Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.33
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 52.10 61.99 52.00 52.40 8.5K
09:32 52.40 52.40 51.66 51.66 1.3K
09:33 51.48 52.10 51.48 52.10 0.8K
09:34 52.54 52.54 51.82 51.82 0.7K
09:35 51.82 52.45 51.82 52.45 0.5K
09:36 52.45 52.45 52.45 52.45 0.1K
09:37 52.45 52.45 52.45 52.45 0.0K
09:38 52.45 52.45 51.77 51.77 1.4K
09:39 51.77 51.77 51.77 51.77 0.0K
09:40 51.77 51.77 51.77 51.77 0.2K
09:41 51.32 51.71 51.32 51.71 0.4K
09:42 51.79 51.79 51.36 51.36 2.2K
09:43 51.36 51.36 51.36 51.36 0.4K
09:44 51.36 51.36 51.36 51.36 1.1K
09:45 51.36 51.36 51.36 51.36 0.0K
09:46 51.36 51.36 51.36 51.36 0.1K
09:47 51.36 51.89 51.36 51.84 1.5K
09:48 51.84 52.23 51.84 52.23 0.4K
09:49 52.19 52.19 52.19 52.19 1.9K
09:50 52.19 52.34 52.19 52.34 0.3K
09:51 52.34 52.43 52.34 52.43 1.3K
09:52 52.43 52.43 52.43 52.43 0.3K
09:53 52.65 52.65 52.32 52.32 1.0K
09:54 52.40 52.40 52.40 52.40 0.7K
09:55 52.40 52.52 52.40 52.52 1.4K
09:56 52.52 52.52 52.52 52.52 0.1K
09:57 52.52 52.52 52.52 52.52 0.4K
09:58 52.52 52.52 52.13 52.13 0.7K
09:59 52.13 52.13 52.13 52.13 0.1K
10:00 52.13 52.53 52.13 52.45 2.4K
10:01 52.45 52.45 52.38 52.38 0.6K
10:02 52.38 52.63 52.38 52.63 0.2K
10:03 52.63 52.63 52.63 52.63 0.1K
10:04 52.32 52.32 52.11 52.11 2.7K
10:05 52.11 52.11 52.11 52.11 0.2K
10:06 52.11 52.11 52.11 52.11 0.5K
10:07 52.13 52.13 52.13 52.13 0.1K
10:08 51.70 51.70 51.70 51.70 1.3K
10:09 51.70 51.70 51.70 51.70 0.1K
10:10 51.70 51.70 51.44 51.44 1.0K
10:11 51.44 51.44 51.44 51.44 0.4K
10:12 51.44 51.44 51.22 51.22 0.5K
10:13 51.22 51.22 51.06 51.06 1.6K
10:14 51.06 51.12 51.06 51.12 0.4K
10:15 51.12 51.28 51.12 51.16 1.2K
10:16 51.16 51.16 51.16 51.16 0.1K
10:17 51.31 51.31 51.31 51.31 0.5K
10:18 51.31 51.31 51.11 51.11 0.2K
10:19 51.11 51.31 51.11 51.17 0.9K
10:20 51.17 51.26 51.17 51.26 0.7K
10:21 51.26 51.31 51.26 51.26 2.1K
10:22 51.26 51.26 51.26 51.26 0.3K
10:23 51.27 51.27 51.27 51.27 0.4K
10:24 51.27 51.27 51.11 51.14 1.1K
10:25 51.14 51.14 51.03 51.14 1.2K
10:26 51.14 51.14 51.06 51.06 1.4K
10:27 51.09 51.09 50.92 50.92 1.4K
10:28 50.92 50.92 50.72 50.74 1.5K
10:29 50.74 50.79 50.74 50.79 0.5K
10:30 50.81 50.81 50.64 50.64 1.0K
10:31 50.64 50.64 50.64 50.64 2.2K
10:32 50.64 50.64 50.54 50.54 0.8K
10:33 50.54 50.54 50.53 50.53 0.5K
