Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.33
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 58.87 59.37 58.50 59.05 5.2K
09:32 59.05 59.17 59.05 59.17 1.3K
09:33 59.17 59.17 59.17 59.17 0.0K
09:34 59.17 59.17 59.17 59.17 0.0K
09:35 58.42 58.42 57.75 57.93 3.5K
09:36 57.93 57.93 57.84 57.84 1.4K
09:37 57.84 57.85 57.84 57.85 2.2K
09:38 57.85 57.85 57.85 57.85 0.3K
09:39 57.85 57.85 57.65 57.65 0.2K
09:40 57.65 57.65 57.63 57.63 0.4K
09:41 57.63 57.63 57.63 57.63 0.2K
09:42 57.63 57.63 57.63 57.63 0.0K
09:43 57.90 57.90 57.67 57.67 1.2K
09:44 57.67 57.69 57.67 57.69 0.2K
09:45 57.69 57.69 57.47 57.58 1.1K
09:46 57.26 57.43 57.26 57.43 0.8K
09:47 57.43 57.54 57.30 57.30 2.9K
09:48 57.30 57.30 57.30 57.30 0.0K
09:49 57.30 57.32 57.30 57.32 1.1K
09:50 57.56 57.67 57.53 57.67 4.8K
09:51 57.53 57.53 57.27 57.27 0.7K
09:52 57.54 57.54 57.54 57.54 1.8K
09:53 57.55 57.55 57.52 57.52 3.6K
09:54 57.52 57.84 57.52 57.84 5.5K
09:55 57.94 57.94 57.94 57.94 1.0K
09:56 57.94 57.94 57.94 57.94 0.1K
09:57 57.94 57.94 57.85 57.85 0.2K
09:58 58.06 58.06 58.06 58.06 0.5K
09:59 57.94 57.94 57.87 57.87 1.9K
10:00 57.87 57.87 57.87 57.87 0.1K
10:01 57.87 58.00 57.87 58.00 4.1K
10:02 58.00 58.00 58.00 58.00 0.4K
10:03 58.01 58.01 58.01 58.01 0.6K
10:04 58.01 58.01 57.76 57.76 7.0K
10:05 57.76 57.76 57.76 57.76 0.0K
10:06 57.76 57.76 57.63 57.63 0.3K
10:07 57.74 57.74 57.74 57.74 1.5K
10:08 57.73 57.73 57.64 57.64 0.5K
10:09 57.64 57.89 57.64 57.89 1.6K
10:10 57.95 57.95 57.95 57.95 0.1K
10:11 57.95 57.99 57.95 57.99 0.3K
10:12 57.99 57.99 57.99 57.99 0.2K
10:13 57.99 57.99 57.90 57.90 0.3K
10:14 57.94 57.94 57.78 57.78 0.3K
10:15 57.78 57.78 57.78 57.78 0.2K
10:16 57.78 57.96 57.78 57.96 5.0K
10:17 57.96 57.96 57.96 57.96 0.8K
10:18 57.96 57.96 57.96 57.96 0.0K
10:19 57.94 57.94 57.94 57.94 1.0K
10:20 57.65 57.65 57.65 57.65 0.1K
10:21 57.85 57.85 57.85 57.85 0.2K
10:22 57.85 57.85 57.85 57.85 0.1K
10:23 57.85 57.85 57.85 57.85 0.1K
10:24 57.53 57.71 57.47 57.47 1.5K
10:25 57.47 57.55 57.47 57.51 0.5K
10:26 57.51 57.51 57.33 57.33 0.3K
10:27 57.46 57.46 57.46 57.46 0.4K
10:28 57.46 57.46 57.36 57.36 1.0K
10:29 57.34 57.34 57.34 57.34 1.1K
10:30 57.34 57.34 57.34 57.34 0.1K
10:31 57.34 57.38 57.18 57.38 3.4K
10:32 57.55 57.55 57.40 57.44 0.9K
10:33 57.44 57.44 57.44 57.44 0.3K
