Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.33
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 60.53 61.00 60.31 60.31 10.2K
09:32 60.31 60.31 60.31 60.31 0.1K
09:33 60.31 60.43 60.16 60.43 0.6K
09:34 60.09 60.48 60.09 60.48 1.4K
09:35 60.48 60.83 60.35 60.83 1.7K
09:36 60.83 60.83 60.72 60.72 0.6K
09:37 60.72 60.86 60.56 60.56 1.8K
09:38 60.43 60.60 60.43 60.60 0.4K
09:39 60.60 60.60 60.58 60.58 0.6K
09:40 60.67 60.67 60.67 60.67 0.4K
09:41 60.67 60.67 60.67 60.67 0.2K
09:42 60.67 60.87 60.67 60.87 4.7K
09:43 60.99 61.20 60.91 61.20 2.0K
09:44 61.20 61.20 61.20 61.20 0.0K
09:45 61.20 61.20 61.01 61.01 0.2K
09:46 61.01 61.01 60.94 60.94 0.7K
09:47 60.94 60.94 60.90 60.90 0.6K
09:48 60.90 60.90 60.90 60.90 0.0K
09:49 60.90 60.90 60.90 60.90 0.0K
09:50 60.99 60.99 60.99 60.99 1.1K
09:51 60.99 60.99 60.99 60.99 0.0K
09:52 60.99 60.99 60.99 60.99 0.0K
09:53 60.99 60.99 60.99 60.99 0.2K
09:54 60.99 61.00 60.99 61.00 0.1K
09:55 61.00 61.04 61.00 61.04 0.2K
09:56 61.04 61.04 61.04 61.04 0.0K
09:57 61.04 61.04 61.04 61.04 0.2K
09:58 61.04 61.04 60.99 60.99 0.6K
09:59 60.99 60.99 60.99 60.99 0.3K
10:00 60.99 60.99 60.99 60.99 0.0K
10:01 60.65 60.65 60.60 60.60 2.2K
10:02 60.60 60.92 60.60 60.92 1.1K
10:03 60.92 60.92 60.92 60.92 0.5K
10:04 60.92 60.92 60.92 60.92 0.2K
10:05 60.92 60.92 60.92 60.92 0.0K
10:06 60.92 60.92 60.92 60.92 0.3K
10:07 60.92 60.92 60.92 60.92 0.4K
10:08 60.92 60.92 60.92 60.92 0.1K
10:09 60.92 60.92 60.92 60.92 0.1K
10:10 60.92 60.92 60.92 60.92 0.3K
10:11 60.92 60.92 60.92 60.92 0.0K
10:12 60.92 60.92 60.84 60.84 0.8K
10:13 60.84 60.84 60.73 60.81 0.8K
10:14 60.81 60.81 60.60 60.60 1.9K
10:15 60.50 60.50 60.37 60.50 0.7K
10:16 60.50 60.50 60.50 60.50 0.2K
10:17 60.50 60.59 60.50 60.59 1.0K
10:18 60.59 60.59 60.40 60.42 1.2K
10:19 60.39 60.52 60.39 60.52 1.3K
10:20 60.42 60.49 60.38 60.38 1.4K
10:21 60.38 60.50 60.38 60.50 0.3K
10:22 60.50 60.50 60.50 60.50 0.1K
10:23 60.26 60.36 60.11 60.11 3.5K
10:24 60.11 60.11 60.11 60.11 0.1K
10:25 60.20 60.50 60.20 60.50 2.0K
10:26 60.48 60.48 60.39 60.45 1.1K
10:27 60.45 60.45 60.34 60.34 0.4K
10:28 60.34 60.34 60.06 60.06 1.9K
10:29 60.06 60.06 59.64 59.64 9.8K
10:30 59.63 59.63 59.32 59.32 2.9K
10:31 59.32 59.59 59.32 59.59 0.5K
10:32 59.47 59.47 59.46 59.46 0.8K
10:33 59.26 59.34 59.26 59.34 2.8K