10:34 50.53 50.57 50.53 50.57 0.7K
10:35 50.57 50.57 50.34 50.34 1.2K
10:36 50.41 50.41 50.41 50.41 0.4K
10:37 50.29 50.29 50.05 50.25 20.1K
10:38 50.25 50.37 50.25 50.37 2.4K
10:39 50.38 50.38 50.28 50.28 1.2K
10:40 50.28 50.28 50.13 50.13 2.2K
10:41 50.13 50.13 50.13 50.13 0.3K
10:42 50.13 50.18 50.13 50.18 2.6K
10:43 50.18 50.18 50.05 50.08 1.7K
10:44 50.06 50.06 50.06 50.06 0.3K
10:45 50.18 50.18 50.06 50.06 0.9K
10:46 50.06 50.11 49.95 49.95 2.4K
10:47 49.95 49.95 49.84 49.84 0.4K
10:48 49.84 49.84 49.84 49.84 0.3K
10:49 49.84 49.88 49.84 49.88 0.5K
10:50 49.88 49.88 49.76 49.76 0.5K
10:51 49.76 49.78 49.76 49.78 2.0K
10:52 49.78 49.93 49.71 49.93 4.0K
10:53 49.92 50.08 49.92 50.01 6.6K
10:54 50.01 50.18 50.01 50.18 1.6K
10:55 50.18 50.40 50.18 50.40 0.5K
10:56 50.33 50.43 50.32 50.32 5.6K
10:57 50.25 50.47 50.25 50.47 1.7K
10:58 50.54 50.54 50.54 50.54 0.7K
10:59 50.54 51.02 50.54 51.02 0.4K
11:00 50.79 50.79 50.79 50.79 1.3K
11:01 50.79 50.95 50.79 50.95 0.2K
11:02 50.92 51.15 50.92 51.13 4.9K
11:03 51.13 51.44 51.13 51.44 4.0K
11:04 51.44 51.50 51.44 51.50 0.8K
11:05 51.65 51.65 51.53 51.53 0.4K
11:06 51.53 51.74 51.53 51.69 2.0K
11:07 51.61 51.61 51.43 51.43 1.7K
11:08 51.39 51.39 51.39 51.39 0.8K
11:09 51.39 51.69 51.39 51.69 1.1K
11:10 51.69 51.69 51.69 51.69 0.1K
11:11 51.69 51.82 51.69 51.82 2.4K
11:12 51.82 51.95 51.80 51.95 1.6K
11:13 51.96 52.22 51.96 52.22 1.4K
11:14 52.32 52.39 52.32 52.39 0.7K
11:15 52.39 52.39 52.39 52.39 0.2K
11:16 52.39 52.39 52.39 52.39 0.2K
11:17 52.39 52.60 52.39 52.44 1.4K
11:18 52.44 52.67 52.44 52.67 1.8K
11:19 52.67 52.74 52.67 52.69 1.4K
11:20 52.69 52.69 52.46 52.46 0.7K
11:21 52.46 52.52 52.46 52.52 0.4K
11:22 52.52 52.52 52.52 52.52 0.2K
11:23 52.64 52.68 52.64 52.68 0.5K
11:24 52.68 52.76 52.68 52.76 1.2K
11:25 52.76 52.86 52.76 52.86 3.0K
11:26 52.86 52.86 52.62 52.66 3.8K
11:27 52.66 52.66 52.66 52.66 0.9K
11:28 52.66 52.66 52.42 52.55 0.9K
11:29 52.51 52.62 52.51 52.62 1.0K
11:30 52.62 52.62 52.40 52.40 1.1K
11:31 52.51 52.55 52.44 52.44 1.6K
11:32 52.44 52.59 52.44 52.59 1.9K
11:33 52.59 52.64 52.59 52.64 0.5K
11:34 52.45 52.45 52.45 52.45 1.0K
11:35 52.45 52.58 52.45 52.57 2.4K
11:36 52.57 52.58 52.57 52.58 0.4K
11:37 52.58 52.58 52.40 52.40 2.6K
11:38 52.40 52.40 52.25 52.25 1.6K
11:39 52.25 52.25 52.25 52.25 0.3K
