Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.20
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 63.84 63.84 63.17 63.48 7.3K
09:32 63.48 63.48 63.48 63.48 0.1K
09:33 63.48 63.48 63.48 63.48 0.6K
09:34 62.80 62.99 62.52 62.91 13.7K
09:35 62.91 62.91 62.90 62.90 0.2K
09:36 62.90 62.90 62.03 62.03 3.0K
09:37 61.75 61.79 61.13 61.13 4.5K
09:38 61.58 61.58 61.22 61.22 2.7K
09:39 61.22 61.62 61.22 61.61 2.1K
09:40 61.61 61.74 61.60 61.60 1.0K
09:41 61.60 61.60 61.60 61.60 0.5K
09:42 61.60 61.74 61.59 61.70 2.2K
09:43 61.74 61.84 61.74 61.84 2.0K
09:44 61.86 61.86 61.84 61.84 1.0K
09:45 61.84 61.84 61.83 61.84 1.2K
09:46 61.99 62.21 61.99 62.21 4.3K
09:47 62.21 62.21 62.14 62.14 1.0K
09:48 62.14 62.19 62.14 62.19 0.3K
09:49 62.14 62.14 62.14 62.14 0.9K
09:50 62.14 62.14 62.10 62.14 1.9K
09:51 62.14 62.14 61.73 61.73 3.6K
09:52 61.73 61.73 61.73 61.73 0.1K
09:53 61.73 61.73 61.73 61.73 0.0K
09:54 61.73 62.18 61.73 62.18 9.9K
09:55 62.18 62.18 62.18 62.18 0.1K
09:56 62.18 62.18 62.13 62.13 0.3K
09:57 62.13 62.13 61.89 61.99 2.9K
09:58 62.14 62.14 62.02 62.02 0.6K
09:59 62.00 62.00 62.00 62.00 1.7K
10:00 62.00 62.00 62.00 62.00 0.1K
10:01 62.00 62.09 61.89 62.09 13.1K
10:02 62.09 62.16 62.09 62.16 0.2K
10:03 62.10 62.12 62.10 62.12 1.2K
10:04 62.28 62.28 62.28 62.28 0.4K
10:05 62.28 62.64 62.28 62.64 2.1K
10:06 62.74 62.74 62.74 62.74 2.2K
10:07 62.74 62.74 62.74 62.74 0.1K
10:08 62.68 62.78 62.68 62.78 2.8K
10:09 62.78 62.80 62.78 62.80 1.7K
10:10 62.80 62.90 62.75 62.75 1.0K
10:11 62.75 62.75 62.55 62.55 3.2K
10:12 62.69 62.70 62.69 62.70 2.2K
10:13 62.75 62.76 62.66 62.76 0.8K
10:14 62.76 62.76 62.68 62.68 1.6K
10:15 62.64 62.75 62.64 62.75 2.4K
10:16 62.75 62.75 62.69 62.69 0.3K
10:17 62.61 62.61 62.51 62.51 1.6K
10:18 62.51 62.57 62.51 62.57 0.7K
10:19 62.57 62.57 62.57 62.57 0.0K
10:20 62.57 62.57 62.57 62.57 0.1K
10:21 62.55 62.55 62.55 62.55 0.7K
10:22 62.55 62.55 62.55 62.55 0.3K
10:23 62.55 62.55 62.55 62.55 0.0K
10:24 62.55 62.66 62.55 62.66 1.0K
10:25 62.66 62.66 62.66 62.66 0.3K
10:26 62.66 62.66 62.66 62.66 0.7K
10:27 62.66 62.66 62.57 62.57 1.8K
10:28 62.57 62.57 62.54 62.54 0.5K
10:29 62.54 62.59 62.54 62.59 0.8K
10:30 62.59 62.59 62.59 62.59 0.1K
10:31 62.59 62.60 62.59 62.60 0.3K
10:32 62.60 62.60 62.52 62.52 0.8K
10:33 62.52 62.52 62.48 62.48 0.7K
