Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.33
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 58.81 58.81 58.12 58.81 3.4K
09:32 58.81 58.81 58.81 58.81 0.0K
09:33 58.31 58.34 58.31 58.34 0.3K
09:34 58.34 59.42 58.34 58.79 1.0K
09:35 58.79 58.79 58.79 58.79 0.2K
09:36 58.79 58.79 58.79 58.79 0.0K
09:37 58.79 58.79 58.79 58.79 0.1K
09:38 58.79 58.79 58.79 58.79 0.0K
09:39 58.79 58.79 58.79 58.79 0.1K
09:40 58.79 59.12 58.79 59.12 1.0K
09:41 59.12 59.12 59.12 59.12 0.0K
09:42 59.12 59.12 59.12 59.12 0.0K
09:43 59.11 59.35 59.11 59.35 0.4K
09:44 59.35 59.35 59.35 59.35 0.2K
09:45 59.35 59.35 59.35 59.35 0.0K
09:46 59.35 59.35 59.35 59.35 0.0K
09:47 59.35 59.35 59.35 59.35 0.1K
09:48 59.35 59.35 59.35 59.35 0.0K
09:49 59.57 59.57 59.46 59.46 0.9K
09:50 59.46 59.46 59.46 59.46 0.7K
09:51 59.46 59.46 59.46 59.46 0.8K
09:52 59.46 59.46 59.46 59.46 0.1K
09:53 59.46 59.46 59.46 59.46 1.1K
09:54 59.47 59.47 59.47 59.47 1.0K
09:55 59.47 59.47 59.44 59.44 1.6K
09:56 59.44 59.44 59.44 59.44 0.0K
09:57 59.44 59.44 59.44 59.44 0.0K
09:58 59.44 59.46 59.44 59.46 1.0K
09:59 59.46 59.46 59.46 59.46 0.1K
10:00 59.46 59.46 59.46 59.46 0.0K
10:01 59.46 59.50 59.46 59.50 0.8K
10:02 59.50 59.75 59.50 59.75 1.6K
10:03 59.75 59.83 59.75 59.81 0.7K
10:04 59.81 60.15 59.81 60.15 3.1K
10:05 60.15 60.15 60.06 60.06 0.2K
10:06 60.06 60.11 60.06 60.11 0.2K
10:07 60.11 60.11 60.11 60.11 0.1K
10:08 60.11 60.26 60.11 60.26 2.1K
10:09 60.26 60.26 60.26 60.26 0.0K
10:10 60.26 60.26 60.26 60.26 0.0K
10:11 60.26 60.26 60.26 60.26 0.2K
10:12 60.26 60.27 60.26 60.26 0.6K
10:13 60.27 60.36 60.27 60.36 1.1K
10:14 60.36 60.36 60.16 60.16 1.6K
10:15 60.16 60.16 60.16 60.16 0.2K
10:16 60.15 60.20 60.15 60.16 0.6K
10:17 60.16 60.21 60.16 60.16 0.3K
10:18 60.25 60.25 60.06 60.06 4.8K
10:19 60.06 60.06 60.06 60.06 0.0K
10:20 60.06 60.09 60.06 60.09 0.5K
10:21 60.09 60.09 60.09 60.09 0.2K
10:22 60.09 60.09 59.99 60.03 0.4K
10:23 60.03 60.03 60.03 60.03 0.0K
10:24 60.03 60.03 60.03 60.03 0.2K
10:25 60.03 60.03 59.92 59.92 0.4K
10:26 59.90 59.90 59.90 59.90 3.1K
10:27 59.90 59.90 59.72 59.72 1.2K
10:28 59.72 59.72 59.61 59.61 0.8K
10:29 59.61 59.64 59.58 59.64 1.1K
10:30 59.61 59.63 59.61 59.63 0.9K
10:31 59.63 59.63 59.63 59.63 0.2K
10:32 59.63 59.63 59.63 59.63 0.0K
10:33 59.63 59.63 59.63 59.63 0.6K