11:40 52.25 52.25 52.25 52.25 0.1K
11:41 52.25 52.25 52.25 52.25 0.1K
11:42 52.25 52.25 52.25 52.25 0.4K
11:43 52.25 52.56 52.25 52.56 4.1K
11:44 52.56 52.56 52.56 52.56 0.1K
11:45 52.56 52.56 52.37 52.37 1.3K
11:46 52.27 52.27 52.27 52.27 0.7K
11:47 52.27 52.40 52.27 52.40 0.9K
11:48 52.40 52.65 52.40 52.65 0.9K
11:49 52.65 52.65 52.61 52.61 1.5K
11:50 52.68 52.68 52.68 52.68 0.8K
11:51 52.68 52.68 52.55 52.55 1.2K
11:52 52.55 52.56 52.53 52.53 1.5K
11:53 52.48 52.49 52.48 52.49 1.1K
11:54 52.49 52.49 52.41 52.46 1.3K
11:55 52.46 52.46 52.46 52.46 0.4K
11:56 52.46 52.54 52.46 52.54 2.2K
11:57 52.54 52.54 52.44 52.44 1.0K
11:58 52.44 52.44 52.44 52.44 0.4K
11:59 52.44 52.44 52.23 52.23 1.2K
12:00 52.23 52.23 52.23 52.23 0.2K
12:01 52.12 52.23 52.12 52.12 2.0K
12:02 52.12 52.12 52.12 52.12 0.9K
12:03 52.12 52.12 52.12 52.12 0.3K
12:04 52.12 52.32 52.12 52.32 0.7K
12:05 52.32 52.32 52.32 52.32 0.2K
12:06 52.32 52.32 52.06 52.06 1.2K
12:07 52.30 52.36 52.30 52.36 2.9K
12:08 52.35 52.35 52.35 52.35 1.5K
12:09 52.35 52.35 52.02 52.02 0.3K
12:10 52.02 52.02 52.02 52.02 0.3K
12:11 52.02 52.02 52.02 52.02 0.2K
12:12 52.02 52.06 52.02 52.06 0.2K
12:13 52.06 52.06 52.06 52.06 0.1K
12:14 52.06 52.06 52.06 52.06 0.1K
12:15 52.06 52.06 52.06 52.06 0.2K
12:16 52.06 52.16 52.06 52.11 0.9K
12:17 52.11 52.11 52.11 52.11 0.9K
12:18 52.11 52.11 52.11 52.11 0.5K
12:19 52.11 52.11 52.11 52.11 0.4K
12:20 52.11 52.11 52.11 52.11 0.7K
12:21 52.11 52.11 52.11 52.11 0.3K
12:22 52.11 52.11 51.75 51.75 0.5K
12:23 51.75 51.75 51.68 51.68 0.7K
12:24 51.68 51.68 51.68 51.68 0.2K
12:25 51.68 51.68 51.68 51.68 0.5K
12:26 51.68 51.68 51.68 51.68 0.2K
12:27 51.68 51.68 51.68 51.68 0.2K
12:28 51.68 51.68 51.60 51.60 2.9K
12:29 51.60 51.64 51.60 51.64 0.3K
12:30 51.64 51.67 51.55 51.55 0.6K
12:31 51.59 51.67 51.59 51.67 0.6K
12:32 51.67 51.67 51.67 51.67 0.3K
12:33 51.43 51.43 51.43 51.43 0.8K
12:34 51.43 51.43 51.43 51.43 0.2K
12:35 51.43 51.43 51.43 51.43 0.1K
12:36 51.43 51.47 51.43 51.47 0.2K
12:37 51.43 51.43 51.43 51.43 0.9K
12:38 51.63 51.63 51.63 51.63 0.5K
12:39 51.63 51.63 51.63 51.63 0.4K
12:40 51.63 51.66 51.63 51.66 0.4K
12:41 51.66 51.77 51.66 51.77 0.3K
12:42 51.77 51.77 51.77 51.77 0.0K
12:43 51.77 51.77 51.77 51.77 0.4K
12:44 51.69 51.69 51.67 51.67 1.8K
