Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.33
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 47.86 47.86 43.01 47.86 9.7K
09:32 47.86 47.86 47.86 47.86 0.1K
09:33 47.86 48.49 47.86 48.49 2.5K
09:34 48.49 48.49 48.26 48.26 0.7K
09:35 48.26 48.87 48.26 48.87 2.6K
09:36 48.87 48.87 48.80 48.80 1.6K
09:37 48.80 48.80 48.80 48.80 0.7K
09:38 48.80 48.80 48.28 48.28 0.5K
09:39 48.28 48.28 48.28 48.28 0.5K
09:40 48.28 48.28 48.28 48.28 1.6K
09:41 48.28 48.28 48.28 48.28 2.4K
09:42 48.28 48.28 48.28 48.28 0.7K
09:43 48.28 48.28 48.28 48.28 0.4K
09:44 48.28 48.28 48.28 48.28 1.0K
09:45 47.93 47.93 47.71 47.93 5.4K
09:46 47.93 47.93 47.93 47.93 0.1K
09:47 47.93 48.40 47.93 48.40 1.6K
09:48 48.40 48.79 48.40 48.79 0.9K
09:49 48.79 48.93 48.45 48.45 2.2K
09:50 48.45 48.45 48.45 48.45 0.6K
09:51 48.45 48.45 48.45 48.45 0.4K
09:52 48.99 48.99 48.99 48.99 0.2K
09:53 48.99 48.99 48.99 48.99 1.2K
09:54 48.99 49.56 48.99 49.56 0.5K
09:55 49.89 49.89 49.89 49.89 0.4K
09:56 49.89 50.05 49.75 49.75 3.5K
09:57 49.75 49.75 49.75 49.75 0.1K
09:58 50.13 50.13 50.13 50.13 1.3K
09:59 50.13 50.26 50.13 50.26 0.4K
10:00 50.26 50.26 50.26 50.26 1.0K
10:01 50.26 50.74 50.26 50.74 1.1K
10:02 50.74 50.74 50.74 50.74 0.4K
10:03 50.52 50.52 50.52 50.52 2.0K
10:04 50.31 50.31 50.00 50.00 2.0K
10:05 49.86 50.01 49.86 50.01 1.2K
10:06 50.01 50.01 50.01 50.01 0.9K
10:07 50.01 50.29 50.01 50.29 2.0K
10:08 50.30 50.30 50.30 50.30 0.1K
10:09 50.13 50.13 50.13 50.13 1.6K
10:10 50.13 50.13 50.13 50.13 0.1K
10:11 50.13 50.13 50.13 50.13 3.2K
10:12 50.13 50.13 50.13 50.13 3.8K
10:13 51.99 52.27 51.99 52.27 2.3K
10:14 52.27 53.09 52.27 53.09 4.5K
10:15 53.83 54.02 53.54 53.54 3.0K
10:16 53.54 53.78 53.54 53.78 2.2K
10:17 53.99 53.99 53.09 53.09 38.4K
10:18 53.51 53.90 53.51 53.90 7.2K
10:19 53.52 53.52 53.52 53.52 8.5K
10:20 53.52 53.52 53.13 53.13 3.0K
10:21 53.13 53.34 52.65 52.65 6.1K
10:22 52.40 52.40 52.40 52.40 0.6K
10:23 52.40 52.40 51.96 51.96 0.7K
10:24 51.96 51.96 51.96 51.96 0.4K
10:25 50.72 50.92 50.72 50.92 2.1K
10:26 50.92 50.92 50.92 50.92 0.2K
10:27 50.92 51.26 50.92 51.26 1.4K
10:28 51.26 51.26 51.26 51.26 1.5K
10:29 51.26 51.26 50.55 50.71 1.3K
10:30 50.48 50.48 50.29 50.29 3.4K
10:31 50.29 50.29 50.29 50.29 1.4K
10:32 50.29 50.46 50.29 50.46 1.1K
10:33 50.46 50.46 50.46 50.46 0.6K