10:34 59.38 59.38 58.96 58.96 3.8K
10:35 58.96 59.14 58.96 59.14 0.7K
10:36 59.14 59.14 59.13 59.13 0.1K
10:37 59.13 59.26 59.13 59.26 0.4K
10:38 59.26 59.26 59.14 59.14 1.0K
10:39 59.09 59.09 59.05 59.05 0.4K
10:40 59.05 59.08 59.05 59.08 0.4K
10:41 59.08 59.08 58.97 58.97 1.3K
10:42 58.97 58.97 58.93 58.93 0.4K
10:43 58.93 59.25 58.93 59.25 2.8K
10:44 59.13 59.13 59.08 59.08 1.4K
10:45 59.08 59.08 59.08 59.08 0.2K
10:46 59.08 59.13 59.08 59.13 0.6K
10:47 59.13 59.13 59.13 59.13 0.2K
10:48 58.88 59.01 58.86 58.86 1.2K
10:49 58.87 58.87 58.86 58.86 0.5K
10:50 58.86 59.45 58.86 59.45 2.6K
10:51 59.45 59.45 59.30 59.30 0.5K
10:52 59.30 59.36 59.28 59.28 1.4K
10:53 59.28 59.28 59.28 59.28 1.1K
10:54 59.28 59.28 59.28 59.28 0.1K
10:55 59.28 59.34 59.28 59.34 2.7K
10:56 59.34 59.37 59.34 59.37 0.9K
10:57 59.37 59.40 59.37 59.40 0.4K
10:58 59.40 59.41 59.40 59.41 1.3K
10:59 59.41 59.70 59.41 59.60 2.5K
11:00 59.63 59.64 59.63 59.64 0.5K
11:01 59.34 59.34 59.25 59.28 3.2K
11:02 59.28 59.28 59.28 59.28 0.1K
11:03 59.28 59.28 59.02 59.11 1.2K
11:04 59.11 59.11 59.11 59.11 0.0K
11:05 59.11 59.22 59.11 59.22 1.2K
11:06 59.22 59.22 59.22 59.22 0.3K
11:07 59.22 59.22 59.22 59.22 0.2K
11:08 59.22 59.22 59.19 59.19 0.8K
11:09 59.19 59.19 59.19 59.19 0.2K
11:10 59.19 59.19 59.12 59.12 0.2K
11:11 59.12 59.19 59.12 59.19 2.8K
11:12 59.19 59.35 59.19 59.35 3.6K
11:13 59.69 59.69 59.40 59.51 2.5K
11:14 59.51 59.54 59.51 59.54 1.5K
11:15 59.54 59.77 59.54 59.77 1.2K
11:16 59.54 59.68 59.54 59.54 3.5K
11:17 59.49 59.49 59.49 59.49 0.7K
11:18 59.49 59.67 59.49 59.67 3.1K
11:19 59.67 59.67 59.43 59.46 2.8K
11:20 59.25 59.25 59.21 59.21 2.0K
11:21 59.21 59.21 59.11 59.11 3.5K
11:22 59.11 59.19 59.11 59.19 0.8K
11:23 59.19 59.19 59.19 59.19 0.5K
11:24 59.19 59.19 59.19 59.19 0.6K
11:25 59.26 59.26 59.26 59.26 0.2K
11:26 59.26 59.26 59.00 59.04 1.2K
11:27 59.04 59.04 58.95 58.95 0.9K
11:28 58.95 58.99 58.95 58.99 0.6K
11:29 58.99 59.00 58.97 59.00 0.9K
11:30 59.00 59.09 59.00 59.09 0.5K
11:31 59.09 59.09 59.00 59.00 0.7K
11:32 59.00 59.00 59.00 59.00 0.2K
11:33 59.00 59.00 58.91 58.91 2.1K
11:34 58.89 58.99 58.89 58.90 1.7K
11:35 58.88 58.95 58.86 58.86 2.0K
11:36 58.80 58.80 58.77 58.77 2.5K
11:37 58.77 58.77 58.75 58.76 0.5K
11:38 58.74 58.74 58.69 58.69 0.9K
11:39 58.69 58.69 58.64 58.65 1.1K