12:45 51.67 51.67 51.58 51.58 0.8K
12:46 51.54 51.54 51.54 51.54 0.4K
12:47 51.36 51.36 51.36 51.36 1.0K
12:48 51.29 51.29 51.29 51.29 0.7K
12:49 51.29 51.29 51.27 51.27 0.2K
12:50 51.27 51.27 51.27 51.27 0.3K
12:51 51.27 51.27 51.27 51.27 0.1K
12:52 51.27 51.45 51.27 51.45 0.9K
12:53 51.51 51.51 51.44 51.44 1.4K
12:54 51.41 51.41 51.41 51.41 1.0K
12:55 51.41 51.41 51.41 51.41 0.2K
12:56 51.33 51.33 51.30 51.30 0.6K
12:57 51.30 51.30 51.30 51.30 0.1K
12:58 51.30 51.30 51.30 51.30 0.2K
12:59 51.30 51.30 51.30 51.30 0.2K
13:00 51.30 51.30 51.30 51.30 0.1K
13:01 51.30 51.30 51.30 51.30 0.4K
13:02 51.30 51.30 51.30 51.30 0.2K
13:03 51.30 51.50 51.30 51.50 0.8K
13:04 51.50 51.51 51.50 51.51 0.3K
13:05 51.51 51.51 51.51 51.51 0.2K
13:06 51.51 51.51 51.51 51.51 0.0K
13:07 51.51 51.51 51.39 51.40 0.8K
13:08 51.40 51.40 51.40 51.40 0.0K
13:09 51.40 51.40 51.40 51.40 0.3K
13:10 51.40 51.40 51.40 51.40 0.3K
13:11 51.40 51.40 51.40 51.40 0.1K
13:12 51.40 51.40 51.35 51.35 1.0K
13:13 51.35 51.35 51.11 51.11 1.1K
13:14 51.11 51.11 51.11 51.11 0.4K
13:15 51.11 51.11 51.11 51.11 0.1K
13:16 51.11 51.11 51.11 51.11 0.5K
13:17 51.11 51.11 50.86 50.86 0.5K
13:18 50.86 50.86 50.86 50.86 0.2K
13:19 50.86 50.86 50.86 50.86 0.2K
13:20 50.86 50.86 50.86 50.86 0.5K
13:21 50.86 50.86 50.86 50.86 0.1K
13:22 50.86 50.86 50.86 50.86 0.3K
13:23 50.86 51.17 50.86 51.17 1.0K
13:24 51.17 51.22 51.17 51.22 1.2K
13:25 51.22 51.22 51.10 51.10 1.2K
13:26 51.19 51.19 51.19 51.19 1.3K
13:27 51.33 51.33 51.28 51.28 0.6K
13:28 51.28 51.28 51.28 51.28 0.1K
13:29 51.28 51.28 51.19 51.19 0.8K
13:30 51.19 51.19 51.09 51.09 1.4K
13:31 51.09 51.09 50.92 50.92 1.5K
13:32 50.92 50.92 50.81 50.81 0.9K
13:33 50.81 50.82 50.75 50.75 4.8K
13:34 50.75 50.75 50.75 50.75 3.4K
13:35 50.80 50.80 50.61 50.61 11.4K
13:36 50.61 50.93 50.61 50.93 2.8K
13:37 50.96 51.02 50.96 51.02 2.4K
13:38 50.86 50.87 50.79 50.87 1.2K
13:39 50.87 50.92 50.87 50.92 0.5K
13:40 50.92 50.92 50.92 50.92 1.1K
13:41 50.92 50.92 50.82 50.85 0.9K
13:42 50.85 50.85 50.79 50.79 6.2K
13:43 50.79 50.86 50.79 50.82 3.0K
13:44 50.77 50.82 50.77 50.79 2.7K
13:45 50.79 50.79 50.79 50.79 0.7K
13:46 50.79 50.79 50.79 50.79 1.1K
13:47 50.79 50.79 50.71 50.71 0.3K
13:48 50.71 50.71 50.71 50.71 0.5K
13:49 50.71 51.03 50.71 51.03 7.7K
13:50 51.03 51.03 51.03 51.03 0.1K