10:34 50.46 51.01 50.46 51.01 0.3K
10:35 51.72 51.72 51.22 51.22 6.4K
10:36 51.22 51.22 50.58 50.58 0.8K
10:37 50.58 50.58 50.58 50.58 0.4K
10:38 50.08 50.08 50.08 50.08 0.7K
10:39 50.58 50.64 50.58 50.58 1.9K
10:40 50.29 50.29 50.29 50.29 1.0K
10:41 50.29 50.31 50.25 50.29 2.3K
10:42 50.29 50.53 50.29 50.29 0.9K
10:43 50.29 50.50 50.29 50.50 0.7K
10:44 50.50 50.50 50.50 50.50 0.3K
10:45 50.91 50.91 50.91 50.91 1.4K
10:46 50.91 50.94 50.91 50.94 4.8K
10:47 51.40 51.40 51.40 51.40 0.9K
10:48 51.22 51.22 50.95 50.97 2.2K
10:49 50.97 50.97 50.97 50.97 3.2K
10:50 51.30 51.42 51.30 51.36 1.4K
10:51 51.36 51.38 51.36 51.38 0.7K
10:52 51.38 51.38 51.38 51.38 10.5K
10:53 51.74 51.74 51.74 51.74 1.0K
10:54 51.74 52.24 51.74 52.24 3.3K
10:55 52.24 52.48 52.24 52.48 0.8K
10:56 52.61 52.67 52.61 52.67 1.7K
10:57 52.43 52.45 52.43 52.45 5.1K
10:58 51.98 51.98 51.98 51.98 2.2K
10:59 52.12 52.12 51.92 51.92 1.1K
11:00 51.92 52.19 51.92 52.19 0.9K
11:01 52.19 52.19 52.19 52.19 1.3K
11:02 52.19 52.47 52.19 52.47 4.8K
11:03 52.47 52.77 52.47 52.77 6.6K
11:04 52.77 52.77 52.68 52.68 1.4K
11:05 52.68 52.68 52.68 52.68 0.1K
11:06 52.68 52.68 52.44 52.44 1.5K
11:07 52.44 52.44 52.44 52.44 0.5K
11:08 52.44 52.44 52.44 52.44 1.7K
11:09 52.44 52.44 52.44 52.44 0.9K
11:10 52.44 52.44 52.44 52.44 0.1K
11:11 52.44 52.44 51.56 51.56 1.0K
11:12 51.56 51.93 51.56 51.93 0.8K
11:13 51.93 51.93 51.93 51.93 0.2K
11:14 51.93 52.25 51.93 52.25 0.8K
11:15 52.25 52.25 51.22 51.22 2.9K
11:16 50.92 50.92 50.92 50.92 2.3K
11:17 50.72 50.75 50.72 50.75 3.4K
11:18 50.75 50.75 50.75 50.75 1.5K
11:19 50.75 50.75 50.75 50.75 0.1K
11:20 50.75 50.75 50.75 50.75 0.1K
11:21 50.75 51.34 50.75 51.34 0.7K
11:22 51.34 51.44 51.13 51.13 2.0K
11:23 51.13 51.13 51.07 51.07 1.5K
11:24 51.07 51.07 51.00 51.00 0.9K
11:25 51.00 51.00 51.00 51.00 0.1K
11:26 51.03 51.03 51.03 51.03 0.7K
11:27 51.03 51.03 51.03 51.03 0.0K
11:28 51.03 51.03 51.03 51.03 0.0K
11:29 51.03 51.17 51.03 51.17 0.4K
11:30 50.99 50.99 50.96 50.96 2.7K
11:31 50.99 51.14 50.99 50.99 7.2K
11:32 50.99 50.99 50.99 50.99 0.6K
11:33 50.99 50.99 50.99 50.99 0.1K
11:34 50.99 50.99 50.99 50.99 0.4K
11:35 51.41 51.42 51.41 51.42 0.6K
11:36 51.77 51.77 51.77 51.77 0.2K
11:37 51.77 51.77 51.77 51.77 0.3K
11:38 51.46 51.46 51.46 51.46 0.4K
11:39 51.46 51.46 51.46 51.46 1.4K