10:34 59.63 59.63 59.54 59.62 1.4K
10:35 59.62 59.62 59.53 59.53 0.3K
10:36 59.53 59.59 59.53 59.59 3.1K
10:37 59.59 59.59 59.58 59.58 1.0K
10:38 59.58 59.62 59.58 59.62 45.5K
10:39 59.59 59.59 59.59 59.59 2.3K
10:40 59.59 59.59 59.59 59.59 2.3K
10:41 59.59 59.65 59.59 59.65 0.4K
10:42 59.65 59.65 59.64 59.64 0.3K
10:43 59.64 59.64 59.64 59.64 0.2K
10:44 59.64 59.64 59.48 59.48 1.2K
10:45 59.48 59.48 59.48 59.48 0.0K
10:46 59.48 59.48 59.48 59.48 0.1K
10:47 59.48 59.48 59.48 59.48 0.4K
10:48 59.45 59.45 59.45 59.45 0.5K
10:49 59.45 59.60 59.45 59.60 1.3K
10:50 59.60 59.60 59.60 59.60 0.1K
10:51 59.60 59.61 59.60 59.61 0.2K
10:52 59.61 59.61 59.61 59.61 2.4K
10:53 59.61 59.61 59.61 59.61 0.1K
10:54 59.61 59.62 59.61 59.62 2.0K
10:55 59.62 59.62 59.62 59.62 0.3K
10:56 59.62 59.62 59.62 59.62 0.3K
10:57 59.62 59.62 59.62 59.62 0.1K
10:58 59.62 59.73 59.62 59.73 0.5K
10:59 59.73 59.73 59.69 59.69 0.7K
11:00 59.73 59.73 59.69 59.69 1.2K
11:01 59.69 59.69 59.69 59.69 0.7K
11:02 59.66 59.67 59.66 59.67 3.0K
11:03 59.67 59.68 59.67 59.68 0.7K
11:04 59.68 59.68 59.68 59.68 0.2K
11:05 59.68 59.68 59.68 59.68 0.5K
11:06 59.68 59.77 59.68 59.77 1.0K
11:07 59.77 59.77 59.77 59.77 0.3K
11:08 59.77 59.77 59.77 59.77 0.1K
11:09 59.77 59.77 59.77 59.77 0.1K
11:10 59.77 59.77 59.77 59.77 0.0K
11:11 59.77 59.91 59.77 59.91 2.0K
11:12 59.91 59.91 59.91 59.91 0.6K
11:13 60.03 60.03 60.03 60.03 0.2K
11:14 60.03 60.03 60.03 60.03 0.1K
11:15 60.03 60.03 60.03 60.03 0.0K
11:16 60.03 60.03 60.03 60.03 0.2K
11:17 60.03 60.03 60.03 60.03 0.3K
11:18 60.03 60.03 60.03 60.03 0.0K
11:19 60.03 60.03 60.03 60.03 0.2K
11:20 60.03 60.03 59.89 59.89 1.3K
11:21 59.89 59.89 59.89 59.89 0.1K
11:22 59.89 59.99 59.89 59.99 1.0K
11:23 59.99 60.00 59.99 60.00 3.2K
11:24 60.00 60.00 60.00 60.00 1.0K
11:25 60.00 60.00 60.00 60.00 0.0K
11:26 60.00 60.00 60.00 60.00 0.1K
11:27 60.00 60.00 60.00 60.00 0.1K
11:28 60.00 60.01 60.00 60.01 0.5K
11:29 60.01 60.01 60.01 60.01 0.4K
11:30 60.01 60.01 60.01 60.01 0.1K
11:31 60.01 60.05 60.01 60.05 0.4K
11:32 60.05 60.05 60.05 60.05 0.1K
11:33 60.05 60.05 60.05 60.05 0.0K
11:34 60.05 60.44 60.05 60.44 19.5K
11:35 60.44 60.44 60.44 60.44 0.1K
11:36 60.44 60.52 60.44 60.52 0.2K
11:37 60.52 60.52 60.52 60.52 0.0K
11:38 60.52 60.52 60.52 60.52 0.4K