10:34 57.44 57.56 57.44 57.56 0.4K
10:35 57.56 57.56 57.56 57.56 0.2K
10:36 57.56 57.56 57.56 57.56 0.1K
10:37 57.56 57.56 57.50 57.50 0.3K
10:38 57.50 57.50 57.38 57.38 0.3K
10:39 57.38 57.38 57.38 57.38 0.1K
10:40 57.38 57.39 57.38 57.39 0.4K
10:41 57.39 57.39 57.39 57.39 0.0K
10:42 57.39 57.39 57.31 57.31 0.8K
10:43 57.31 57.31 57.31 57.31 0.2K
10:44 57.24 57.24 57.24 57.24 0.4K
10:45 57.24 57.24 57.11 57.11 0.7K
10:46 57.11 57.11 57.06 57.06 0.2K
10:47 57.06 57.06 57.06 57.06 0.4K
10:48 57.22 57.22 57.20 57.20 6.2K
10:49 57.20 57.20 57.03 57.03 0.1K
10:50 57.03 57.17 57.03 57.17 0.6K
10:51 57.17 57.24 57.17 57.24 2.9K
10:52 57.24 57.24 57.13 57.13 0.6K
10:53 57.13 57.13 57.09 57.09 0.8K
10:54 57.09 57.09 57.09 57.09 0.8K
10:55 57.09 57.15 57.09 57.15 0.2K
10:56 57.15 57.15 57.05 57.05 0.3K
10:57 57.05 57.05 57.05 57.05 0.0K
10:58 57.05 57.05 57.05 57.05 0.1K
10:59 57.05 57.20 57.05 57.20 1.0K
11:00 57.20 57.36 57.20 57.30 10.4K
11:01 57.30 57.37 57.30 57.37 0.5K
11:02 57.33 57.33 57.33 57.33 0.6K
11:03 57.33 57.33 57.33 57.33 0.0K
11:04 57.33 57.33 57.25 57.25 0.4K
11:05 57.25 57.31 57.25 57.31 0.1K
11:06 57.31 57.31 57.31 57.31 0.1K
11:07 57.31 57.31 57.31 57.31 0.0K
11:08 57.31 57.31 57.31 57.31 0.1K
11:09 57.31 57.33 57.31 57.33 1.5K
11:10 57.33 57.33 57.25 57.25 0.7K
11:11 57.25 57.33 57.25 57.33 0.3K
11:12 57.33 57.33 57.33 57.33 0.3K
11:13 57.33 57.33 57.32 57.32 0.4K
11:14 57.32 57.32 57.31 57.31 1.6K
11:15 57.22 57.31 57.22 57.31 0.4K
11:16 57.31 57.35 57.31 57.35 0.9K
11:17 57.35 57.35 57.25 57.25 3.5K
11:18 57.25 57.33 57.25 57.33 0.6K
11:19 57.33 57.34 57.32 57.34 1.8K
11:20 57.34 57.46 57.34 57.46 4.2K
11:21 57.47 57.47 57.47 57.47 0.6K
11:22 57.47 57.47 57.47 57.47 0.0K
11:23 57.47 57.47 57.46 57.47 0.5K
11:24 57.47 57.47 57.47 57.47 0.1K
11:25 57.54 57.59 57.54 57.59 3.9K
11:26 57.58 57.60 57.58 57.58 3.7K
11:27 57.64 57.69 57.64 57.69 2.5K
11:28 57.69 57.70 57.69 57.70 0.4K
11:29 57.68 57.68 57.67 57.67 0.9K
11:30 57.67 57.68 57.67 57.68 3.9K
11:31 57.68 57.68 57.68 57.68 0.3K
11:32 57.66 57.82 57.66 57.82 54.2K
11:33 57.82 57.82 57.82 57.82 0.3K
11:34 57.82 58.00 57.82 57.96 1.8K
11:35 57.96 58.06 57.96 58.06 0.7K
11:36 58.06 58.06 58.06 58.06 0.4K
11:37 58.06 58.06 58.06 58.06 0.1K
11:38 58.06 58.18 58.04 58.04 3.1K
11:39 58.04 58.04 58.04 58.04 0.0K