10:34 62.51 62.56 62.51 62.56 2.1K
10:35 62.60 62.68 62.60 62.67 1.0K
10:36 62.67 62.67 62.61 62.61 1.8K
10:37 62.61 62.61 62.61 62.61 0.1K
10:38 62.61 62.61 62.50 62.50 0.9K
10:39 62.50 62.57 62.50 62.57 1.1K
10:40 62.69 62.71 62.67 62.71 1.0K
10:41 62.68 62.68 62.68 62.68 0.3K
10:42 62.68 62.68 62.68 62.68 0.4K
10:43 62.68 62.68 62.68 62.68 0.0K
10:44 62.68 62.69 62.68 62.69 1.9K
10:45 62.69 62.69 62.69 62.69 0.3K
10:46 62.70 62.70 62.70 62.70 0.4K
10:47 62.70 62.70 62.62 62.62 1.1K
10:48 62.63 62.71 62.63 62.71 0.4K
10:49 62.65 62.65 62.65 62.65 0.1K
10:50 62.65 62.72 62.65 62.72 1.3K
10:51 62.72 62.72 62.72 62.72 0.2K
10:52 62.72 62.72 62.68 62.68 0.9K
10:53 62.68 62.68 62.68 62.68 0.2K
10:54 62.76 62.81 62.74 62.81 1.1K
10:55 62.80 62.83 62.80 62.83 1.2K
10:56 62.83 62.83 62.72 62.72 0.4K
10:57 62.72 62.72 62.72 62.72 0.1K
10:58 62.72 62.73 62.72 62.73 0.5K
10:59 62.73 62.75 62.73 62.75 1.0K
11:00 62.75 62.75 62.64 62.64 0.9K
11:01 62.64 62.71 62.64 62.71 0.6K
11:02 62.71 62.71 62.67 62.67 0.3K
11:03 62.67 62.67 62.67 62.67 0.0K
11:04 62.67 62.67 62.67 62.67 0.0K
11:05 62.67 62.81 62.67 62.80 0.7K
11:06 62.80 62.80 62.80 62.80 0.3K
11:07 62.86 62.86 62.86 62.86 0.4K
11:08 62.86 62.86 62.83 62.83 0.3K
11:09 62.83 62.83 62.83 62.83 0.4K
11:10 62.81 62.81 62.81 62.81 0.5K
11:11 62.81 62.81 62.81 62.81 0.1K
11:12 62.81 62.88 62.81 62.88 0.6K
11:13 62.88 62.88 62.88 62.88 0.0K
11:14 62.88 62.88 62.75 62.75 0.9K
11:15 62.75 62.79 62.75 62.79 0.1K
11:16 62.81 62.81 62.81 62.81 0.2K
11:17 62.81 62.81 62.81 62.81 0.0K
11:18 62.75 62.75 62.75 62.75 0.4K
11:19 62.69 62.69 62.63 62.63 2.9K
11:20 62.63 62.65 62.63 62.65 0.4K
11:21 62.65 62.82 62.65 62.82 2.9K
11:22 62.82 62.82 62.67 62.67 0.8K
11:23 62.67 62.69 62.66 62.66 1.2K
11:24 62.66 62.66 62.66 62.66 0.8K
11:25 62.66 62.66 62.66 62.66 0.2K
11:26 62.69 62.69 62.64 62.64 0.7K
11:27 62.64 62.64 62.64 62.64 0.1K
11:28 62.64 62.71 62.64 62.71 0.7K
11:29 62.71 62.71 62.71 62.71 0.0K
11:30 62.71 62.71 62.71 62.71 0.2K
11:31 62.71 62.71 62.71 62.71 0.2K
11:32 62.71 62.71 62.71 62.71 0.4K
11:33 62.75 62.77 62.75 62.77 2.3K
11:34 62.77 62.77 62.77 62.77 0.2K
11:35 62.77 62.77 62.77 62.77 0.1K
11:36 62.77 62.77 62.77 62.77 0.1K
11:37 62.77 62.77 62.74 62.74 0.1K
11:38 62.74 62.74 62.59 62.59 2.1K
