Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.33
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 57.45 57.78 57.45 57.45 7.0K
09:32 57.45 57.45 57.45 57.45 0.0K
09:33 57.45 57.45 57.45 57.45 0.2K
09:34 57.45 57.45 57.45 57.45 0.0K
09:35 57.45 57.78 57.25 57.25 1.7K
09:36 57.25 57.52 57.25 57.52 0.2K
09:37 57.52 58.32 57.52 58.32 1.5K
09:38 58.32 58.76 58.32 58.76 0.5K
09:39 58.76 58.76 58.76 58.76 0.0K
09:40 58.76 58.76 58.41 58.52 0.5K
09:41 58.52 58.79 58.52 58.79 3.5K
09:42 58.79 58.85 58.43 58.43 3.6K
09:43 58.43 58.43 58.19 58.19 0.3K
09:44 58.19 58.53 58.19 58.53 2.9K
09:45 58.55 58.55 58.52 58.52 1.3K
09:46 58.52 58.53 58.52 58.53 1.5K
09:47 58.53 58.74 58.53 58.74 0.2K
09:48 58.74 58.92 58.55 58.92 0.7K
09:49 58.92 58.92 58.92 58.92 0.3K
09:50 58.92 59.46 58.92 59.46 1.0K
09:51 59.34 59.34 59.34 59.34 0.3K
09:52 59.34 59.34 58.99 58.99 3.5K
09:53 58.99 58.99 58.99 58.99 0.0K
09:54 59.04 59.04 59.04 59.04 0.1K
09:55 59.04 59.04 58.33 58.33 2.0K
09:56 58.33 58.64 58.33 58.64 0.5K
09:57 58.64 58.64 58.64 58.64 0.4K
09:58 58.64 58.94 58.64 58.94 0.7K
09:59 58.75 59.04 58.75 58.96 1.3K
10:00 58.96 58.96 58.96 58.96 0.9K
10:01 58.65 59.27 58.65 59.27 6.6K
10:02 59.27 59.27 59.18 59.18 1.4K
10:03 59.22 59.22 59.22 59.22 1.3K
10:04 58.55 58.55 58.55 58.55 0.5K
10:05 58.55 58.55 58.43 58.43 4.0K
10:06 58.43 58.43 58.43 58.43 0.8K
10:07 58.00 58.56 58.00 58.49 2.8K
10:08 58.46 58.66 58.46 58.66 1.0K
10:09 58.58 58.58 58.55 58.55 0.7K
10:10 58.75 58.75 58.75 58.75 1.8K
10:11 58.75 58.86 58.75 58.86 1.1K
10:12 58.86 59.08 58.65 58.65 1.7K
10:13 58.65 58.65 58.46 58.46 0.4K
10:14 58.46 58.71 58.46 58.71 0.3K
10:15 58.71 58.71 58.57 58.57 0.5K
10:16 58.57 58.59 58.57 58.59 0.9K
10:17 58.59 58.59 58.34 58.34 2.4K
10:18 58.34 58.34 57.98 57.98 1.1K
10:19 57.98 57.98 57.98 57.98 0.2K
10:20 57.98 57.98 57.98 57.98 1.5K
10:21 58.01 58.04 58.01 58.04 1.6K
10:22 58.04 58.05 58.04 58.05 1.2K
10:23 58.05 58.05 58.05 58.05 1.3K
10:24 58.05 58.05 58.05 58.05 0.8K
10:25 58.05 58.05 57.97 58.03 2.1K
10:26 58.03 58.03 57.95 57.95 0.6K
10:27 57.85 58.04 57.78 58.04 1.3K
10:28 58.04 58.04 57.95 57.95 2.3K
10:29 57.95 57.95 57.87 57.87 9.9K
10:30 57.93 57.96 57.90 57.90 2.9K
10:31 58.03 58.03 58.03 58.03 1.9K
10:32 58.03 58.03 58.03 58.03 0.3K
10:33 58.03 58.04 57.94 57.94 1.1K