11:40 58.67 58.68 58.67 58.68 0.9K
11:41 58.68 58.68 58.53 58.53 1.7K
11:42 58.55 58.55 58.47 58.52 1.4K
11:43 58.52 58.60 58.51 58.51 1.8K
11:44 58.51 58.51 58.51 58.51 0.4K
11:45 58.63 58.63 58.63 58.63 0.8K
11:46 58.59 58.59 58.58 58.58 0.7K
11:47 58.58 58.58 58.28 58.28 3.8K
11:48 58.28 58.28 58.28 58.28 0.2K
11:49 58.28 58.28 58.26 58.26 1.4K
11:50 58.26 58.26 58.15 58.15 1.0K
11:51 58.15 58.25 58.15 58.25 0.3K
11:52 58.25 58.25 58.25 58.25 0.4K
11:53 58.33 58.33 58.33 58.33 0.8K
11:54 58.01 58.06 58.01 58.06 7.2K
11:55 58.06 58.06 58.06 58.06 0.9K
11:56 58.06 58.21 58.06 58.21 2.0K
11:57 58.21 58.22 58.21 58.22 0.5K
11:58 58.23 58.23 58.23 58.23 0.5K
11:59 58.23 58.24 58.23 58.23 0.7K
12:00 58.23 58.23 58.23 58.23 0.5K
12:01 58.23 58.32 58.23 58.32 1.5K
12:02 58.32 58.41 58.32 58.41 0.5K
12:03 58.41 58.41 58.26 58.26 0.8K
12:04 58.26 58.63 58.26 58.63 1.2K
12:05 58.66 58.78 58.66 58.78 2.0K
12:06 58.64 58.64 58.64 58.64 0.3K
12:07 58.64 58.76 58.64 58.75 0.6K
12:08 58.75 58.75 58.55 58.57 1.5K
12:09 58.57 58.64 58.36 58.36 4.4K
12:10 58.36 58.36 58.36 58.36 0.1K
12:11 58.42 58.48 58.39 58.44 2.1K
12:12 58.44 58.44 58.29 58.29 0.9K
12:13 58.29 58.29 58.29 58.29 0.3K
12:14 58.29 58.29 58.29 58.29 0.5K
12:15 58.30 58.51 58.30 58.51 3.6K
12:16 58.37 58.37 58.35 58.35 1.2K
12:17 58.35 58.35 58.28 58.28 0.7K
12:18 58.28 58.34 58.22 58.34 1.1K
12:19 58.34 58.34 58.19 58.19 0.3K
12:20 58.19 58.19 58.19 58.19 0.2K
12:21 58.19 58.19 58.19 58.19 0.5K
12:22 58.19 58.21 58.19 58.21 0.7K
12:23 58.11 58.38 58.11 58.38 1.3K
12:24 58.38 58.38 58.38 58.38 0.1K
12:25 58.38 58.49 58.38 58.39 0.9K
12:26 58.39 58.39 58.39 58.39 0.8K
12:27 58.53 58.53 58.41 58.41 1.4K
12:28 58.41 58.60 58.41 58.60 1.4K
12:29 58.55 58.65 58.55 58.65 1.6K
12:30 58.65 58.70 58.65 58.70 0.7K
12:31 58.78 58.78 58.78 58.78 0.9K
12:32 58.78 58.78 58.76 58.76 0.4K
12:33 58.64 58.73 58.64 58.73 1.4K
12:34 58.65 58.83 58.65 58.83 2.0K
12:35 58.83 58.84 58.83 58.84 0.5K
12:36 58.76 58.76 58.74 58.74 1.8K
12:37 58.74 58.74 58.66 58.66 0.5K
12:38 58.65 58.65 58.65 58.65 0.4K
12:39 58.65 58.65 58.65 58.65 0.5K
12:40 58.65 58.65 58.56 58.56 1.4K
12:41 58.56 58.56 58.56 58.56 0.3K
12:42 58.67 58.75 58.58 58.75 2.0K
12:43 58.75 58.75 58.64 58.64 0.2K
12:44 58.64 58.86 58.64 58.86 1.7K