11:40 58.04 58.04 58.04 58.04 0.1K
11:41 58.04 58.04 58.04 58.04 0.1K
11:42 58.04 58.04 58.04 58.04 0.3K
11:43 58.04 58.17 58.04 58.17 0.3K
11:44 58.14 58.14 58.14 58.14 1.2K
11:45 58.14 58.14 58.14 58.14 0.1K
11:46 58.14 58.14 58.14 58.14 0.1K
11:47 58.14 58.14 58.14 58.14 0.1K
11:48 58.14 58.14 58.14 58.14 0.0K
11:49 58.14 58.14 58.14 58.14 0.2K
11:50 58.14 58.15 58.14 58.15 0.2K
11:51 58.15 58.25 58.15 58.25 0.2K
11:52 58.25 58.25 58.25 58.25 0.0K
11:53 58.25 58.25 58.25 58.25 0.3K
11:54 58.25 58.25 58.15 58.15 0.5K
11:55 58.15 58.15 58.15 58.15 0.2K
11:56 58.05 58.06 58.04 58.04 0.7K
11:57 58.03 58.05 58.03 58.05 0.4K
11:58 58.03 58.14 58.03 58.06 16.4K
11:59 58.03 58.05 58.02 58.02 3.5K
12:00 58.02 58.02 57.90 57.90 4.9K
12:01 57.90 57.98 57.90 57.98 0.5K
12:02 57.98 57.98 57.98 57.98 0.5K
12:03 57.98 57.98 57.98 57.98 0.6K
12:04 57.98 58.04 57.98 58.04 0.2K
12:05 58.04 58.04 58.04 58.04 0.1K
12:06 58.04 58.04 57.94 57.94 0.4K
12:07 57.94 57.94 57.94 57.94 0.2K
12:08 57.94 57.94 57.94 57.94 0.0K
12:09 57.94 57.94 57.94 57.94 0.1K
12:10 57.75 57.75 57.75 57.75 2.5K
12:11 57.75 57.75 57.65 57.65 1.2K
12:12 57.65 57.65 57.65 57.65 0.5K
12:13 57.65 57.65 57.65 57.65 0.0K
12:14 57.65 57.65 57.62 57.62 0.3K
12:15 57.60 57.60 57.60 57.60 0.3K
12:16 57.60 57.60 57.60 57.60 0.6K
12:17 57.60 57.60 57.60 57.60 0.1K
12:18 57.69 57.69 57.69 57.69 0.4K
12:19 57.69 57.84 57.69 57.84 3.4K
12:20 57.84 57.84 57.84 57.84 0.1K
12:21 57.77 57.91 57.77 57.91 1.6K
12:22 57.90 57.91 57.90 57.91 0.3K
12:23 57.91 57.93 57.91 57.93 0.6K
12:24 57.93 57.93 57.93 57.93 0.1K
12:25 57.92 58.56 57.92 58.56 28.1K
12:26 58.56 58.62 58.56 58.62 0.9K
12:27 58.51 58.51 58.51 58.51 0.3K
12:28 58.51 58.51 58.51 58.51 0.1K
12:29 58.51 58.64 58.51 58.64 1.2K
12:30 58.64 58.64 58.64 58.64 0.2K
12:31 58.64 58.64 58.53 58.53 0.2K
12:32 58.53 58.53 58.52 58.52 0.7K
12:33 58.52 58.52 58.52 58.52 0.1K
12:34 58.52 58.52 58.52 58.52 0.1K
12:35 58.52 58.52 58.52 58.52 0.2K
12:36 58.52 58.52 58.52 58.52 0.3K
12:37 58.52 58.67 58.52 58.67 0.1K
12:38 58.67 58.67 58.67 58.67 0.2K
12:39 58.67 58.67 58.67 58.67 0.1K
12:40 58.67 58.67 58.67 58.67 0.0K
12:41 58.67 58.67 58.67 58.67 0.1K
12:42 58.67 58.67 58.67 58.67 0.4K
12:43 58.67 58.67 58.67 58.67 0.1K
12:44 58.67 58.67 58.67 58.67 0.0K
