Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.33
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 59.20 61.17 59.20 59.33 12.7K
09:32 59.13 59.71 59.13 59.71 2.6K
09:33 59.68 59.68 59.13 59.13 1.4K
09:34 59.13 59.13 59.12 59.12 0.9K
09:35 58.50 58.63 58.33 58.63 11.4K
09:36 58.63 58.63 58.40 58.40 0.5K
09:37 58.40 58.40 58.28 58.40 0.9K
09:38 58.40 58.47 58.34 58.47 6.7K
09:39 58.08 58.60 58.08 58.60 3.9K
09:40 58.60 58.60 58.49 58.49 0.6K
09:41 58.49 58.49 58.49 58.49 0.0K
09:42 58.49 58.49 58.49 58.49 0.2K
09:43 58.49 58.49 58.49 58.49 0.1K
09:44 58.49 58.49 58.49 58.49 0.2K
09:45 58.49 58.49 58.49 58.49 0.0K
09:46 58.49 58.63 58.49 58.63 0.3K
09:47 58.63 58.63 58.63 58.63 0.4K
09:48 58.63 58.73 58.63 58.73 0.3K
09:49 58.40 58.64 58.40 58.64 0.7K
09:50 58.64 58.64 58.63 58.63 0.2K
09:51 58.63 58.63 58.45 58.45 0.5K
09:52 58.45 58.63 58.24 58.24 1.4K
09:53 58.24 58.36 58.23 58.32 0.6K
09:54 58.32 58.48 58.32 58.48 0.9K
09:55 58.48 58.48 58.07 58.07 1.4K
09:56 58.07 58.07 58.07 58.07 0.1K
09:57 58.07 58.16 58.07 58.16 0.4K
09:58 58.16 58.16 58.16 58.16 0.1K
09:59 58.06 58.06 58.06 58.06 0.2K
10:00 58.06 58.07 58.06 58.07 1.1K
10:01 58.07 58.07 57.53 57.53 1.5K
10:02 57.60 57.60 57.60 57.60 1.5K
10:03 57.60 57.60 57.60 57.60 0.5K
10:04 57.60 57.60 57.60 57.60 0.7K
10:05 57.60 57.60 57.42 57.42 1.5K
10:06 57.42 57.60 57.41 57.49 2.8K
10:07 57.49 57.49 57.49 57.49 1.5K
10:08 57.49 57.49 57.39 57.49 0.5K
10:09 57.49 57.49 57.38 57.38 1.1K
10:10 57.37 57.37 56.97 57.05 4.1K
10:11 57.05 57.05 57.05 57.05 0.9K
10:12 57.01 57.01 57.01 57.01 0.3K
10:13 57.01 57.01 57.01 57.01 0.1K
10:14 57.01 57.01 57.01 57.01 0.4K
10:15 57.01 57.08 57.01 57.08 1.1K
10:16 57.08 57.20 57.08 57.20 1.3K
10:17 57.20 57.20 57.08 57.08 0.7K
10:18 57.00 57.00 56.85 56.85 2.7K
10:19 56.85 56.85 56.85 56.85 0.0K
10:20 56.85 57.19 56.85 57.19 1.7K
10:21 56.63 56.63 56.63 56.63 0.2K
10:22 56.62 56.62 56.62 56.62 1.7K
10:23 56.62 56.62 56.62 56.62 0.0K
10:24 56.62 56.77 56.62 56.77 1.1K
10:25 56.76 56.76 56.76 56.76 1.1K
10:26 56.76 56.76 56.76 56.76 3.0K
10:27 56.76 56.83 56.76 56.83 0.6K
10:28 56.83 56.83 56.68 56.68 0.6K
10:29 56.68 56.68 56.68 56.68 0.3K
10:30 56.68 56.68 56.65 56.65 0.4K
10:31 56.65 56.65 56.46 56.46 1.2K
10:32 56.46 56.70 56.46 56.70 1.3K
10:33 56.70 56.70 56.70 56.70 0.5K