10:34 57.94 57.94 57.94 57.94 0.2K
10:35 57.94 57.94 57.74 57.74 0.8K
10:36 57.94 57.94 57.94 57.94 0.8K
10:37 57.94 57.94 57.94 57.94 0.3K
10:38 57.93 57.93 57.74 57.74 0.8K
10:39 57.69 57.69 57.61 57.66 3.4K
10:40 57.68 57.68 57.68 57.68 2.0K
10:41 57.68 57.68 57.68 57.68 0.1K
10:42 57.68 57.68 57.68 57.68 0.2K
10:43 57.70 57.70 57.70 57.70 1.0K
10:44 57.70 57.71 57.70 57.71 6.7K
10:45 57.71 57.71 57.62 57.63 4.1K
10:46 57.59 57.75 57.59 57.75 5.2K
10:47 57.65 57.69 57.65 57.69 2.8K
10:48 57.69 57.69 57.69 57.69 0.7K
10:49 57.69 57.69 57.39 57.39 0.5K
10:50 57.39 57.39 57.29 57.29 0.3K
10:51 57.40 57.49 57.40 57.49 2.0K
10:52 57.49 57.61 57.49 57.61 1.2K
10:53 57.61 57.71 57.61 57.71 8.7K
10:54 57.82 57.87 57.77 57.77 7.1K
10:55 57.77 57.94 57.77 57.94 7.5K
10:56 57.77 57.79 57.72 57.72 1.7K
10:57 57.72 57.72 57.66 57.66 0.8K
10:58 57.66 57.69 57.58 57.69 13.6K
10:59 57.69 57.69 57.63 57.63 2.5K
11:00 57.63 57.63 57.60 57.60 0.9K
11:01 57.60 57.60 57.60 57.60 0.6K
11:02 57.60 57.64 57.60 57.64 12.2K
11:03 57.54 57.54 57.54 57.54 0.7K
11:04 57.59 57.61 57.59 57.61 1.1K
11:05 57.61 57.61 57.61 57.61 0.7K
11:06 57.61 57.77 57.61 57.77 3.3K
11:07 57.77 57.82 57.77 57.79 0.8K
11:08 57.79 58.18 57.79 58.18 3.2K
11:09 58.18 58.28 58.18 58.28 5.3K
11:10 58.28 58.34 58.28 58.34 2.3K
11:11 58.39 58.39 58.39 58.39 0.5K
11:12 58.39 58.41 58.26 58.26 0.9K
11:13 58.26 58.34 58.26 58.34 3.8K
11:14 58.34 58.34 58.21 58.30 1.4K
11:15 58.30 58.39 58.30 58.39 0.5K
11:16 58.39 58.39 58.38 58.38 0.8K
11:17 58.38 58.38 58.38 58.38 0.4K
11:18 58.38 58.38 58.38 58.38 0.2K
11:19 58.38 58.38 58.24 58.24 0.5K
11:20 58.24 58.39 58.24 58.36 2.5K
11:21 58.36 58.36 58.36 58.36 0.5K
11:22 58.36 58.36 58.36 58.36 0.2K
11:23 58.36 58.36 58.36 58.36 0.4K
11:24 58.36 58.36 58.31 58.31 1.9K
11:25 58.23 58.23 58.23 58.23 3.5K
11:26 58.40 58.43 58.40 58.43 2.7K
11:27 58.43 58.67 58.43 58.67 2.3K
11:28 58.65 58.65 58.65 58.65 0.8K
11:29 58.65 58.72 58.65 58.72 1.2K
11:30 58.72 58.72 58.70 58.70 0.2K
11:31 58.70 58.70 58.56 58.56 0.8K
11:32 58.56 58.56 58.56 58.56 1.4K
11:33 58.56 58.82 58.56 58.82 1.8K
11:34 58.82 58.82 58.72 58.72 0.2K
11:35 58.72 58.72 58.72 58.72 0.2K
11:36 58.72 58.77 58.65 58.77 1.7K
11:37 58.77 58.77 58.77 58.77 1.1K
11:38 58.77 58.77 58.76 58.76 1.8K
11:39 58.76 58.82 58.64 58.82 7.8K