13:51 51.03 51.03 51.03 51.03 0.4K
13:52 51.03 51.33 51.03 51.29 0.5K
13:53 51.18 51.18 51.13 51.13 6.2K
13:54 51.13 51.13 50.92 50.92 1.6K
13:55 50.92 50.92 50.92 50.92 0.3K
13:56 50.92 50.92 50.92 50.92 0.3K
13:57 50.92 50.92 50.68 50.68 20.4K
13:58 50.66 51.02 50.66 51.02 7.3K
13:59 51.08 51.08 51.08 51.08 0.4K
14:00 51.08 51.08 51.06 51.06 1.0K
14:01 51.06 51.37 51.06 51.37 1.7K
14:02 51.37 51.37 51.37 51.37 0.2K
14:03 51.37 51.37 50.92 51.19 6.7K
14:04 51.19 51.19 51.19 51.19 0.4K
14:05 51.19 51.19 51.19 51.19 0.0K
14:06 51.19 51.19 51.19 51.19 0.4K
14:07 51.19 51.19 51.13 51.13 0.4K
14:08 51.13 51.13 50.78 50.78 18.6K
14:09 50.71 50.71 50.71 50.71 6.5K
14:10 50.71 50.81 50.71 50.81 1.3K
14:11 50.81 50.81 50.81 50.81 0.2K
14:12 50.81 51.04 50.81 51.04 2.1K
14:13 51.04 51.04 51.04 51.04 0.5K
14:14 51.04 51.23 51.04 51.23 0.4K
14:15 51.23 51.23 51.07 51.07 1.6K
14:16 51.07 51.07 50.92 50.92 0.5K
14:17 50.92 50.92 50.90 50.90 0.5K
14:18 50.90 50.90 50.90 50.90 0.1K
14:19 50.90 50.90 50.90 50.90 0.5K
14:20 50.90 50.90 50.81 50.81 0.3K
14:21 50.81 50.84 50.81 50.84 0.5K
14:22 50.84 50.84 50.84 50.84 0.6K
14:23 50.84 50.84 50.84 50.84 0.7K
14:24 50.84 50.84 50.84 50.84 0.3K
14:25 50.84 50.84 50.84 50.84 0.1K
14:26 50.84 50.84 50.84 50.84 0.3K
14:27 50.84 50.84 50.74 50.74 0.8K
14:28 50.74 50.74 50.74 50.74 0.3K
14:29 50.74 50.74 50.74 50.74 0.1K
14:30 50.74 50.74 50.63 50.63 0.9K
14:31 50.63 50.67 50.63 50.67 0.7K
14:32 50.67 50.67 50.57 50.57 1.0K
14:33 50.52 50.52 50.52 50.52 0.5K
14:34 50.57 50.57 50.57 50.57 0.9K
14:35 50.57 50.57 50.57 50.57 0.2K
14:36 50.57 50.57 50.57 50.57 0.4K
14:37 50.57 50.57 50.44 50.44 1.5K
14:38 50.44 50.44 50.44 50.44 0.2K
14:39 50.44 50.44 50.31 50.31 1.1K
14:40 50.42 50.55 50.35 50.55 2.7K
14:41 50.55 50.55 50.55 50.55 0.6K
14:42 50.55 50.55 50.55 50.55 0.0K
14:43 50.55 50.60 50.55 50.60 0.2K
14:44 50.60 50.60 50.60 50.60 0.6K
14:45 50.60 50.60 50.44 50.44 0.8K
14:46 50.44 50.44 50.44 50.44 0.1K
14:47 50.44 50.44 50.44 50.44 0.1K
14:48 50.44 50.63 50.44 50.63 1.3K
14:49 50.63 50.66 50.61 50.66 0.7K
14:50 50.66 50.76 50.66 50.75 0.9K
14:51 50.75 50.75 50.57 50.57 1.0K
14:52 50.57 50.57 50.57 50.57 0.6K
14:53 50.57 50.66 50.57 50.66 1.6K
14:54 50.74 50.74 50.73 50.73 0.8K
14:55 50.81 50.81 50.75 50.75 6.0K
14:56 50.75 50.75 50.75 50.75 0.5K