10:34 56.70 56.78 56.70 56.78 1.0K
10:35 56.78 56.92 56.71 56.71 1.6K
10:36 56.71 56.71 56.65 56.65 0.3K
10:37 56.61 56.79 56.61 56.79 1.9K
10:38 56.79 56.96 56.79 56.90 3.0K
10:39 56.90 56.90 56.88 56.88 1.1K
10:40 56.88 56.88 56.79 56.79 0.6K
10:41 56.79 56.79 56.79 56.79 0.1K
10:42 56.72 56.77 56.72 56.77 1.6K
10:43 56.69 56.69 56.65 56.65 0.9K
10:44 56.59 56.59 56.48 56.49 3.5K
10:45 56.49 56.49 56.36 56.36 1.9K
10:46 56.25 56.25 56.18 56.18 2.2K
10:47 56.22 56.22 56.22 56.22 0.5K
10:48 56.22 56.27 56.02 56.27 4.3K
10:49 56.27 56.76 56.27 56.64 6.8K
10:50 56.64 56.73 56.64 56.66 1.0K
10:51 56.66 56.73 56.66 56.73 1.6K
10:52 56.64 56.66 56.64 56.66 2.1K
10:53 56.66 56.66 56.51 56.51 2.9K
10:54 56.51 56.73 56.51 56.73 1.8K
10:55 56.73 56.73 56.71 56.71 0.3K
10:56 56.71 56.85 56.71 56.85 0.5K
10:57 56.82 56.82 56.67 56.80 3.1K
10:58 56.82 56.82 56.74 56.74 1.6K
10:59 56.74 56.82 56.74 56.82 0.9K
11:00 56.82 56.89 56.80 56.80 0.7K
11:01 56.80 56.94 56.80 56.94 2.4K
11:02 56.94 57.11 56.92 57.11 1.4K
11:03 56.98 57.11 56.98 57.11 1.3K
11:04 57.11 57.12 57.11 57.12 0.9K
11:05 57.00 57.00 57.00 57.00 0.6K
11:06 57.02 57.02 57.02 57.02 0.7K
11:07 57.02 57.19 56.87 57.19 3.6K
11:08 57.19 57.19 57.19 57.19 0.1K
11:09 57.19 57.19 57.14 57.14 2.7K
11:10 57.16 57.28 57.16 57.28 2.7K
11:11 57.28 57.28 57.15 57.15 1.2K
11:12 57.15 57.35 57.15 57.35 0.6K
11:13 57.35 57.35 57.21 57.22 0.6K
11:14 57.22 57.22 57.22 57.22 0.6K
11:15 57.10 57.10 57.10 57.10 1.6K
11:16 57.10 57.10 57.10 57.10 0.8K
11:17 57.23 57.23 57.08 57.08 10.0K
11:18 57.27 57.42 57.27 57.42 5.3K
11:19 57.42 57.42 57.32 57.36 1.0K
11:20 57.36 57.36 57.20 57.20 0.8K
11:21 57.20 57.20 57.16 57.16 2.2K
11:22 57.16 57.16 57.13 57.13 0.4K
11:23 57.13 57.13 57.13 57.13 0.1K
11:24 57.13 57.13 57.13 57.13 0.1K
11:25 57.13 57.46 57.13 57.46 2.5K
11:26 57.46 57.51 57.46 57.51 1.2K
11:27 57.51 57.51 57.51 57.51 0.3K
11:28 57.51 57.59 57.51 57.55 1.2K
11:29 57.55 57.55 57.55 57.55 1.6K
11:30 57.55 57.58 57.55 57.58 0.7K
11:31 57.58 57.58 57.45 57.45 6.8K
11:32 57.45 57.62 57.45 57.59 1.5K
11:33 57.64 57.64 57.57 57.57 3.9K
11:34 57.57 57.57 57.57 57.57 0.2K
11:35 57.57 57.70 57.57 57.70 1.4K
11:36 57.70 57.70 57.70 57.70 0.8K
11:37 57.85 57.85 57.85 57.85 2.2K
11:38 57.91 57.96 57.91 57.96 1.3K