11:39 60.52 60.52 60.52 60.52 0.1K
11:40 60.59 60.59 60.55 60.55 19.6K
11:41 60.54 60.63 60.54 60.63 5.3K
11:42 60.63 60.63 60.55 60.55 0.3K
11:43 60.55 60.63 60.55 60.63 0.6K
11:44 60.63 60.63 60.63 60.63 0.0K
11:45 60.63 60.64 60.63 60.64 0.4K
11:46 60.44 60.44 60.44 60.44 1.8K
11:47 60.44 60.44 60.40 60.40 1.2K
11:48 60.40 60.40 60.32 60.32 4.4K
11:49 60.27 60.27 60.27 60.27 0.4K
11:50 60.27 60.27 60.27 60.27 0.0K
11:51 60.27 60.27 60.27 60.27 0.0K
11:52 60.27 60.27 60.27 60.27 0.0K
11:53 60.27 60.35 60.27 60.35 0.1K
11:54 60.35 60.35 60.35 60.35 0.0K
11:55 60.35 60.35 60.35 60.35 0.2K
11:56 60.35 60.45 60.35 60.45 1.4K
11:57 60.45 60.45 60.45 60.45 0.0K
11:58 60.49 60.49 60.49 60.49 0.8K
11:59 60.49 60.49 60.38 60.38 1.9K
12:00 60.38 60.38 60.28 60.28 1.3K
12:01 60.28 60.35 60.28 60.35 0.6K
12:02 60.35 60.35 60.35 60.35 0.0K
12:03 60.35 60.35 60.33 60.33 0.4K
12:04 60.33 60.33 60.33 60.33 0.1K
12:05 60.33 60.33 60.33 60.33 0.0K
12:06 60.33 60.33 60.33 60.33 0.1K
12:07 60.33 60.33 60.33 60.33 0.1K
12:08 60.33 60.34 60.33 60.34 2.3K
12:09 60.34 60.34 60.34 60.34 0.0K
12:10 60.34 60.34 60.19 60.19 5.0K
12:11 60.19 60.19 60.18 60.18 0.2K
12:12 60.18 60.18 60.18 60.18 0.0K
12:13 60.18 60.18 60.13 60.13 0.7K
12:14 60.20 60.20 60.20 60.20 0.2K
12:15 60.20 60.20 60.20 60.20 0.1K
12:16 60.20 60.20 60.11 60.11 3.6K
12:17 60.11 60.11 60.11 60.11 0.1K
12:18 60.11 60.11 60.11 60.11 0.1K
12:19 60.11 60.12 60.11 60.12 0.3K
12:20 60.12 60.12 60.12 60.12 0.0K
12:21 60.12 60.21 60.12 60.21 0.8K
12:22 60.21 60.21 60.21 60.21 2.2K
12:23 60.21 60.27 60.21 60.27 0.9K
12:24 60.27 60.27 60.27 60.27 0.3K
12:25 60.27 60.27 60.27 60.27 0.2K
12:26 60.27 60.27 60.23 60.23 1.6K
12:27 60.23 60.23 60.23 60.23 0.1K
12:28 60.23 60.23 60.23 60.23 0.0K
12:29 60.23 60.29 60.23 60.26 3.9K
12:30 60.26 60.26 60.26 60.26 0.1K
12:31 60.32 60.32 60.32 60.32 0.2K
12:32 60.32 60.32 60.32 60.32 0.1K
12:33 60.27 60.27 60.27 60.27 0.2K
12:34 60.27 60.27 60.27 60.27 0.0K
12:35 60.27 60.27 60.27 60.27 0.1K
12:36 60.27 60.27 60.27 60.27 0.1K
12:37 60.27 60.27 60.27 60.27 0.1K
12:38 60.27 60.27 60.27 60.27 0.0K
12:39 60.27 60.27 60.27 60.27 0.0K
12:40 60.27 60.27 60.25 60.25 0.2K
12:41 60.25 60.25 60.25 60.25 0.1K
12:42 60.25 60.25 60.25 60.25 0.0K
12:43 60.25 60.30 60.25 60.30 1.8K
12:44 60.30 60.30 60.30 60.30 0.1K