11:40 58.93 58.93 58.88 58.88 1.2K
11:41 58.88 59.08 58.88 59.08 4.4K
11:42 59.08 59.08 59.08 59.08 0.3K
11:43 59.08 59.08 59.06 59.06 0.2K
11:44 59.06 59.06 59.06 59.06 0.2K
11:45 59.06 59.06 59.06 59.06 0.9K
11:46 59.06 59.06 59.06 59.06 0.2K
11:47 58.87 58.87 58.73 58.73 1.0K
11:48 58.73 58.75 58.73 58.75 0.5K
11:49 58.75 58.83 58.75 58.83 0.6K
11:50 58.79 58.80 58.79 58.80 0.9K
11:51 58.80 58.80 58.80 58.80 0.6K
11:52 58.69 58.69 58.61 58.61 1.3K
11:53 58.61 58.71 58.61 58.66 1.5K
11:54 58.66 58.66 58.65 58.65 1.4K
11:55 58.65 58.66 58.65 58.66 0.3K
11:56 58.66 58.70 58.66 58.70 0.4K
11:57 58.70 58.70 58.60 58.60 0.9K
11:58 58.65 58.65 58.65 58.65 1.2K
11:59 58.52 58.64 58.52 58.64 1.8K
12:00 58.64 58.64 58.63 58.64 8.9K
12:01 58.64 58.76 58.64 58.76 4.1K
12:02 58.64 58.64 58.64 58.64 1.2K
12:03 58.76 58.85 58.74 58.74 1.0K
12:04 58.77 58.78 58.77 58.78 0.7K
12:05 58.70 58.84 58.70 58.78 0.7K
12:06 58.68 58.68 58.65 58.65 2.3K
12:07 58.58 58.67 58.58 58.67 0.3K
12:08 58.63 58.63 58.61 58.61 5.2K
12:09 58.61 58.75 58.61 58.75 1.1K
12:10 58.75 58.75 58.68 58.68 1.4K
12:11 58.68 58.69 58.68 58.69 0.5K
12:12 58.69 58.73 58.69 58.73 0.2K
12:13 58.73 58.74 58.68 58.68 2.0K
12:14 58.73 58.73 58.73 58.73 0.9K
12:15 58.73 58.82 58.73 58.82 0.4K
12:16 58.82 58.82 58.82 58.82 0.3K
12:17 58.82 58.82 58.82 58.82 0.8K
12:18 58.82 58.82 58.73 58.73 0.3K
12:19 58.73 58.74 58.73 58.74 0.3K
12:20 58.74 58.82 58.74 58.82 1.2K
12:21 58.82 58.82 58.76 58.76 0.4K
12:22 58.76 58.92 58.76 58.92 0.8K
12:23 58.96 59.02 58.96 59.02 1.5K
12:24 59.08 59.08 59.08 59.08 1.3K
12:25 59.08 59.08 59.08 59.08 0.2K
12:26 59.08 59.08 59.08 59.08 0.3K
12:27 59.08 59.08 59.08 59.08 0.3K
12:28 59.08 59.08 59.08 59.08 0.1K
12:29 59.11 59.11 59.11 59.11 0.4K
12:30 59.11 59.11 59.11 59.11 0.4K
12:31 59.11 59.11 59.11 59.11 0.1K
12:32 59.11 59.11 59.11 59.11 1.0K
12:33 59.11 59.20 59.09 59.20 1.0K
12:34 59.20 59.20 59.20 59.20 0.7K
12:35 59.20 59.20 59.20 59.20 0.0K
12:36 59.20 59.24 59.20 59.24 1.0K
12:37 59.25 59.25 59.16 59.16 0.7K
12:38 59.16 59.18 59.16 59.18 0.5K
12:39 59.05 59.05 58.94 58.94 1.4K
12:40 58.94 58.94 58.94 58.94 0.2K
12:41 58.94 58.97 58.94 58.97 2.1K
12:42 58.90 58.90 58.90 58.90 2.0K
12:43 58.90 58.95 58.90 58.94 2.4K
12:44 59.09 59.18 59.08 59.08 1.5K