11:39 57.96 58.00 57.96 58.00 0.6K
11:40 58.00 58.00 57.89 57.89 1.5K
11:41 57.89 57.92 57.89 57.92 0.4K
11:42 57.92 57.92 57.87 57.87 0.6K
11:43 57.78 57.78 57.75 57.75 2.2K
11:44 57.74 57.81 57.72 57.72 1.4K
11:45 57.72 57.72 57.63 57.63 0.7K
11:46 57.86 57.89 57.75 57.89 0.6K
11:47 57.70 58.12 57.70 58.12 3.7K
11:48 58.21 58.52 58.21 58.52 9.7K
11:49 58.52 58.52 58.52 58.52 0.7K
11:50 58.52 58.59 58.52 58.59 1.9K
11:51 58.59 58.59 58.49 58.49 0.8K
11:52 58.49 58.49 58.35 58.35 0.8K
11:53 58.35 58.35 58.35 58.35 1.6K
11:54 58.35 58.44 58.35 58.44 0.4K
11:55 58.44 58.44 58.44 58.44 0.5K
11:56 58.44 58.44 58.28 58.28 0.8K
11:57 58.28 58.45 57.99 57.99 5.0K
11:58 58.10 58.10 58.10 58.10 0.2K
11:59 58.10 58.10 57.82 57.82 1.1K
12:00 57.82 57.82 57.82 57.82 0.2K
12:01 57.79 57.95 57.79 57.95 1.0K
12:02 57.95 58.05 57.95 58.05 1.2K
12:03 58.05 58.05 57.98 57.98 0.4K
12:04 57.98 58.02 57.98 58.02 0.5K
12:05 58.02 58.02 58.02 58.02 0.8K
12:06 57.82 57.87 57.77 57.87 0.9K
12:07 57.87 57.87 57.63 57.63 0.2K
12:08 57.70 57.70 57.70 57.70 0.4K
12:09 57.70 57.70 57.70 57.70 0.1K
12:10 57.70 57.70 57.70 57.70 0.0K
12:11 57.70 57.70 57.70 57.70 0.2K
12:12 57.70 57.76 57.65 57.65 0.8K
12:13 57.65 57.65 57.65 57.65 0.1K
12:14 57.65 57.65 57.65 57.65 0.2K
12:15 57.65 57.65 57.64 57.64 2.9K
12:16 57.64 57.64 57.64 57.64 0.1K
12:17 57.64 57.64 57.57 57.57 2.3K
12:18 57.44 57.48 57.41 57.48 1.8K
12:19 57.48 57.58 57.48 57.58 1.9K
12:20 57.58 57.58 57.49 57.49 3.1K
12:21 57.49 57.49 57.49 57.49 0.1K
12:22 57.56 57.56 57.50 57.50 1.1K
12:23 57.50 57.50 57.50 57.50 0.6K
12:24 57.34 57.39 57.34 57.39 0.8K
12:25 57.39 57.39 57.39 57.39 0.5K
12:26 57.54 57.61 57.51 57.51 7.7K
12:27 57.51 57.51 57.51 57.51 0.5K
12:28 57.61 57.61 57.61 57.61 0.8K
12:29 57.61 57.61 57.51 57.51 0.8K
12:30 57.41 57.52 57.41 57.52 0.6K
12:31 57.52 57.66 57.52 57.66 5.0K
12:32 57.63 57.63 57.57 57.60 1.9K
12:33 57.60 57.60 57.42 57.42 2.9K
12:34 57.42 57.61 57.42 57.61 4.7K
12:35 57.66 57.73 57.66 57.73 0.6K
12:36 57.73 57.73 57.73 57.73 0.2K
12:37 57.73 57.76 57.55 57.62 2.7K
12:38 57.62 57.62 57.33 57.33 1.6K
12:39 57.33 57.33 57.27 57.29 1.1K
12:40 57.21 57.21 57.15 57.15 0.5K
12:41 57.15 57.15 57.15 57.15 0.2K
12:42 57.15 57.15 57.10 57.10 5.2K
12:43 57.10 57.10 57.10 57.10 2.5K
12:44 57.23 57.23 57.20 57.20 2.7K