11:40 51.46 51.46 51.46 51.46 1.0K
11:41 51.46 51.46 51.46 51.46 1.5K
11:42 51.70 51.87 51.70 51.87 3.1K
11:43 51.98 51.98 51.98 51.98 1.7K
11:44 51.92 51.92 51.84 51.84 1.9K
11:45 51.84 51.84 51.84 51.84 0.0K
11:46 51.84 52.26 51.84 52.26 1.1K
11:47 52.18 52.18 51.93 51.93 8.0K
11:48 51.80 51.91 51.80 51.91 0.5K
11:49 51.91 51.92 51.91 51.92 0.3K
11:50 51.92 52.19 51.92 52.19 1.3K
11:51 52.19 52.30 52.19 52.30 1.7K
11:52 52.08 52.08 51.82 51.82 4.2K
11:53 51.82 51.82 51.82 51.82 0.2K
11:54 51.82 51.82 51.60 51.60 1.0K
11:55 51.60 51.60 51.60 51.60 0.3K
11:56 51.60 51.89 51.60 51.89 1.2K
11:57 51.89 51.89 51.80 51.80 0.4K
11:58 51.80 51.80 51.72 51.72 1.2K
11:59 51.72 51.72 51.72 51.72 0.3K
12:00 51.72 51.93 51.72 51.93 0.2K
12:01 51.48 51.48 51.48 51.48 0.6K
12:02 51.43 51.43 51.43 51.43 0.3K
12:03 51.43 51.43 51.43 51.43 0.6K
12:04 51.43 51.43 51.43 51.43 0.5K
12:05 51.43 51.43 51.43 51.43 0.4K
12:06 51.43 51.44 51.43 51.44 0.3K
12:07 51.44 51.44 51.43 51.43 0.5K
12:08 51.41 51.41 51.41 51.41 0.6K
12:09 51.41 51.41 51.22 51.22 0.5K
12:10 51.22 51.22 51.22 51.22 0.1K
12:11 51.19 51.27 51.06 51.06 2.0K
12:12 51.04 51.04 51.04 51.04 0.6K
12:13 51.04 51.04 51.04 51.04 0.7K
12:14 51.04 51.04 51.04 51.04 0.1K
12:15 51.34 51.34 51.33 51.33 3.0K
12:16 51.33 51.33 51.33 51.33 0.0K
12:17 51.33 51.33 51.33 51.33 0.3K
12:18 51.33 51.33 51.28 51.28 0.3K
12:19 51.28 51.28 51.28 51.28 0.3K
12:20 51.23 51.23 51.23 51.23 0.4K
12:21 51.45 51.45 51.45 51.45 0.9K
12:22 51.45 51.47 51.45 51.47 0.7K
12:23 51.30 51.30 51.04 51.04 0.8K
12:24 51.04 51.04 51.04 51.04 0.0K
12:25 51.04 51.25 51.04 51.25 1.4K
12:26 51.25 51.25 51.25 51.25 0.8K
12:27 51.25 51.69 51.25 51.69 1.2K
12:28 51.86 51.86 51.86 51.86 1.7K
12:29 51.78 51.78 51.64 51.64 1.0K
12:30 51.64 51.66 51.64 51.66 0.6K
12:31 51.66 51.66 51.66 51.66 0.1K
12:32 51.66 51.66 51.66 51.66 0.7K
12:33 51.66 51.90 51.66 51.89 0.4K
12:34 51.89 51.89 51.89 51.89 0.3K
12:35 51.89 51.89 51.89 51.89 0.4K
12:36 51.89 51.89 51.89 51.89 0.2K
12:37 51.89 51.90 51.89 51.90 0.3K
12:38 51.90 51.90 51.79 51.79 0.5K
12:39 51.79 51.83 51.79 51.83 0.7K
12:40 51.83 51.83 51.77 51.77 3.6K
12:41 51.77 51.97 51.76 51.97 3.1K
12:42 51.97 51.97 51.90 51.90 0.4K
12:43 51.90 51.90 51.77 51.77 1.9K
12:44 51.77 51.77 51.77 51.77 0.4K
12:45 51.77 51.77 51.77 51.77 0.1K