11:39 62.59 62.64 62.59 62.64 0.5K
11:40 62.64 62.64 62.64 62.64 0.0K
11:41 62.64 62.68 62.64 62.68 0.1K
11:42 62.68 62.68 62.68 62.68 0.1K
11:43 62.64 62.64 62.64 62.64 0.4K
11:44 62.64 62.64 62.64 62.64 0.1K
11:45 62.64 62.66 62.64 62.66 0.4K
11:46 62.66 62.66 62.49 62.49 2.0K
11:47 62.49 62.49 62.49 62.49 0.4K
11:48 62.49 62.50 62.49 62.50 1.2K
11:49 62.50 62.50 62.43 62.43 0.7K
11:50 62.43 62.43 62.36 62.38 0.5K
11:51 62.38 62.38 62.37 62.37 1.9K
11:52 62.37 62.40 62.35 62.40 0.8K
11:53 62.40 62.42 62.40 62.42 0.7K
11:54 62.42 62.42 62.42 62.42 0.1K
11:55 62.42 62.42 62.42 62.42 0.2K
11:56 62.48 62.48 62.48 62.48 0.3K
11:57 62.48 62.55 62.48 62.55 0.5K
11:58 62.55 62.55 62.49 62.55 0.6K
11:59 62.55 62.55 62.55 62.55 0.1K
12:00 62.56 62.56 62.56 62.56 1.4K
12:01 62.56 62.56 62.56 62.56 0.5K
12:02 62.56 62.56 62.40 62.40 5.4K
12:03 62.40 62.40 62.25 62.25 0.5K
12:04 62.26 62.26 62.26 62.26 0.5K
12:05 62.26 62.26 62.21 62.21 1.0K
12:06 62.21 62.21 62.17 62.17 0.5K
12:07 62.17 62.22 62.17 62.22 0.7K
12:08 62.22 62.31 62.22 62.29 0.8K
12:09 62.29 62.29 62.29 62.29 0.2K
12:10 62.29 62.29 62.29 62.29 0.4K
12:11 62.29 62.29 62.29 62.29 0.2K
12:12 62.29 62.35 62.29 62.35 1.0K
12:13 62.35 62.35 62.35 62.35 0.1K
12:14 62.35 62.35 62.35 62.35 0.1K
12:15 62.35 62.35 62.35 62.35 0.2K
12:16 62.35 62.35 62.34 62.34 0.3K
12:17 62.34 62.34 62.34 62.34 0.1K
12:18 62.34 62.34 62.29 62.29 0.9K
12:19 62.29 62.33 62.29 62.33 0.1K
12:20 62.33 62.33 62.27 62.27 1.0K
12:21 62.31 62.44 62.31 62.44 1.5K
12:22 62.44 62.44 62.43 62.43 0.2K
12:23 62.43 62.45 62.43 62.45 0.3K
12:24 62.45 62.45 62.45 62.45 0.2K
12:25 62.45 62.45 62.40 62.40 0.7K
12:26 62.40 62.40 62.40 62.40 0.1K
12:27 62.41 62.44 62.41 62.41 0.3K
12:28 62.41 62.41 62.41 62.41 0.1K
12:29 62.39 62.39 62.39 62.39 0.4K
12:30 62.39 62.45 62.39 62.45 1.3K
12:31 62.45 62.45 62.45 62.45 0.2K
12:32 62.45 62.45 62.45 62.45 0.0K
12:33 62.45 62.45 62.45 62.45 0.1K
12:34 62.42 62.46 62.42 62.46 1.0K
12:35 62.47 62.47 62.47 62.47 0.8K
12:36 62.47 62.47 62.47 62.47 0.1K
12:37 62.47 62.47 62.47 62.47 0.1K
12:38 62.49 62.49 62.44 62.44 0.3K
12:39 62.44 62.44 62.44 62.44 0.1K
12:40 62.44 62.58 62.44 62.54 14.1K
12:41 62.54 62.54 62.54 62.54 0.5K
12:42 62.54 62.54 62.54 62.54 0.4K
12:43 62.54 62.59 62.54 62.59 1.0K
12:44 62.59 62.75 62.59 62.75 0.5K