12:45 60.30 60.34 60.30 60.34 0.2K
12:46 60.34 60.34 60.34 60.34 0.2K
12:47 60.34 60.34 60.34 60.34 0.1K
12:48 60.34 60.34 60.34 60.34 0.1K
12:49 60.34 60.34 60.34 60.34 0.3K
12:50 60.34 60.34 60.34 60.34 0.1K
12:51 60.34 60.34 60.34 60.34 0.0K
12:52 60.20 60.20 60.20 60.20 2.1K
12:53 60.20 60.20 60.20 60.20 0.2K
12:54 60.20 60.20 60.20 60.20 0.0K
12:55 60.20 60.27 60.20 60.27 0.2K
12:56 60.27 60.27 60.27 60.27 0.2K
12:57 60.18 60.18 60.18 60.18 0.8K
12:58 60.18 60.18 60.18 60.18 0.0K
12:59 60.12 60.12 60.12 60.12 0.7K
13:00 60.12 60.12 60.12 60.12 0.1K
13:01 60.12 60.12 60.12 60.12 0.2K
13:02 60.12 60.12 60.12 60.12 0.1K
13:03 60.12 60.12 60.12 60.12 0.2K
13:04 60.12 60.12 60.12 60.12 0.0K
13:05 60.12 60.12 60.12 60.12 0.0K
13:06 60.12 60.12 60.04 60.04 0.4K
13:07 60.04 60.12 60.04 60.12 0.5K
13:08 60.12 60.12 60.12 60.12 0.2K
13:09 60.12 60.12 60.04 60.04 0.3K
13:10 60.04 60.04 60.04 60.04 0.0K
13:11 60.04 60.04 60.04 60.04 0.0K
13:12 60.04 60.04 60.04 60.04 0.2K
13:13 60.04 60.04 60.04 60.04 0.4K
13:14 60.04 60.04 60.04 60.04 0.0K
13:15 59.94 59.95 59.94 59.95 3.4K
13:16 59.95 60.07 59.95 60.07 0.3K
13:17 60.07 60.07 59.98 59.98 0.6K
13:18 59.98 59.98 59.98 59.98 0.0K
13:19 59.98 59.98 59.98 59.98 0.0K
13:20 59.98 60.03 59.98 60.03 0.2K
13:21 60.03 60.03 60.03 60.03 0.2K
13:22 60.03 60.03 60.03 60.03 0.4K
13:23 60.03 60.03 60.03 60.03 0.2K
13:24 60.03 60.03 60.03 60.03 0.3K
13:25 60.03 60.04 60.03 60.04 1.7K
13:26 60.04 60.04 60.04 60.04 0.1K
13:27 59.97 59.97 59.97 59.97 0.8K
13:28 59.97 60.03 59.97 60.03 0.2K
13:29 60.03 60.03 60.03 60.03 0.2K
13:30 60.03 60.03 60.00 60.00 0.5K
13:31 60.00 60.00 60.00 60.00 0.1K
13:32 60.00 60.00 60.00 60.00 0.0K
13:33 59.96 59.98 59.94 59.94 2.2K
13:34 59.94 59.94 59.94 59.94 0.1K
13:35 59.94 59.94 59.92 59.92 0.1K
13:36 60.07 60.07 60.03 60.03 1.3K
13:37 60.03 60.03 60.03 60.03 0.1K
13:38 60.03 60.13 60.03 60.13 0.2K
13:39 60.13 60.13 60.07 60.07 0.5K
13:40 60.07 60.17 60.07 60.11 1.2K
13:41 60.11 60.11 60.11 60.11 0.1K
13:42 60.11 60.17 60.11 60.12 0.6K
13:43 60.12 60.16 60.12 60.16 0.4K
13:44 60.22 60.22 60.14 60.14 0.6K
13:45 60.14 60.14 60.01 60.01 1.7K
13:46 60.01 60.01 60.01 60.01 0.1K
13:47 59.95 59.95 59.95 59.95 1.0K
13:48 59.95 59.95 59.95 59.95 0.1K
13:49 59.85 59.85 59.83 59.83 0.9K
13:50 59.83 59.83 59.78 59.78 0.3K