12:45 58.67 58.67 58.67 58.67 0.0K
12:46 58.67 58.67 58.67 58.67 0.0K
12:47 58.67 58.67 58.50 58.50 0.6K
12:48 58.50 58.50 58.50 58.50 0.0K
12:49 58.31 58.31 58.31 58.31 0.3K
12:50 58.31 58.31 58.31 58.31 0.1K
12:51 58.31 58.31 58.30 58.30 0.7K
12:52 58.32 58.32 58.32 58.32 0.2K
12:53 58.32 58.32 58.32 58.32 0.0K
12:54 58.32 58.38 58.32 58.38 0.4K
12:55 58.38 58.38 58.38 58.38 0.2K
12:56 58.38 58.38 58.38 58.38 0.0K
12:57 58.38 58.38 58.03 58.03 3.7K
12:58 58.03 58.03 58.03 58.03 0.1K
12:59 58.03 58.03 58.03 58.03 0.2K
13:00 58.03 58.03 57.93 57.93 0.5K
13:01 57.93 57.93 57.93 57.93 0.2K
13:02 57.94 57.94 57.94 57.94 0.4K
13:03 57.94 57.96 57.94 57.96 0.4K
13:04 58.04 58.04 58.04 58.04 3.5K
13:05 58.04 58.04 58.04 58.04 0.3K
13:06 58.04 58.04 58.04 58.04 0.1K
13:07 58.04 58.12 58.04 58.12 0.9K
13:08 58.12 58.12 58.12 58.12 0.1K
13:09 58.12 58.12 58.12 58.12 0.1K
13:10 58.12 58.26 58.12 58.26 1.1K
13:11 58.26 58.26 58.23 58.23 1.5K
13:12 58.23 58.25 58.23 58.25 0.6K
13:13 58.25 58.25 58.25 58.25 0.3K
13:14 58.25 58.25 58.25 58.25 0.2K
13:15 58.25 58.25 58.25 58.25 0.4K
13:16 58.25 58.25 58.25 58.25 1.1K
13:17 58.26 58.26 58.26 58.26 0.8K
13:18 58.26 58.26 58.26 58.26 0.2K
13:19 58.26 58.26 58.04 58.04 0.2K
13:20 58.05 58.05 57.95 57.95 2.8K
13:21 57.95 57.95 57.95 57.95 0.4K
13:22 57.95 57.95 57.95 57.95 0.1K
13:23 57.95 57.95 57.94 57.94 0.6K
13:24 57.94 57.94 57.94 57.94 0.1K
13:25 57.94 57.94 57.94 57.94 0.2K
13:26 57.97 57.97 57.97 57.97 1.8K
13:27 57.97 57.97 57.97 57.97 0.1K
13:28 57.97 57.97 57.90 57.90 0.5K
13:29 57.90 57.90 57.90 57.90 0.0K
13:30 57.90 57.90 57.90 57.90 0.1K
13:31 57.90 57.96 57.90 57.94 0.5K
13:32 57.94 57.94 57.94 57.94 0.0K
13:33 57.94 57.94 57.94 57.94 0.1K
13:34 57.94 57.94 57.94 57.94 0.9K
13:35 57.94 57.94 57.94 57.94 0.3K
13:36 57.88 57.88 57.88 57.88 0.6K
13:37 57.94 57.94 57.94 57.94 2.1K
13:38 57.94 58.06 57.94 58.06 1.9K
13:39 58.13 58.13 58.13 58.13 0.5K
13:40 58.13 58.24 58.13 58.22 0.5K
13:41 58.22 58.22 58.10 58.14 1.4K
13:42 58.14 58.14 58.14 58.14 0.1K
13:43 58.14 58.14 58.14 58.14 0.5K
13:44 58.14 58.14 58.06 58.06 0.6K
13:45 58.06 58.06 57.98 57.98 1.0K
13:46 57.98 57.98 57.98 57.98 0.2K
13:47 57.98 57.98 57.98 57.98 0.5K
13:48 57.93 58.02 57.93 58.02 3.0K
13:49 58.02 58.02 58.02 58.02 0.1K
13:50 58.02 58.21 58.02 58.21 45.5K