12:45 62.75 62.98 62.75 62.98 0.3K
12:46 62.98 62.98 62.89 62.89 0.5K
12:47 62.85 62.89 62.85 62.89 0.7K
12:48 62.89 62.90 62.89 62.90 0.4K
12:49 62.90 62.90 62.90 62.90 0.3K
12:50 62.90 62.90 62.90 62.90 0.4K
12:51 62.90 62.90 62.86 62.86 0.2K
12:52 62.86 62.86 62.86 62.86 0.2K
12:53 62.86 62.86 62.84 62.84 0.5K
12:54 62.84 62.85 62.84 62.85 0.1K
12:55 62.85 62.91 62.85 62.91 0.4K
12:56 62.85 62.92 62.85 62.92 0.7K
12:57 62.92 62.92 62.92 62.92 0.3K
12:58 62.92 62.92 62.92 62.92 0.1K
12:59 62.92 62.92 62.91 62.91 0.2K
13:00 62.91 62.92 62.91 62.92 0.5K
13:01 62.92 62.92 62.92 62.92 0.0K
13:02 62.92 62.92 62.66 62.67 4.0K
13:03 62.67 62.79 62.67 62.79 0.6K
13:04 62.79 62.81 62.79 62.81 2.1K
13:05 62.81 62.81 62.74 62.74 1.2K
13:06 62.74 62.86 62.74 62.86 0.2K
13:07 62.86 62.86 62.85 62.85 1.0K
13:08 62.85 62.85 62.85 62.85 0.1K
13:09 62.85 62.85 62.85 62.85 0.1K
13:10 62.85 62.85 62.85 62.85 0.4K
13:11 62.72 62.72 62.72 62.72 0.8K
13:12 62.72 62.72 62.72 62.72 0.0K
13:13 62.72 62.72 62.72 62.72 0.0K
13:14 62.72 62.72 62.72 62.72 0.0K
13:15 62.72 62.72 62.72 62.72 0.1K
13:16 62.72 62.76 62.72 62.76 0.4K
13:17 62.76 62.80 62.76 62.80 2.3K
13:18 62.80 62.80 62.76 62.76 0.9K
13:19 62.76 62.76 62.76 62.76 0.6K
13:20 62.76 62.76 62.76 62.76 1.5K
13:21 62.75 62.75 62.60 62.60 2.4K
13:22 62.60 62.60 62.48 62.49 1.5K
13:23 62.49 62.49 62.49 62.49 0.2K
13:24 62.49 62.49 62.49 62.49 0.1K
13:25 62.49 62.49 62.46 62.48 0.6K
13:26 62.48 62.48 62.48 62.48 0.1K
13:27 62.48 62.53 62.48 62.53 0.4K
13:28 62.53 62.53 62.43 62.43 4.2K
13:29 62.43 62.43 62.43 62.43 0.3K
13:30 62.43 62.43 62.43 62.43 0.2K
13:31 62.43 62.43 62.43 62.43 0.6K
13:32 62.43 62.43 62.26 62.26 1.8K
13:33 62.26 62.26 62.26 62.26 0.2K
13:34 62.27 62.27 62.27 62.27 0.2K
13:35 62.27 62.27 62.22 62.22 0.2K
13:36 62.22 62.22 62.20 62.20 0.2K
13:37 62.23 62.25 62.23 62.25 0.9K
13:38 62.25 62.25 62.23 62.23 0.9K
13:39 62.23 62.26 62.23 62.26 0.4K
13:40 62.26 62.27 62.26 62.27 0.2K
13:41 62.27 62.27 62.27 62.27 0.3K
13:42 62.27 62.27 62.27 62.27 0.0K
13:43 62.27 62.27 62.21 62.21 0.9K
13:44 62.21 62.21 62.21 62.21 0.3K
13:45 62.21 62.21 62.21 62.21 0.1K
13:46 62.21 62.21 62.19 62.19 0.8K
13:47 62.19 62.19 62.19 62.19 0.0K
13:48 62.19 62.19 62.19 62.19 0.0K
13:49 62.19 62.19 62.19 62.19 0.2K
13:50 62.19 62.19 62.05 62.05 2.3K