12:45 59.08 59.08 59.08 59.08 0.6K
12:46 59.08 59.08 59.01 59.01 0.2K
12:47 59.01 59.01 59.01 59.01 0.2K
12:48 59.01 59.01 58.94 58.94 1.5K
12:49 59.02 59.02 59.02 59.02 0.1K
12:50 59.02 59.02 59.02 59.02 0.1K
12:51 59.02 59.04 59.02 59.04 0.2K
12:52 59.04 59.04 59.04 59.04 0.3K
12:53 59.04 59.04 59.04 59.04 0.0K
12:54 59.04 59.04 58.90 58.90 3.1K
12:55 58.85 58.90 58.85 58.90 0.6K
12:56 58.90 58.94 58.90 58.94 2.0K
12:57 58.94 58.95 58.94 58.95 0.2K
12:58 58.95 58.95 58.79 58.79 2.2K
12:59 58.79 58.79 58.77 58.77 0.6K
13:00 58.77 58.77 58.77 58.77 0.3K
13:01 58.77 58.90 58.77 58.90 1.7K
13:02 58.90 58.90 58.82 58.82 0.5K
13:03 58.82 58.82 58.82 58.82 0.3K
13:04 58.82 58.84 58.82 58.84 0.5K
13:05 58.84 58.84 58.77 58.81 0.9K
13:06 58.81 58.81 58.81 58.81 0.1K
13:07 58.81 58.81 58.81 58.81 0.0K
13:08 58.81 58.81 58.66 58.66 0.6K
13:09 58.66 58.66 58.66 58.66 0.5K
13:10 58.70 58.76 58.70 58.73 1.2K
13:11 58.73 58.73 58.73 58.73 0.2K
13:12 58.73 58.73 58.68 58.68 0.9K
13:13 58.68 58.70 58.68 58.70 0.5K
13:14 58.70 58.70 58.64 58.64 0.2K
13:15 58.64 58.70 58.64 58.70 0.6K
13:16 58.70 58.70 58.70 58.70 0.5K
13:17 58.70 58.70 58.70 58.70 1.2K
13:18 58.70 58.70 58.69 58.69 1.1K
13:19 58.69 58.71 58.69 58.71 0.4K
13:20 58.64 58.64 58.59 58.59 1.7K
13:21 58.59 58.59 58.55 58.55 0.2K
13:22 58.55 58.60 58.35 58.35 1.7K
13:23 58.35 58.35 58.35 58.35 0.2K
13:24 58.35 58.35 58.35 58.35 0.3K
13:25 58.35 58.35 58.35 58.35 0.3K
13:26 58.35 58.35 58.35 58.35 0.1K
13:27 58.26 58.26 58.25 58.25 0.5K
13:28 58.20 58.28 58.20 58.28 0.7K
13:29 58.28 58.28 58.28 58.28 0.3K
13:30 58.28 58.28 58.28 58.28 0.4K
13:31 58.18 58.39 58.18 58.39 3.9K
13:32 58.39 58.39 58.31 58.31 0.5K
13:33 58.31 58.31 58.31 58.31 0.2K
13:34 58.31 58.31 58.26 58.26 0.4K
13:35 58.25 58.25 58.25 58.25 0.7K
13:36 58.25 58.25 58.18 58.18 2.4K
13:37 58.18 58.18 58.12 58.12 0.4K
13:38 58.12 58.12 58.09 58.09 0.3K
13:39 58.09 58.16 58.09 58.16 0.6K
13:40 58.17 58.17 58.17 58.17 0.5K
13:41 58.17 58.26 58.17 58.26 0.5K
13:42 58.26 58.49 58.26 58.49 1.0K
13:43 58.49 58.50 58.49 58.50 1.5K
13:44 58.50 58.50 58.50 58.50 0.4K
13:45 58.50 58.61 58.50 58.61 1.2K
13:46 58.61 58.76 58.61 58.76 1.0K
13:47 58.83 58.83 58.75 58.78 1.8K
13:48 58.78 58.78 58.78 58.78 0.2K
13:49 58.78 58.97 58.78 58.97 1.2K
13:50 58.97 58.97 58.97 58.97 0.6K