13:51 58.21 58.27 58.21 58.27 0.4K
13:52 58.28 58.38 58.28 58.38 1.7K
13:53 58.30 58.30 58.30 58.30 0.5K
13:54 58.30 58.30 58.19 58.19 1.3K
13:55 58.19 58.31 58.19 58.31 0.5K
13:56 58.31 58.31 58.31 58.31 0.6K
13:57 58.31 58.31 58.30 58.30 0.5K
13:58 58.30 58.30 58.30 58.30 0.1K
13:59 58.29 58.29 58.21 58.21 1.1K
14:00 58.30 58.30 58.30 58.30 0.2K
14:01 58.30 58.37 58.30 58.37 0.6K
14:02 58.37 58.57 58.32 58.57 3.0K
14:03 58.57 58.57 58.57 58.57 0.1K
14:04 58.57 58.67 58.57 58.67 0.6K
14:05 58.67 58.67 58.67 58.67 0.1K
14:06 58.67 58.67 58.67 58.67 0.1K
14:07 58.67 58.67 58.56 58.56 0.9K
14:08 58.56 58.56 58.56 58.56 0.2K
14:09 58.56 58.57 58.50 58.50 2.2K
14:10 58.46 58.53 58.46 58.53 2.8K
14:11 58.53 58.58 58.53 58.58 0.5K
14:12 58.58 58.58 58.58 58.58 0.4K
14:13 58.58 58.64 58.58 58.64 1.5K
14:14 58.64 58.75 58.64 58.75 1.5K
14:15 58.75 58.75 58.52 58.52 0.8K
14:16 58.52 58.52 58.45 58.45 0.4K
14:17 58.47 58.49 58.47 58.49 0.7K
14:18 58.49 58.62 58.47 58.47 0.6K
14:19 58.47 58.52 58.47 58.52 0.4K
14:20 58.52 58.52 58.52 58.52 0.6K
14:21 58.56 58.56 58.56 58.56 0.5K
14:22 58.56 58.67 58.56 58.67 0.7K
14:23 58.67 58.67 58.56 58.56 0.7K
14:24 58.58 58.58 58.58 58.58 0.7K
14:25 58.58 58.58 58.52 58.52 0.6K
14:26 58.52 58.52 58.52 58.52 0.6K
14:27 58.52 58.52 58.51 58.51 0.9K
14:28 58.51 58.52 58.51 58.52 0.3K
14:29 58.52 58.52 58.52 58.52 0.9K
14:30 58.52 58.52 58.52 58.52 0.1K
14:31 58.52 58.66 58.52 58.66 1.7K
14:32 58.66 58.66 58.63 58.63 1.0K
14:33 58.52 58.56 58.52 58.56 3.0K
14:34 58.56 58.59 58.56 58.59 0.3K
14:35 58.52 58.53 58.52 58.53 2.1K
14:36 58.53 58.55 58.48 58.55 0.9K
14:37 58.67 58.67 58.67 58.67 1.9K
14:38 58.67 58.67 58.67 58.67 0.1K
14:39 58.67 58.81 58.67 58.81 5.1K
14:40 58.81 58.83 58.81 58.83 0.2K
14:41 58.72 58.72 58.67 58.67 1.9K
14:42 58.69 58.69 58.69 58.69 0.6K
14:43 58.69 58.73 58.69 58.73 2.3K
14:44 58.80 58.80 58.80 58.80 0.2K
14:45 58.80 58.80 58.76 58.76 0.6K
14:46 58.76 58.76 58.67 58.67 2.4K
14:47 58.53 58.59 58.53 58.59 2.6K
14:48 58.59 58.59 58.59 58.59 0.1K
14:49 58.67 58.70 58.67 58.70 0.8K
14:50 58.70 58.71 58.70 58.71 0.8K
14:51 58.71 58.85 58.71 58.85 1.0K
14:52 58.85 58.85 58.85 58.85 0.4K
14:53 58.85 58.85 58.75 58.75 1.8K
14:54 58.75 58.75 58.75 58.75 0.2K
14:55 58.74 58.74 58.72 58.72 1.4K
14:56 58.72 58.72 58.69 58.69 2.2K