12:45 58.86 58.91 58.86 58.91 0.8K
12:46 58.91 58.91 58.91 58.91 1.0K
12:47 58.91 59.03 58.91 59.03 2.8K
12:48 59.03 59.03 59.03 59.03 0.3K
12:49 59.03 59.03 59.03 59.03 0.1K
12:50 59.03 59.03 58.97 58.97 3.2K
12:51 58.97 58.99 58.97 58.99 0.5K
12:52 58.99 59.07 58.99 59.07 1.0K
12:53 59.07 59.07 59.07 59.07 0.1K
12:54 59.08 59.33 59.08 59.33 4.1K
12:55 59.32 59.32 59.32 59.32 0.7K
12:56 59.32 59.32 59.32 59.32 4.9K
12:57 59.32 59.32 59.17 59.17 2.0K
12:58 59.23 59.23 59.03 59.03 5.2K
12:59 59.03 59.03 58.83 58.83 2.0K
13:00 58.85 58.85 58.84 58.84 0.6K
13:01 58.84 58.84 58.84 58.84 1.1K
13:02 58.84 59.09 58.84 59.08 1.7K
13:03 59.08 59.11 59.07 59.07 2.4K
13:04 59.07 59.07 59.07 59.07 0.8K
13:05 59.07 59.57 59.07 59.57 0.5K
13:06 59.57 59.62 59.57 59.62 0.5K
13:07 59.62 59.62 59.62 59.62 0.1K
13:08 59.66 59.70 59.66 59.70 0.6K
13:09 59.70 59.70 59.70 59.70 0.5K
13:10 59.70 59.70 59.39 59.39 1.5K
13:11 59.39 59.39 59.39 59.39 1.0K
13:12 59.39 59.48 59.33 59.33 0.8K
13:13 59.33 59.33 59.33 59.33 0.5K
13:14 59.33 59.33 59.33 59.33 0.0K
13:15 59.33 59.33 59.33 59.33 0.9K
13:16 59.33 59.33 59.33 59.33 0.0K
13:17 59.33 59.56 59.33 59.56 0.9K
13:18 59.56 59.56 59.56 59.56 1.5K
13:19 59.56 59.70 59.56 59.57 0.8K
13:20 59.57 59.66 59.57 59.66 0.4K
13:21 59.66 59.66 59.66 59.66 0.9K
13:22 59.66 59.66 59.66 59.66 0.1K
13:23 59.66 59.66 59.59 59.59 0.5K
13:24 59.61 59.61 59.48 59.48 1.3K
13:25 59.48 59.48 59.48 59.48 0.5K
13:26 59.48 59.48 59.36 59.36 1.0K
13:27 59.37 59.45 59.37 59.45 0.8K
13:28 59.45 59.56 59.45 59.56 0.8K
13:29 59.56 59.69 59.56 59.69 0.2K
13:30 59.69 59.69 59.69 59.69 0.0K
13:31 59.69 59.69 59.69 59.69 0.1K
13:32 59.69 59.69 59.69 59.69 0.0K
13:33 59.69 59.69 59.69 59.69 0.0K
13:34 59.69 59.69 59.58 59.58 0.8K
13:35 59.58 59.58 59.51 59.51 1.3K
13:36 59.51 59.55 59.51 59.55 0.3K
13:37 59.55 59.57 59.55 59.57 1.2K
13:38 59.57 59.69 59.57 59.69 2.3K
13:39 59.69 59.69 59.69 59.69 0.0K
13:40 59.69 59.69 59.69 59.69 0.0K
13:41 59.69 59.69 59.69 59.69 0.1K
13:42 59.85 59.85 59.85 59.85 0.9K
13:43 59.85 59.85 59.70 59.70 0.6K
13:44 59.70 59.70 59.66 59.66 1.1K
13:45 59.66 59.66 59.66 59.66 0.1K
13:46 59.66 59.66 59.66 59.66 0.1K
13:47 59.66 59.66 59.66 59.66 0.7K
13:48 59.66 59.66 59.66 59.66 0.4K
13:49 59.66 59.66 59.66 59.66 0.2K
13:50 59.66 59.66 59.66 59.66 0.1K