12:46 51.77 51.77 51.77 51.77 0.3K
12:47 51.77 51.77 51.34 51.34 0.4K
12:48 51.34 51.34 51.31 51.33 0.8K
12:49 51.33 51.33 51.04 51.04 1.0K
12:50 51.00 51.11 51.00 51.11 4.1K
12:51 51.11 51.18 51.11 51.16 1.1K
12:52 51.16 51.18 51.16 51.18 1.2K
12:53 51.18 51.26 51.18 51.23 1.4K
12:54 51.16 51.27 51.15 51.27 1.8K
12:55 51.27 51.31 51.23 51.23 3.2K
12:56 51.23 51.23 51.21 51.21 0.3K
12:57 51.21 51.21 51.21 51.21 0.1K
12:58 51.06 51.06 51.05 51.05 1.2K
12:59 50.97 50.97 50.95 50.95 3.3K
13:00 51.07 51.07 51.07 51.07 1.1K
13:01 51.13 51.91 51.13 51.91 6.3K
13:02 52.13 52.14 52.11 52.14 1.6K
13:03 51.96 51.96 51.96 51.96 1.1K
13:04 51.48 51.49 51.48 51.49 1.3K
13:05 51.49 51.49 51.21 51.21 0.8K
13:06 51.21 51.21 51.21 51.21 0.1K
13:07 51.21 51.41 51.21 51.41 0.8K
13:08 51.41 51.41 51.34 51.34 1.8K
13:09 51.34 51.34 51.15 51.15 0.5K
13:10 51.15 51.29 51.15 51.29 1.8K
13:11 51.29 51.29 51.29 51.29 0.2K
13:12 51.29 51.29 51.29 51.29 0.4K
13:13 51.29 51.29 51.29 51.29 0.8K
13:14 51.29 51.66 51.29 51.66 0.7K
13:15 51.66 51.96 51.66 51.96 3.2K
13:16 51.96 51.96 51.91 51.91 0.6K
13:17 51.91 52.11 51.91 52.11 0.5K
13:18 51.88 51.88 51.82 51.82 0.7K
13:19 51.57 51.84 51.57 51.84 1.6K
13:20 51.84 51.84 51.84 51.84 0.1K
13:21 51.84 51.84 51.84 51.84 0.2K
13:22 52.00 52.00 51.83 51.83 0.8K
13:23 51.91 51.91 51.85 51.85 0.4K
13:24 51.85 51.97 51.85 51.93 1.4K
13:25 51.93 52.17 51.93 52.17 1.5K
13:26 52.17 52.17 51.93 51.93 0.8K
13:27 51.93 51.93 51.93 51.93 0.7K
13:28 52.13 52.13 52.13 52.13 0.1K
13:29 51.73 51.73 51.73 51.73 0.8K
13:30 51.73 52.06 51.72 51.96 1.7K
13:31 51.96 51.96 51.96 51.96 0.2K
13:32 51.96 52.17 51.92 51.92 1.0K
13:33 51.92 51.92 51.92 51.92 0.7K
13:34 52.07 52.10 52.07 52.10 0.9K
13:35 52.10 52.10 52.10 52.10 0.3K
13:36 52.10 52.23 52.10 52.23 1.2K
13:37 52.23 52.43 52.23 52.43 1.0K
13:38 52.43 52.43 52.33 52.33 0.8K
13:39 52.33 52.33 52.13 52.32 1.6K
13:40 52.32 52.39 52.32 52.39 0.9K
13:41 52.39 52.55 52.39 52.55 0.4K
13:42 52.55 52.55 52.55 52.55 0.1K
13:43 52.55 52.55 52.55 52.55 0.3K
13:44 52.55 52.68 52.40 52.68 2.2K
13:45 52.68 52.78 52.59 52.59 2.3K
13:46 52.59 52.98 52.59 52.98 0.8K
13:47 52.98 52.98 52.39 52.39 5.6K
13:48 52.39 52.98 52.39 52.98 1.7K
13:49 52.98 52.98 52.97 52.97 0.6K
13:50 52.97 52.97 52.37 52.37 3.9K
13:51 52.39 52.73 52.39 52.73 0.9K