13:51 59.78 59.78 59.76 59.76 0.6K
13:52 59.85 59.87 59.85 59.87 0.8K
13:53 59.87 59.88 59.87 59.88 0.4K
13:54 59.88 59.88 59.88 59.88 0.2K
13:55 59.88 59.88 59.88 59.88 0.2K
13:56 59.88 59.89 59.88 59.89 0.1K
13:57 59.89 59.89 59.89 59.89 0.1K
13:58 59.89 59.89 59.88 59.88 0.2K
13:59 59.88 59.88 59.88 59.88 0.0K
14:00 59.88 59.88 59.88 59.88 0.1K
14:01 59.76 59.90 59.76 59.90 7.0K
14:02 60.12 60.12 60.12 60.12 2.3K
14:03 60.12 60.12 60.12 60.12 0.0K
14:04 60.12 60.12 60.08 60.08 2.1K
14:05 60.08 60.08 60.08 60.08 0.2K
14:06 60.08 60.08 60.08 60.08 0.5K
14:07 60.08 60.08 60.08 60.08 0.1K
14:08 60.08 60.08 60.08 60.08 0.2K
14:09 60.08 60.08 59.90 59.90 1.2K
14:10 59.90 59.90 59.90 59.90 0.0K
14:11 59.90 59.90 59.90 59.90 0.1K
14:12 60.08 60.11 60.08 60.11 3.3K
14:13 60.11 60.11 60.11 60.11 0.1K
14:14 60.17 60.17 60.07 60.07 0.8K
14:15 60.07 60.14 60.07 60.14 0.6K
14:16 60.14 60.21 60.14 60.21 0.4K
14:17 60.21 60.27 60.20 60.27 1.5K
14:18 60.27 60.28 60.27 60.28 2.0K
14:19 60.28 60.28 60.21 60.21 0.3K
14:20 60.21 60.22 60.21 60.22 0.9K
14:21 60.22 60.23 60.22 60.23 0.5K
14:22 60.23 60.23 60.23 60.23 0.0K
14:23 60.14 60.14 60.12 60.12 2.1K
14:24 60.12 60.12 60.12 60.12 0.4K
14:25 60.12 60.12 60.12 60.12 0.1K
14:26 60.12 60.12 60.12 60.12 0.2K
14:27 60.12 60.12 60.12 60.12 0.2K
14:28 60.12 60.19 60.12 60.19 2.3K
14:29 60.19 60.19 60.05 60.05 0.8K
14:30 60.01 60.01 59.97 60.01 0.6K
14:31 60.01 60.05 60.01 60.05 2.0K
14:32 60.05 60.16 60.05 60.16 1.2K
14:33 60.16 60.28 60.16 60.28 1.8K
14:34 60.28 60.33 60.26 60.26 1.2K
14:35 60.26 60.26 60.26 60.26 0.3K
14:36 60.26 60.27 60.21 60.21 3.0K
14:37 60.23 60.24 60.23 60.24 2.4K
14:38 60.24 60.24 60.24 60.24 0.1K
14:39 60.24 60.24 60.15 60.15 1.3K
14:40 60.15 60.15 60.15 60.15 0.4K
14:41 60.15 60.15 60.15 60.15 0.1K
14:42 60.15 60.15 60.11 60.11 2.2K
14:43 60.11 60.27 60.11 60.27 0.4K
14:44 60.27 60.27 60.27 60.27 0.1K
14:45 60.31 60.38 60.31 60.38 0.9K
14:46 60.38 60.39 60.38 60.39 0.8K
14:47 60.39 60.39 60.39 60.39 0.6K
14:48 60.39 60.39 60.32 60.32 0.5K
14:49 60.32 60.41 60.32 60.41 0.6K
14:50 60.41 60.41 60.41 60.41 0.2K
14:51 60.41 60.43 60.34 60.34 0.9K
14:52 60.34 60.37 60.33 60.37 0.6K
14:53 60.41 60.42 60.41 60.42 1.3K
14:54 60.42 60.54 60.42 60.54 1.0K
14:55 60.55 60.55 60.55 60.55 0.3K
14:56 60.51 60.51 60.51 60.51 1.0K