14:57 50.75 50.75 50.75 50.75 0.1K
14:58 50.75 50.75 50.75 50.75 0.6K
14:59 50.75 50.75 50.75 50.75 0.7K
15:00 50.75 50.75 50.57 50.57 1.1K
15:01 50.57 50.68 50.57 50.68 0.9K
15:02 50.68 50.68 50.68 50.68 0.2K
15:03 50.68 50.68 50.68 50.68 0.2K
15:04 50.68 50.68 50.68 50.68 0.1K
15:05 50.68 50.68 50.53 50.53 1.6K
15:06 50.53 50.53 50.48 50.48 1.3K
15:07 50.48 50.48 50.48 50.48 0.2K
15:08 50.48 50.48 50.48 50.48 0.2K
15:09 50.48 50.60 50.48 50.60 1.0K
15:10 50.60 50.60 50.60 50.60 0.4K
15:11 50.60 50.60 50.60 50.60 0.6K
15:12 50.46 50.53 50.46 50.53 0.9K
15:13 50.53 50.70 50.53 50.70 1.7K
15:14 50.70 50.77 50.70 50.76 2.0K
15:15 50.76 50.76 50.76 50.76 0.2K
15:16 50.76 51.00 50.76 51.00 3.7K
15:17 51.00 51.00 51.00 51.00 0.2K
15:18 51.02 51.02 50.91 50.91 2.7K
15:19 50.91 50.91 50.81 50.81 4.3K
15:20 50.81 50.81 50.81 50.81 0.3K
15:21 50.81 50.81 50.81 50.81 0.8K
15:22 50.81 51.11 50.81 51.11 0.5K
15:23 51.11 51.31 51.11 51.31 1.3K
15:24 51.31 51.35 51.31 51.31 2.5K
15:25 51.31 51.40 51.31 51.40 1.0K
15:26 51.38 51.38 51.37 51.37 0.7K
15:27 51.37 51.37 51.19 51.19 2.2K
15:28 51.19 51.19 51.19 51.19 0.9K
15:29 51.23 51.24 51.23 51.24 2.2K
15:30 51.24 51.24 51.24 51.24 0.1K
15:31 51.24 51.24 51.24 51.24 1.5K
15:32 51.24 51.32 51.24 51.32 0.6K
15:33 51.32 51.32 51.32 51.32 0.6K
15:34 51.32 51.32 51.32 51.32 0.5K
15:35 51.32 51.62 51.32 51.49 2.8K
15:36 51.49 51.49 51.49 51.49 0.6K
15:37 51.49 51.57 51.49 51.57 0.9K
15:38 51.53 51.53 51.39 51.48 1.6K
15:39 51.48 51.61 51.48 51.54 7.7K
15:40 51.59 51.59 51.59 51.59 0.7K
15:41 51.59 51.65 51.59 51.61 1.3K
15:42 51.61 51.61 51.58 51.58 6.4K
15:43 51.58 51.58 51.54 51.58 0.7K
15:44 51.59 51.71 51.49 51.49 9.1K
15:45 51.49 51.54 51.49 51.54 0.6K
15:46 51.54 51.70 51.54 51.70 1.7K
15:47 51.70 51.70 51.47 51.47 2.4K
15:48 51.47 51.47 51.30 51.30 2.3K
15:49 51.30 51.36 51.16 51.36 3.0K
15:50 51.36 51.36 51.23 51.23 1.8K
15:51 51.12 51.18 51.12 51.18 1.4K
15:52 51.18 51.18 51.10 51.10 0.5K
15:53 51.09 51.09 51.09 51.09 2.2K
15:54 51.09 51.10 51.06 51.06 3.7K
15:55 51.06 51.35 51.06 51.35 5.5K
15:56 51.35 51.35 50.99 50.99 8.3K
15:57 50.99 51.02 50.98 51.02 4.4K
15:58 51.02 51.02 50.87 50.90 8.3K
15:59 50.85 50.87 50.68 50.85 23.6K
16:00 50.86 50.95 50.86 50.95 99.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음