13:51 62.05 62.05 62.05 62.05 0.1K
13:52 62.05 62.06 62.05 62.06 0.6K
13:53 62.06 62.06 62.06 62.06 0.4K
13:54 62.04 62.04 62.04 62.04 0.2K
13:55 62.04 62.04 62.04 62.04 0.0K
13:56 62.04 62.13 62.04 62.06 1.8K
13:57 62.06 62.15 62.06 62.15 0.3K
13:58 62.10 62.15 62.10 62.15 0.3K
13:59 62.15 62.15 62.15 62.15 0.5K
14:00 62.15 62.15 62.13 62.13 0.3K
14:01 62.10 62.10 62.03 62.03 2.9K
14:02 62.03 62.03 61.95 61.95 1.5K
14:03 61.95 61.95 61.93 61.93 0.5K
14:04 61.93 61.93 61.93 61.93 0.1K
14:05 61.93 61.93 61.93 61.93 0.2K
14:06 61.93 61.93 61.93 61.93 0.6K
14:07 61.93 61.93 61.93 61.93 0.6K
14:08 61.95 61.95 61.95 61.95 3.9K
14:09 61.95 62.05 61.95 62.05 0.5K
14:10 61.99 61.99 61.99 61.99 1.5K
14:11 61.99 61.99 61.99 61.99 0.1K
14:12 61.99 61.99 61.99 61.99 0.0K
14:13 61.99 62.03 61.99 62.03 1.7K
14:14 62.03 62.03 61.95 61.95 1.1K
14:15 61.95 61.95 61.95 61.95 0.1K
14:16 61.95 61.95 61.95 61.95 0.1K
14:17 61.95 61.95 61.95 61.95 0.1K
14:18 61.95 61.95 61.88 61.88 0.2K
14:19 61.88 61.89 61.88 61.89 0.3K
14:20 61.89 61.89 61.89 61.89 0.1K
14:21 61.90 61.90 61.90 61.90 0.1K
14:22 61.90 61.98 61.90 61.98 0.6K
14:23 61.98 61.98 61.98 61.98 0.1K
14:24 61.98 61.98 61.98 61.98 0.3K
14:25 61.98 61.98 61.98 61.98 0.1K
14:26 61.98 62.00 61.98 62.00 0.3K
14:27 61.98 62.01 61.98 62.01 2.6K
14:28 62.01 62.06 62.01 62.02 2.0K
14:29 62.02 62.02 61.89 61.97 3.0K
14:30 61.97 61.97 61.91 61.97 0.7K
14:31 61.83 61.83 61.83 61.83 1.2K
14:32 61.92 61.92 61.92 61.92 0.6K
14:33 61.92 61.92 61.92 61.92 0.4K
14:34 61.92 61.92 61.86 61.86 0.8K
14:35 61.86 61.86 61.85 61.85 1.3K
14:36 61.85 61.85 61.82 61.82 0.8K
14:37 61.82 61.82 61.82 61.82 0.1K
14:38 61.82 61.85 61.81 61.81 0.9K
14:39 61.81 61.81 61.77 61.77 0.2K
14:40 61.77 61.79 61.77 61.79 1.2K
14:41 61.78 61.81 61.78 61.81 0.5K
14:42 61.81 61.81 61.81 61.81 0.1K
14:43 61.81 61.87 61.81 61.83 0.8K
14:44 61.83 61.83 61.83 61.83 1.9K
14:45 61.83 61.83 61.78 61.78 0.4K
14:46 61.83 61.83 61.82 61.82 1.1K
14:47 61.82 61.82 61.78 61.82 0.5K
14:48 61.82 61.82 61.79 61.79 0.6K
14:49 61.79 61.94 61.79 61.94 11.2K
14:50 61.94 61.95 61.94 61.95 2.5K
14:51 61.95 61.95 61.79 61.79 1.5K
14:52 61.85 61.85 61.85 61.85 0.4K
14:53 61.85 61.87 61.85 61.87 0.5K
14:54 61.87 61.87 61.83 61.83 0.6K
14:55 61.83 62.02 61.83 62.02 1.6K
14:56 62.02 62.02 62.02 62.02 0.1K