13:51 58.97 59.08 58.97 59.08 5.5K
13:52 59.08 59.08 59.08 59.08 0.8K
13:53 59.08 59.25 59.08 59.25 0.4K
13:54 59.25 59.25 58.80 58.80 3.8K
13:55 58.90 58.90 58.89 58.89 0.9K
13:56 58.89 58.89 58.89 58.89 0.1K
13:57 58.89 58.89 58.53 58.53 4.8K
13:58 58.44 58.45 58.38 58.45 0.6K
13:59 58.45 58.45 58.43 58.43 2.1K
14:00 58.43 58.43 58.43 58.43 0.1K
14:01 58.46 58.71 58.46 58.71 1.1K
14:02 58.71 58.71 58.71 58.71 1.5K
14:03 58.71 58.71 58.71 58.71 0.1K
14:04 58.71 58.71 58.71 58.71 0.5K
14:05 58.71 59.16 58.71 59.16 0.1K
14:06 59.16 59.16 59.16 59.16 0.2K
14:07 59.16 59.16 59.16 59.16 0.1K
14:08 59.04 59.04 58.87 58.87 0.5K
14:09 58.87 59.12 58.87 59.12 0.7K
14:10 59.12 59.12 58.93 58.93 0.4K
14:11 58.93 59.04 58.93 59.04 1.6K
14:12 59.04 59.04 59.04 59.04 0.3K
14:13 59.04 59.07 59.04 59.07 0.3K
14:14 59.07 59.07 59.07 59.07 0.1K
14:15 59.08 59.08 59.08 59.08 0.5K
14:16 59.08 59.08 59.07 59.07 0.4K
14:17 59.07 59.07 59.07 59.07 0.2K
14:18 59.07 59.07 59.07 59.07 0.1K
14:19 59.07 59.13 59.07 59.13 0.4K
14:20 59.14 59.14 59.14 59.14 0.7K
14:21 59.14 59.14 59.14 59.14 0.7K
14:22 59.23 59.23 59.23 59.23 0.4K
14:23 59.23 59.42 59.23 59.42 0.8K
14:24 59.42 59.42 59.42 59.42 0.5K
14:25 59.42 59.42 59.20 59.20 1.9K
14:26 59.20 59.23 59.20 59.21 3.2K
14:27 59.21 59.28 59.21 59.28 0.8K
14:28 59.28 59.28 59.28 59.28 1.2K
14:29 59.15 59.15 59.15 59.15 0.5K
14:30 59.15 59.15 59.15 59.15 0.1K
14:31 59.24 59.24 59.24 59.24 1.5K
14:32 59.24 59.24 59.06 59.19 2.0K
14:33 59.19 59.19 59.19 59.19 0.7K
14:34 59.19 59.19 59.16 59.16 0.2K
14:35 59.16 59.16 59.16 59.16 0.5K
14:36 59.12 59.12 59.12 59.12 1.1K
14:37 59.12 59.20 59.12 59.20 0.6K
14:38 59.20 59.20 59.20 59.20 0.4K
14:39 59.20 59.20 59.19 59.19 0.6K
14:40 59.19 59.20 59.19 59.20 1.6K
14:41 59.20 59.22 59.14 59.22 0.3K
14:42 59.22 59.29 59.22 59.29 0.3K
14:43 59.29 59.29 59.29 59.29 0.5K
14:44 59.29 59.44 59.29 59.44 1.9K
14:45 59.44 59.44 59.44 59.44 1.1K
14:46 59.49 59.57 59.49 59.57 1.1K
14:47 59.57 59.64 59.57 59.64 2.4K
14:48 59.63 59.63 59.63 59.63 1.8K
14:49 59.59 59.75 59.59 59.75 6.2K
14:50 59.75 59.79 59.75 59.79 2.4K
14:51 59.79 59.91 59.79 59.91 1.0K
14:52 59.95 59.95 59.95 59.95 1.1K
14:53 59.95 60.04 59.95 60.04 0.3K
14:54 60.04 60.10 60.04 60.10 0.2K
14:55 60.02 60.02 60.02 60.02 1.2K
14:56 59.94 60.05 59.94 60.05 4.0K
