0K
14:36 60.12 60.12 60.12 60.12 0.3K
14:37 60.12 60.12 60.12 60.12 0.2K
14:38 60.12 60.12 60.12 60.12 0.0K
14:39 60.12 60.22 60.12 60.22 1.7K
14:40 60.22 60.22 60.22 60.22 0.0K
14:41 60.22 60.22 60.17 60.17 0.7K
14:42 60.17 60.17 60.17 60.17 0.1K
14:43 60.17 60.17 60.17 60.17 0.0K
14:44 60.17 60.17 60.17 60.17 0.0K
14:45 60.17 60.17 60.17 60.17 0.2K
14:46 60.17 60.17 60.17 60.17 0.2K
14:47 60.17 60.17 60.17 60.17 0.0K
14:48 60.17 60.17 60.17 60.17 0.1K
14:49 60.17 60.17 60.17 60.17 0.1K
14:50 60.17 60.20 60.17 60.20 0.2K
14:51 60.20 60.20 60.20 60.20 0.0K
14:52 60.20 60.20 60.20 60.20 0.0K
14:53 60.19 60.19 60.17 60.17 0.5K
14:54 60.17 60.17 60.17 60.17 0.3K
14:55 60.17 60.17 60.17 60.17 0.0K
14:56 60.17 60.17 60.17 60.17 0.0K
14:57 60.17 60.17 60.17 60.17 0.3K
14:58 60.17 60.19 60.17 60.19 0.7K
14:59 60.19 60.20 60.19 60.19 0.8K
15:00 60.19 60.19 60.19 60.19 0.2K
15:01 60.19 60.23 60.19 60.23 0.7K
15:02 60.23 60.23 60.23 60.23 0.1K
15:03 60.21 60.21 60.21 60.21 0.3K
15:04 60.21 60.21 60.21 60.21 0.0K
15:05 60.21 60.21 60.21 60.21 0.3K
15:06 60.21 60.21 60.21 60.21 0.3K
15:07 60.23 60.24 60.19 60.19 2.5K
15:08 60.19 60.19 60.19 60.19 0.0K
15:09 60.19 60.19 60.19 60.19 0.1K
15:10 60.19 60.31 60.19 60.31 2.9K
15:11 60.31 60.31 60.31 60.31 0.0K
15:12 60.30 60.30 60.30 60.30 0.5K
15:13 60.30 60.30 60.30 60.30 0.0K
15:14 60.30 60.32 60.30 60.31 0.8K
15:15 60.31 60.31 60.26 60.26 1.3K
15:16 60.26 60.26 60.26 60.26 0.2K
15:17 60.26 60.26 60.26 60.26 0.1K
15:18 60.26 60.26 60.26 60.26 0.1K
15:19 60.26 60.28 60.26 60.28 0.1K
15:20 60.28 60.28 60.28 60.28 0.2K
15:21 60.28 60.28 60.28 60.28 0.0K
15:22 60.28 60.28 60.28 60.28 0.2K
15:23 60.28 60.28 60.24 60.24 0.4K
15:24 60.24 60.24 60.24 60.24 0.3K
15:25 60.24 60.24 60.24 60.24 0.2K
15:26 60.24 60.28 60.24 60.28 1.2K
15:27 60.28 60.28 60.26 60.28 0.8K
15:28 60.28 60.28 60.28 60.28 0.1K
15:29 60.28 60.28 60.28 60.28 0.0K
15:30 60.28 60.28 60.28 60.28 0.2K
15:31 60.28 60.28 60.28 60.28 0.2K
15:32 60.23 60.29 60.23 60.29 1.1K
15:33 60.29 60.29 60.27 60.27 1.1K
15:34 60.27 60.27 60.24 60.24 0.3K
15:35 60.24 60.24 60.24 60.24 0.1K
15:36 60.24 60.24 60.24 60.24 0.0K
15:37 60.24 60.24 60.23 60.23 0.3K
15:38 60.23 60.23 60.23 60.23 0.2K
15:39 60.23 60.24 60.23 60.24 0.6K
15:40 60.24 60.24 60.24 60.24 0.3K
15:41 60.24 60.25 60.24 60.24 1.2K
15:42 60.24 60.24 60.24 60.24 0.2K
15:43 60.24 60.24 60.24 60.24 0.3K
15:44 60.24 60.24 60.23 60.23 0.9K
15:45 60.24 60.25 60.18 60.18 4.6K
15:46 60.14 60.14 60.14 60.14 0.4K
15:47 60.14 60.14 60.10 60.12 2.2K
15:48 60.12 60.16 60.12 60.16 0.6K
15:49 60.16 60.16 60.12 60.12 0.2K
15:50 60.12 60.13 60.12 60.13 0.8K
15:51 60.13 60.13 60.13 60.13 0.8K
15:52 60.13 60.13 60.06 60.06 1.1K
15:53 60.06 60.09 60.04 60.05 1.3K
15:54 60.05 60.15 60.03 60.15 2.4K
15:55 60.15 60.16 60.07 60.16 6.9K
15:56 60.06 60.16 60.06 60.16 2.8K
15:57 60.16 60.17 60.11 60.11 2.6K
15:58 60.11 60.18 60.10 60.18 3.8K
15:59 60.18 60.20 60.11 60.15 4.9K
16:00 60.18 60.20 60.14 60.15 145.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음