13:51 59.66 59.66 59.66 59.66 0.1K
13:52 59.66 59.66 59.66 59.66 0.0K
13:53 59.66 59.66 59.66 59.66 0.0K
13:54 59.66 59.87 59.66 59.87 2.6K
13:55 59.87 59.87 59.87 59.87 0.1K
13:56 59.87 59.97 59.87 59.97 0.3K
13:57 59.87 59.87 59.87 59.87 0.2K
13:58 59.91 59.91 59.91 59.91 0.4K
13:59 59.99 59.99 59.99 59.99 1.5K
14:00 59.99 59.99 59.99 59.99 0.1K
14:01 59.99 59.99 59.99 59.99 0.2K
14:02 59.99 59.99 59.99 59.99 0.0K
14:03 60.09 60.09 60.09 60.09 5.8K
14:04 60.12 60.12 60.12 60.12 0.6K
14:05 60.12 60.12 60.12 60.12 0.3K
14:06 60.16 60.17 60.16 60.17 1.0K
14:07 60.05 60.05 60.05 60.05 0.9K
14:08 60.05 60.05 59.95 59.95 0.8K
14:09 59.95 60.00 59.95 60.00 0.4K
14:10 60.00 60.00 59.94 59.94 0.8K
14:11 59.94 59.94 59.94 59.94 0.3K
14:12 59.94 59.94 59.94 59.94 0.0K
14:13 59.94 59.94 59.94 59.94 0.5K
14:14 59.94 60.11 59.94 60.11 0.5K
14:15 60.11 60.11 60.11 60.11 0.1K
14:16 60.11 60.11 60.11 60.11 0.0K
14:17 60.11 60.11 60.11 60.11 0.0K
14:18 60.17 60.17 60.17 60.17 0.6K
14:19 60.17 60.17 60.17 60.17 0.1K
14:20 60.17 60.24 60.17 60.24 0.5K
14:21 60.24 60.24 60.24 60.24 0.3K
14:22 60.24 60.24 60.24 60.24 0.0K
14:23 60.24 60.24 60.24 60.24 0.2K
14:24 60.41 60.41 60.41 60.41 0.4K
14:25 60.41 60.52 60.41 60.50 1.1K
14:26 60.50 60.50 60.50 60.50 0.2K
14:27 60.50 60.50 60.49 60.49 3.3K
14:28 60.49 60.55 60.49 60.55 0.7K
14:29 60.55 60.55 60.55 60.55 0.1K
14:30 60.55 60.55 60.55 60.55 0.1K
14:31 60.53 60.53 60.53 60.53 0.4K
14:32 60.53 60.53 60.53 60.53 0.0K
14:33 60.53 60.69 60.53 60.69 0.6K
14:34 60.69 60.69 60.59 60.59 1.0K
14:35 60.59 60.59 60.54 60.54 0.6K
14:36 60.54 60.54 60.50 60.50 0.3K
14:37 60.50 60.60 60.47 60.60 5.0K
14:38 60.60 60.62 60.60 60.62 0.2K
14:39 60.62 60.76 60.62 60.76 0.4K
14:40 60.89 60.89 60.89 60.89 0.1K
14:41 60.89 60.89 60.89 60.89 0.0K
14:42 60.66 60.66 60.65 60.65 1.0K
14:43 60.65 60.65 60.64 60.64 0.4K
14:44 60.64 60.64 60.64 60.64 0.1K
14:45 60.58 60.58 60.58 60.58 0.3K
14:46 60.49 60.49 60.49 60.49 0.7K
14:47 60.49 60.56 60.49 60.56 0.5K
14:48 60.65 60.66 60.59 60.59 1.2K
14:49 60.59 60.59 60.59 60.59 0.0K
14:50 60.59 60.59 60.59 60.59 0.2K
14:51 60.53 60.53 60.53 60.53 0.7K
14:52 60.53 60.68 60.53 60.68 0.3K
14:53 60.68 60.68 60.60 60.60 0.3K
14:54 60.60 60.60 60.60 60.60 0.2K
14:55 60.60 60.60 60.60 60.60 0.3K
14:56 60.60 60.60 60.60 60.60 0.1K