14:57 60.05 60.05 59.95 59.95 1.6K
14:58 59.95 60.05 59.95 60.04 1.0K
14:59 60.04 60.04 60.03 60.03 0.9K
15:00 60.03 60.11 60.00 60.00 4.6K
15:01 60.00 60.08 59.98 59.98 2.1K
15:02 59.98 59.98 59.95 59.95 5.2K
15:03 59.95 59.95 59.74 59.77 28.4K
15:04 59.88 59.88 59.81 59.81 1.8K
15:05 59.81 59.92 59.81 59.92 1.3K
15:06 59.92 60.10 59.92 59.99 3.3K
15:07 59.96 59.96 59.96 59.96 2.4K
15:08 59.96 60.24 59.96 60.24 3.1K
15:09 60.27 60.27 60.10 60.17 1.0K
15:10 60.17 60.17 60.10 60.10 0.8K
15:11 60.10 60.10 60.01 60.01 1.8K
15:12 60.01 60.01 59.65 59.65 1.9K
15:13 59.65 59.65 59.65 59.65 0.1K
15:14 59.65 59.81 59.65 59.81 3.4K
15:15 59.81 59.90 59.68 59.68 1.2K
15:16 59.68 59.68 59.64 59.64 3.8K
15:17 59.67 59.67 59.49 59.50 4.7K
15:18 59.42 59.60 59.42 59.60 0.9K
15:19 59.60 59.60 59.42 59.59 5.5K
15:20 59.59 59.59 59.59 59.59 0.3K
15:21 59.63 59.73 59.63 59.71 3.2K
15:22 59.71 59.71 59.71 59.71 0.2K
15:23 59.71 59.71 59.50 59.50 25.1K
15:24 59.50 59.67 59.50 59.61 25.8K
15:25 59.54 59.54 59.46 59.48 6.2K
15:26 59.48 59.48 59.48 59.48 1.0K
15:27 59.48 59.51 59.47 59.47 0.4K
15:28 59.50 59.58 59.50 59.58 6.7K
15:29 59.58 59.58 59.52 59.52 0.4K
15:30 59.52 59.52 59.52 59.52 0.3K
15:31 59.52 59.52 59.52 59.52 0.3K
15:32 59.52 59.52 59.49 59.49 0.7K
15:33 59.53 59.53 59.46 59.46 3.4K
15:34 59.46 59.47 59.42 59.47 1.5K
15:35 59.47 59.47 59.40 59.40 1.5K
15:36 59.40 59.52 59.40 59.52 2.2K
15:37 59.52 59.52 59.34 59.34 2.0K
15:38 59.34 59.34 59.34 59.34 1.2K
15:39 59.34 59.34 59.34 59.34 0.4K
15:40 59.34 59.35 59.31 59.35 1.0K
15:41 59.31 59.31 59.26 59.26 1.8K
15:42 59.25 59.26 59.25 59.26 3.2K
15:43 59.22 59.22 59.17 59.17 4.2K
15:44 59.17 59.17 59.17 59.17 0.2K
15:45 59.17 59.17 59.17 59.17 3.8K
15:46 59.17 59.23 59.17 59.23 0.8K
15:47 59.23 59.29 59.22 59.29 1.6K
15:48 59.29 59.30 59.29 59.30 0.9K
15:49 59.30 59.40 59.30 59.40 3.2K
15:50 59.42 59.44 59.37 59.44 2.0K
15:51 59.44 59.44 59.37 59.37 2.2K
15:52 59.37 59.37 59.26 59.26 1.3K
15:53 59.26 59.26 59.26 59.26 1.4K
15:54 59.26 59.26 59.07 59.07 1.8K
15:55 59.07 59.20 59.07 59.20 5.2K
15:56 59.30 59.30 59.25 59.25 4.6K
15:57 59.20 59.20 59.07 59.07 4.4K
15:58 59.10 59.10 59.07 59.07 4.9K
15:59 59.04 59.11 59.04 59.09 15.7K
16:00 59.10 59.10 58.97 59.00 115.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음