12:45 57.20 57.24 57.20 57.24 0.2K
12:46 57.24 57.24 57.11 57.11 12.0K
12:47 57.11 57.22 57.11 57.22 2.5K
12:48 57.22 57.26 57.22 57.26 0.6K
12:49 57.26 57.26 57.19 57.19 0.7K
12:50 57.19 57.19 56.92 56.92 7.0K
12:51 57.03 57.12 57.03 57.12 4.4K
12:52 57.12 57.13 57.09 57.13 1.3K
12:53 57.15 57.15 57.15 57.15 0.3K
12:54 57.15 57.31 57.11 57.11 2.9K
12:55 57.11 57.13 57.11 57.13 0.2K
12:56 57.13 57.13 57.13 57.13 0.1K
12:57 57.13 57.13 57.13 57.13 0.6K
12:58 57.13 57.13 57.11 57.11 0.4K
12:59 57.11 57.11 57.11 57.11 0.4K
13:00 57.11 57.11 57.11 57.11 0.6K
13:01 57.03 57.03 57.03 57.03 1.6K
13:02 57.03 57.03 57.03 57.03 0.3K
13:03 56.97 57.02 56.90 57.02 3.1K
13:04 57.02 57.02 57.01 57.01 0.5K
13:05 57.01 57.01 56.80 56.80 0.4K
13:06 56.80 56.91 56.80 56.91 2.5K
13:07 56.91 57.01 56.91 57.01 2.1K
13:08 56.93 57.00 56.93 57.00 0.9K
13:09 57.00 57.00 57.00 57.00 0.0K
13:10 57.00 57.00 57.00 57.00 0.1K
13:11 57.00 57.00 56.88 56.88 0.6K
13:12 56.88 56.88 56.88 56.88 0.5K
13:13 56.88 56.88 56.81 56.81 1.2K
13:14 56.81 56.83 56.81 56.83 0.7K
13:15 56.83 56.88 56.83 56.88 1.4K
13:16 56.88 56.99 56.88 56.99 0.5K
13:17 56.96 56.96 56.95 56.95 0.6K
13:18 56.95 56.95 56.91 56.91 1.1K
13:19 56.91 56.91 56.91 56.91 0.1K
13:20 56.91 56.91 56.91 56.91 0.0K
13:21 56.91 56.91 56.91 56.91 0.1K
13:22 56.91 57.03 56.91 57.03 2.5K
13:23 56.98 56.98 56.98 56.98 0.7K
13:24 56.98 56.98 56.98 56.98 0.4K
13:25 56.98 56.98 56.98 56.98 0.1K
13:26 56.98 56.98 56.80 56.80 1.9K
13:27 56.80 56.89 56.80 56.89 2.7K
13:28 56.95 56.95 56.82 56.82 1.3K
13:29 56.83 56.83 56.83 56.83 0.3K
13:30 56.83 56.83 56.83 56.83 0.3K
13:31 56.83 56.83 56.83 56.83 0.1K
13:32 56.72 56.72 56.54 56.58 2.2K
13:33 56.69 56.79 56.69 56.79 3.0K
13:34 56.79 56.84 56.79 56.84 0.2K
13:35 56.84 56.84 56.63 56.63 0.4K
13:36 56.63 56.63 56.63 56.63 0.2K
13:37 56.63 56.63 56.63 56.63 0.2K
13:38 56.63 56.63 56.63 56.63 0.7K
13:39 56.43 56.53 56.43 56.53 3.8K
13:40 56.53 56.58 56.53 56.58 1.5K
13:41 56.58 56.58 56.58 56.58 1.6K
13:42 56.58 56.58 56.58 56.58 0.0K
13:43 56.58 56.58 56.58 56.58 0.6K
13:44 56.58 56.58 56.42 56.42 0.2K
13:45 56.42 56.42 56.42 56.42 0.7K
13:46 56.42 56.46 56.30 56.46 2.3K
13:47 56.49 56.49 56.44 56.44 1.7K
13:48 56.44 56.44 56.34 56.34 0.5K
13:49 56.34 56.34 56.32 56.32 0.6K
13:50 56.29 56.29 56.29 56.29 0.6K