14:57 60.60 60.60 60.60 60.60 0.1K
14:58 60.60 60.60 60.60 60.60 0.3K
14:59 60.60 60.60 60.60 60.60 0.3K
15:00 60.60 60.60 60.50 60.50 0.4K
15:01 60.50 60.50 60.49 60.49 0.6K
15:02 60.49 60.67 60.49 60.67 2.3K
15:03 60.67 60.77 60.67 60.75 0.8K
15:04 60.75 60.75 60.62 60.62 0.9K
15:05 60.62 60.72 60.62 60.72 0.2K
15:06 60.72 60.72 60.72 60.72 0.0K
15:07 60.72 60.72 60.72 60.72 0.4K
15:08 60.72 60.82 60.72 60.82 0.3K
15:09 60.82 60.84 60.82 60.84 0.3K
15:10 60.97 60.97 60.97 60.97 0.3K
15:11 60.97 60.97 60.97 60.97 0.2K
15:12 60.97 61.08 60.97 61.08 0.5K
15:13 61.08 61.08 61.08 61.08 0.1K
15:14 61.08 61.08 60.94 60.94 0.2K
15:15 60.83 60.83 60.78 60.78 1.1K
15:16 60.78 60.78 60.78 60.78 0.3K
15:17 60.73 60.88 60.73 60.88 1.8K
15:18 60.88 60.88 60.88 60.88 0.2K
15:19 60.88 60.88 60.88 60.88 0.0K
15:20 60.95 60.95 60.95 60.95 1.3K
15:21 60.95 60.95 60.82 60.82 0.6K
15:22 60.82 60.82 60.82 60.82 0.0K
15:23 60.82 60.82 60.67 60.67 0.8K
15:24 60.67 60.67 60.67 60.67 0.1K
15:25 60.67 60.67 60.67 60.67 0.3K
15:26 60.67 60.67 60.67 60.67 0.2K
15:27 60.67 60.67 60.67 60.67 0.2K
15:28 60.67 60.94 60.67 60.94 2.2K
15:29 60.94 60.94 60.94 60.94 0.2K
15:30 60.94 60.94 60.94 60.94 0.1K
15:31 60.84 60.84 60.84 60.84 0.7K
15:32 60.84 60.84 60.83 60.83 0.5K
15:33 60.83 60.83 60.71 60.71 2.9K
15:34 60.71 60.79 60.71 60.79 0.7K
15:35 60.79 60.91 60.79 60.91 1.3K
15:36 60.86 60.87 60.86 60.87 0.8K
15:37 60.87 60.87 60.76 60.76 2.0K
15:38 60.72 60.80 60.69 60.69 2.5K
15:39 60.62 60.67 60.62 60.62 0.8K
15:40 60.62 60.62 60.51 60.51 1.1K
15:41 60.51 60.59 60.51 60.59 1.5K
15:42 60.59 60.59 60.56 60.56 1.7K
15:43 60.56 60.56 60.56 60.56 0.3K
15:44 60.56 60.78 60.56 60.78 1.9K
15:45 60.78 60.78 60.78 60.78 0.0K
15:46 60.78 60.83 60.78 60.83 0.5K
15:47 60.83 60.92 60.83 60.92 0.3K
15:48 60.92 60.92 60.92 60.92 0.2K
15:49 60.92 60.92 60.92 60.92 0.3K
15:50 60.92 60.92 60.90 60.90 1.6K
15:51 60.90 61.12 60.89 61.12 11.5K
15:52 61.12 61.12 60.92 60.92 2.3K
15:53 60.94 61.06 60.87 61.03 4.5K
15:54 61.03 61.03 60.99 60.99 2.3K
15:55 60.99 61.11 60.99 61.11 3.9K
15:56 61.11 61.23 61.11 61.23 3.4K
15:57 61.23 61.23 61.10 61.14 5.6K
15:58 61.14 61.18 61.02 61.11 11.0K
15:59 61.11 61.17 61.00 61.17 18.7K
16:00 61.09 61.21 61.09 61.11 80.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음