14:57 58.69 58.69 58.62 58.62 0.6K
14:58 58.62 58.62 58.56 58.56 2.9K
14:59 58.56 58.56 58.56 58.56 0.1K
15:00 58.56 58.56 58.43 58.43 1.5K
15:01 58.42 58.53 58.42 58.53 2.7K
15:02 58.53 58.53 58.53 58.53 0.4K
15:03 58.53 58.53 58.53 58.53 1.0K
15:04 58.49 58.49 58.49 58.49 1.1K
15:05 58.49 58.72 58.49 58.72 45.8K
15:06 58.72 58.72 58.71 58.71 0.6K
15:07 58.80 58.80 58.73 58.73 2.5K
15:08 58.73 58.73 58.65 58.65 1.5K
15:09 58.65 58.69 58.62 58.62 0.8K
15:10 58.62 58.63 58.57 58.63 2.1K
15:11 58.58 58.58 58.53 58.58 0.9K
15:12 58.58 58.58 58.58 58.58 0.9K
15:13 58.58 58.76 58.58 58.69 2.7K
15:14 58.69 58.69 58.69 58.69 1.1K
15:15 58.69 58.69 58.65 58.67 2.2K
15:16 58.67 58.67 58.67 58.67 0.2K
15:17 58.68 58.68 58.68 58.68 0.5K
15:18 58.68 58.68 58.62 58.62 1.0K
15:19 58.62 58.62 58.62 58.62 0.5K
15:20 58.54 58.54 58.53 58.53 3.8K
15:21 58.53 58.59 58.53 58.59 1.1K
15:22 58.59 58.65 58.59 58.65 0.5K
15:23 58.67 58.71 58.67 58.71 1.3K
15:24 58.70 58.70 58.70 58.70 0.9K
15:25 58.70 58.70 58.63 58.63 1.1K
15:26 58.60 58.60 58.43 58.48 5.5K
15:27 58.48 58.49 58.48 58.49 0.9K
15:28 58.49 58.53 58.49 58.53 2.7K
15:29 58.53 58.53 58.40 58.40 1.5K
15:30 58.40 58.40 58.40 58.40 1.0K
15:31 58.40 58.48 58.36 58.36 4.1K
15:32 58.41 58.46 58.41 58.46 0.8K
15:33 58.45 58.48 58.45 58.48 1.4K
15:34 58.54 58.54 58.48 58.54 2.1K
15:35 58.57 58.63 58.57 58.61 2.0K
15:36 58.61 58.61 58.56 58.56 1.4K
15:37 58.56 58.56 58.38 58.38 4.3K
15:38 58.38 58.38 58.37 58.37 1.0K
15:39 58.37 58.40 58.33 58.33 1.1K
15:40 58.33 58.33 58.25 58.25 10.2K
15:41 58.24 58.31 58.24 58.24 14.1K
15:42 58.28 58.28 58.27 58.27 3.5K
15:43 58.25 58.33 58.25 58.32 11.1K
15:44 58.34 58.34 58.29 58.29 5.6K
15:45 58.29 58.29 58.13 58.13 2.2K
15:46 58.13 58.13 58.10 58.10 2.0K
15:47 58.10 58.10 58.04 58.07 4.3K
15:48 58.07 58.07 57.99 58.02 2.5K
15:49 57.97 57.97 57.86 57.86 7.9K
15:50 57.86 57.96 57.86 57.96 2.8K
15:51 58.20 58.36 58.19 58.19 4.6K
15:52 58.19 58.26 58.19 58.26 3.0K
15:53 58.38 58.38 58.25 58.26 15.9K
15:54 58.27 58.27 58.12 58.12 11.1K
15:55 58.11 58.28 58.11 58.28 9.1K
15:56 58.28 58.47 58.28 58.44 7.3K
15:57 58.38 58.52 58.35 58.52 7.5K
15:58 58.52 58.52 58.39 58.39 6.1K
15:59 58.39 58.42 58.36 58.38 6.2K
16:00 58.40 58.40 58.33 58.38 298.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음