13:51 56.29 56.33 56.29 56.33 0.3K
13:52 56.33 56.33 56.10 56.10 0.8K
13:53 56.10 56.24 56.10 56.24 0.7K
13:54 56.24 56.40 56.24 56.36 2.9K
13:55 56.40 56.45 56.40 56.45 1.1K
13:56 56.47 56.48 56.47 56.48 0.6K
13:57 56.36 56.36 56.36 56.36 0.5K
13:58 56.36 56.36 56.36 56.36 0.0K
13:59 56.36 56.36 56.36 56.36 0.0K
14:00 56.36 56.36 56.35 56.35 0.4K
14:01 56.35 56.35 56.27 56.27 1.2K
14:02 56.27 56.34 56.27 56.34 0.8K
14:03 56.34 56.34 56.34 56.34 0.2K
14:04 56.38 56.38 56.24 56.25 2.3K
14:05 56.23 56.23 56.23 56.23 0.2K
14:06 56.23 56.23 56.17 56.17 0.6K
14:07 56.17 56.25 56.17 56.23 1.8K
14:08 56.23 56.23 56.19 56.19 0.3K
14:09 56.19 56.19 56.19 56.19 0.1K
14:10 56.19 56.19 56.18 56.18 0.5K
14:11 56.18 56.41 56.18 56.41 1.5K
14:12 56.41 56.59 56.41 56.59 1.4K
14:13 56.59 56.59 56.59 56.59 0.4K
14:14 56.59 56.59 56.34 56.34 2.2K
14:15 56.34 56.34 56.34 56.34 0.2K
14:16 56.31 56.55 56.31 56.55 1.0K
14:17 56.55 56.55 56.55 56.55 0.2K
14:18 56.55 56.55 56.55 56.55 0.1K
14:19 56.55 56.58 56.48 56.48 0.5K
14:20 56.48 56.48 56.36 56.36 1.6K
14:21 56.36 56.45 56.36 56.45 0.5K
14:22 56.45 56.53 56.41 56.41 0.3K
14:23 56.41 56.41 56.27 56.27 0.9K
14:24 56.27 56.31 56.25 56.25 5.0K
14:25 56.25 56.25 56.25 56.25 0.1K
14:26 56.25 56.31 56.25 56.31 0.6K
14:27 56.15 56.15 56.10 56.10 0.8K
14:28 56.10 56.10 56.10 56.10 2.9K
14:29 56.09 56.25 56.09 56.25 1.4K
14:30 56.25 56.25 56.06 56.06 0.7K
14:31 56.06 56.27 56.06 56.27 1.9K
14:32 56.33 56.46 56.33 56.46 1.8K
14:33 56.46 56.46 56.46 56.46 0.3K
14:34 56.46 56.46 56.46 56.46 0.2K
14:35 56.46 56.46 56.46 56.46 0.1K
14:36 56.46 56.49 56.46 56.49 2.2K
14:37 56.49 56.49 56.44 56.44 0.6K
14:38 56.44 56.44 56.44 56.44 0.1K
14:39 56.44 56.44 56.44 56.44 1.5K
14:40 56.44 56.51 56.40 56.40 1.6K
14:41 56.40 56.45 56.40 56.44 0.5K
14:42 56.44 56.46 56.44 56.46 1.0K
14:43 56.46 56.68 56.46 56.68 4.0K
14:44 56.68 56.68 56.68 56.68 0.3K
14:45 56.68 56.68 56.68 56.68 1.0K
14:46 56.68 56.68 56.68 56.68 0.2K
14:47 56.68 56.68 56.68 56.68 0.3K
14:48 56.68 56.69 56.68 56.69 0.2K
14:49 56.69 56.69 56.62 56.62 0.6K
14:50 56.60 56.77 56.60 56.77 0.5K
14:51 56.77 56.77 56.59 56.59 0.6K
14:52 56.68 56.68 56.68 56.68 0.6K
14:53 56.68 56.68 56.68 56.68 0.5K
14:54 56.68 56.68 56.55 56.55 0.5K
14:55 56.55 56.75 56.54 56.75 1.3K
14:56 56.75 56.75 56.41 56.43 2.0K