14:57 62.01 62.05 62.01 62.05 1.5K
14:58 62.05 62.05 61.90 61.90 1.2K
14:59 61.90 61.90 61.90 61.90 0.1K
15:00 61.90 61.90 61.90 61.90 0.8K
15:01 61.81 61.81 61.81 61.81 0.6K
15:02 61.81 61.81 61.81 61.81 0.3K
15:03 61.81 61.84 61.81 61.84 0.1K
15:04 61.90 61.97 61.87 61.87 2.3K
15:05 61.87 61.87 61.87 61.87 0.0K
15:06 61.94 61.94 61.89 61.89 1.5K
15:07 61.89 61.92 61.89 61.92 0.2K
15:08 61.92 61.92 61.92 61.92 0.1K
15:09 61.92 61.92 61.92 61.92 0.3K
15:10 61.92 61.92 61.87 61.87 0.4K
15:11 61.87 61.87 61.87 61.87 0.2K
15:12 61.87 61.92 61.87 61.92 1.2K
15:13 61.92 61.92 61.87 61.90 1.5K
15:14 61.90 62.02 61.90 62.02 2.0K
15:15 62.08 62.08 62.02 62.02 1.1K
15:16 62.02 62.02 61.99 61.99 0.2K
15:17 61.94 61.94 61.94 61.94 0.3K
15:18 62.00 62.00 61.90 61.93 3.5K
15:19 61.93 61.96 61.89 61.89 3.0K
15:20 61.89 61.89 61.89 61.89 0.1K
15:21 61.89 61.89 61.89 61.89 0.1K
15:22 61.89 61.89 61.89 61.89 0.1K
15:23 61.92 61.92 61.92 61.92 0.2K
15:24 61.92 61.92 61.92 61.92 0.2K
15:25 61.92 61.98 61.91 61.98 3.8K
15:26 61.98 62.05 61.98 62.00 2.4K
15:27 62.00 62.00 62.00 62.00 0.1K
15:28 62.00 62.00 62.00 62.00 0.1K
15:29 62.00 62.00 62.00 62.00 0.2K
15:30 62.00 62.06 62.00 62.06 1.6K
15:31 62.06 62.06 62.06 62.06 0.3K
15:32 62.10 62.10 62.10 62.10 0.8K
15:33 62.10 62.14 62.10 62.14 3.7K
15:34 62.14 62.14 62.14 62.14 0.3K
15:35 62.16 62.16 62.16 62.16 0.4K
15:36 62.16 62.25 62.16 62.25 2.6K
15:37 62.25 62.25 62.25 62.25 0.4K
15:38 62.44 62.44 62.44 62.44 0.6K
15:39 62.42 62.42 62.41 62.41 1.5K
15:40 62.41 62.41 62.37 62.37 0.5K
15:41 62.40 62.43 62.40 62.43 1.3K
15:42 62.43 62.43 62.35 62.40 4.5K
15:43 62.40 62.40 62.40 62.40 0.2K
15:44 62.40 62.41 62.40 62.41 0.7K
15:45 62.41 62.41 62.41 62.41 0.6K
15:46 62.41 62.41 62.41 62.41 0.6K
15:47 62.41 62.42 62.34 62.34 3.0K
15:48 62.39 62.39 62.36 62.36 1.7K
15:49 62.36 62.36 62.30 62.30 1.4K
15:50 62.30 62.33 62.30 62.31 2.9K
15:51 62.30 62.41 62.30 62.41 3.7K
15:52 62.45 62.54 62.45 62.54 3.1K
15:53 62.54 62.54 62.41 62.41 4.2K
15:54 62.41 62.45 62.41 62.45 5.5K
15:55 62.45 62.51 62.42 62.51 4.1K
15:56 62.56 62.71 62.56 62.71 5.5K
15:57 62.66 62.68 62.65 62.68 8.8K
15:58 62.60 62.62 62.56 62.62 5.7K
15:59 62.61 62.65 62.61 62.63 12.1K
16:00 62.65 62.65 62.59 62.64 91.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음