14:57 60.51 60.51 60.48 60.48 0.4K
14:58 60.53 60.53 60.52 60.52 0.6K
14:59 60.52 60.52 60.52 60.52 0.3K
15:00 60.52 60.54 60.52 60.54 1.0K
15:01 60.55 60.63 60.55 60.63 1.7K
15:02 60.63 60.63 60.63 60.63 0.6K
15:03 60.63 60.63 60.63 60.63 0.5K
15:04 60.63 60.63 60.63 60.63 0.3K
15:05 60.63 60.63 60.63 60.63 0.4K
15:06 60.63 60.79 60.63 60.79 0.9K
15:07 60.79 60.79 60.74 60.74 0.4K
15:08 60.74 60.81 60.74 60.81 0.9K
15:09 60.83 60.83 60.83 60.83 0.9K
15:10 60.90 60.90 60.90 60.90 0.4K
15:11 60.90 60.94 60.87 60.87 1.8K
15:12 60.80 60.81 60.73 60.73 2.9K
15:13 60.70 60.70 60.62 60.62 1.3K
15:14 60.62 60.64 60.62 60.64 0.4K
15:15 60.64 60.64 60.64 60.64 0.4K
15:16 60.64 60.71 60.64 60.71 2.0K
15:17 60.71 60.71 60.71 60.71 0.7K
15:18 60.71 60.71 60.63 60.63 0.4K
15:19 60.63 60.63 60.59 60.59 1.1K
15:20 60.59 60.59 60.55 60.55 0.6K
15:21 60.55 60.55 60.55 60.55 0.9K
15:22 60.55 60.55 60.39 60.39 0.3K
15:23 60.42 60.42 60.42 60.42 0.3K
15:24 60.36 60.36 60.24 60.26 1.6K
15:25 60.28 60.28 60.28 60.28 0.8K
15:26 60.35 60.35 60.35 60.35 1.5K
15:27 60.35 60.35 60.24 60.24 0.8K
15:28 60.24 60.24 60.24 60.24 0.6K
15:29 60.24 60.24 60.20 60.20 0.6K
15:30 60.20 60.20 60.14 60.14 1.0K
15:31 60.14 60.20 60.14 60.20 0.5K
15:32 60.20 60.20 60.20 60.20 2.5K
15:33 60.20 60.26 60.20 60.26 1.5K
15:34 60.26 60.30 60.26 60.30 1.3K
15:35 60.30 60.30 60.30 60.30 0.8K
15:36 60.30 60.30 60.15 60.15 0.7K
15:37 60.15 60.33 60.15 60.33 1.7K
15:38 60.25 60.29 60.24 60.29 2.2K
15:39 60.28 60.35 60.28 60.35 1.4K
15:40 60.35 60.40 60.35 60.40 1.0K
15:41 60.40 60.43 60.40 60.42 1.4K
15:42 60.42 60.47 60.38 60.47 4.9K
15:43 60.47 60.47 60.47 60.47 0.7K
15:44 60.47 60.47 60.47 60.47 0.3K
15:45 60.47 60.58 60.47 60.58 1.6K
15:46 60.67 60.67 60.64 60.64 0.8K
15:47 60.64 60.66 60.55 60.58 2.1K
15:48 60.58 60.58 60.53 60.53 1.4K
15:49 60.53 60.53 60.43 60.43 1.6K
15:50 60.43 60.43 60.42 60.42 0.5K
15:51 60.43 60.43 60.40 60.42 2.8K
15:52 60.35 60.35 60.33 60.33 3.8K
15:53 60.33 60.34 60.33 60.34 0.4K
15:54 60.33 60.37 60.32 60.37 3.0K
15:55 60.35 60.44 60.34 60.44 9.3K
15:56 60.41 60.42 60.36 60.36 9.2K
15:57 60.36 60.40 60.34 60.40 8.6K
15:58 60.42 60.42 60.36 60.36 5.3K
15:59 60.37 60.42 60.37 60.41 8.6K
16:00 60.40 60.43 60.38 60.43 114.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음