14:57 56.43 56.45 56.43 56.45 2.1K
14:58 56.45 56.45 56.45 56.45 0.4K
14:59 56.45 56.45 56.45 56.45 0.1K
15:00 56.44 56.44 56.35 56.35 3.4K
15:01 56.35 56.35 56.35 56.35 0.3K
15:02 56.49 56.49 56.49 56.49 0.8K
15:03 56.49 56.49 56.49 56.49 0.7K
15:04 56.49 56.49 56.49 56.49 0.1K
15:05 56.49 56.49 56.30 56.30 1.4K
15:06 56.30 56.33 56.30 56.33 1.4K
15:07 56.33 56.33 56.22 56.22 1.1K
15:08 56.22 56.22 56.15 56.18 0.5K
15:09 56.22 56.22 56.18 56.18 1.1K
15:10 56.18 56.18 56.18 56.18 0.1K
15:11 56.18 56.39 56.18 56.39 3.6K
15:12 56.33 56.33 56.33 56.33 0.8K
15:13 56.34 56.48 56.34 56.48 1.1K
15:14 56.48 56.58 56.48 56.58 1.6K
15:15 56.55 56.60 56.55 56.60 1.3K
15:16 56.60 56.72 56.60 56.72 0.4K
15:17 56.72 56.73 56.67 56.73 1.7K
15:18 56.73 56.73 56.69 56.69 0.4K
15:19 56.69 56.69 56.53 56.53 9.3K
15:20 56.47 56.64 56.47 56.64 3.5K
15:21 56.65 56.75 56.65 56.70 2.5K
15:22 56.76 56.76 56.67 56.67 0.6K
15:23 56.67 56.76 56.67 56.76 3.3K
15:24 56.76 56.78 56.76 56.78 2.0K
15:25 56.78 56.82 56.78 56.82 0.8K
15:26 56.85 56.94 56.85 56.94 1.6K
15:27 56.94 56.94 56.82 56.92 1.7K
15:28 56.92 56.92 56.91 56.91 3.4K
15:29 57.00 57.04 57.00 57.01 1.5K
15:30 57.01 57.01 56.93 56.93 5.3K
15:31 56.93 57.02 56.93 57.02 1.0K
15:32 57.02 57.04 57.02 57.04 0.7K
15:33 57.05 57.05 57.01 57.01 1.7K
15:34 57.01 57.01 57.01 57.01 0.9K
15:35 57.02 57.13 57.02 57.13 6.3K
15:36 57.38 57.48 57.38 57.48 1.7K
15:37 57.48 57.52 57.48 57.48 2.8K
15:38 57.46 57.51 57.46 57.51 5.4K
15:39 57.51 57.59 57.46 57.59 3.9K
15:40 57.59 57.59 57.56 57.58 3.0K
15:41 57.58 57.58 57.45 57.50 4.7K
15:42 57.52 57.52 57.42 57.48 11.4K
15:43 57.48 57.57 57.21 57.21 8.6K
15:44 57.23 57.27 57.23 57.27 0.8K
15:45 57.27 57.28 57.18 57.18 1.9K
15:46 57.25 57.26 57.21 57.22 4.3K
15:47 57.22 57.22 57.17 57.17 1.7K
15:48 57.17 57.19 57.07 57.19 4.6K
15:49 57.40 57.42 57.39 57.39 2.7K
15:50 57.39 57.39 57.26 57.26 2.6K
15:51 57.28 57.28 57.16 57.16 5.1K
15:52 57.16 57.40 57.16 57.37 10.2K
15:53 57.39 57.39 57.37 57.37 1.2K
15:54 57.37 57.40 57.33 57.33 3.9K
15:55 57.33 57.33 57.32 57.32 8.5K
15:56 57.32 57.46 57.25 57.46 6.0K
15:57 57.46 57.46 57.32 57.32 8.2K
15:58 57.33 57.33 57.29 57.29 5.6K
15:59 57.22 57.22 57.22 57.22 6.8K
16:00 57.29 57.29 57.21 57.21 142.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음