13:52 52.69 52.69 52.69 52.69 0.4K
13:53 52.69 52.69 52.69 52.69 0.1K
13:54 52.42 52.43 52.42 52.43 1.0K
13:55 52.43 52.69 52.43 52.69 1.4K
13:56 52.79 52.79 52.63 52.63 1.3K
13:57 52.67 52.67 52.67 52.67 0.4K
13:58 52.52 52.52 52.52 52.52 1.4K
13:59 52.65 52.65 52.65 52.65 1.7K
14:00 52.65 52.65 52.65 52.65 0.2K
14:01 52.65 52.86 52.65 52.86 1.1K
14:02 52.86 52.86 52.54 52.54 1.1K
14:03 52.54 52.54 52.47 52.47 0.5K
14:04 52.47 52.53 52.47 52.53 0.3K
14:05 52.53 52.69 52.53 52.69 1.9K
14:06 52.69 52.69 52.54 52.54 1.0K
14:07 52.54 52.54 52.40 52.40 2.1K
14:08 52.32 52.38 52.32 52.38 0.5K
14:09 52.38 52.63 52.38 52.47 2.9K
14:10 52.47 52.48 52.40 52.40 0.5K
14:11 52.40 52.56 52.40 52.56 1.2K
14:12 52.56 52.56 52.56 52.56 0.1K
14:13 52.56 52.56 52.56 52.56 0.4K
14:14 52.22 52.22 52.22 52.22 1.0K
14:15 52.22 52.22 52.22 52.22 0.3K
14:16 52.22 52.22 52.22 52.22 0.1K
14:17 52.22 52.64 52.22 52.47 4.1K
14:18 52.29 52.29 52.29 52.29 0.6K
14:19 52.29 52.29 52.29 52.29 0.8K
14:20 52.29 52.29 52.29 52.29 0.8K
14:21 52.29 52.63 52.29 52.63 0.6K
14:22 52.63 52.63 52.42 52.42 0.5K
14:23 52.42 52.42 52.42 52.42 1.0K
14:24 52.42 52.62 52.42 52.62 0.9K
14:25 52.62 52.62 52.45 52.45 0.5K
14:26 52.45 52.45 52.45 52.45 0.3K
14:27 52.45 52.45 52.07 52.07 2.6K
14:28 51.95 52.06 51.95 52.06 1.5K
14:29 52.06 52.06 51.94 51.94 1.2K
14:30 51.90 51.90 51.80 51.80 1.4K
14:31 51.80 51.87 51.80 51.87 0.5K
14:32 51.87 51.87 51.86 51.86 1.3K
14:33 51.86 51.87 51.86 51.87 0.2K
14:34 51.98 52.17 51.98 52.17 0.8K
14:35 52.13 52.27 52.13 52.27 2.7K
14:36 52.27 52.36 52.27 52.36 2.7K
14:37 52.36 52.48 52.35 52.35 0.6K
14:38 52.36 52.54 52.36 52.54 1.8K
14:39 52.54 52.54 52.43 52.51 0.8K
14:40 52.51 52.51 52.31 52.31 0.8K
14:41 52.31 52.31 52.31 52.31 0.2K
14:42 52.31 52.31 52.31 52.31 1.7K
14:43 52.31 52.31 52.31 52.31 1.1K
14:44 52.31 52.31 52.28 52.28 0.6K
14:45 52.28 52.28 52.19 52.19 8.1K
14:46 52.19 52.19 52.19 52.19 3.4K
14:47 52.09 52.09 52.09 52.09 1.3K
14:48 52.09 52.09 52.09 52.09 0.5K
14:49 52.27 52.27 52.10 52.21 1.6K
14:50 52.21 52.35 52.21 52.28 0.4K
14:51 52.28 52.28 52.22 52.22 0.5K
14:52 52.19 52.19 52.19 52.19 1.3K
14:53 52.19 52.19 51.93 51.93 1.0K
14:54 51.93 51.93 51.93 51.93 0.1K
14:55 51.93 51.93 51.78 51.80 0.4K
14:56 51.80 51.80 51.80 51.80 0.4K
14:57 51.80 51.80 51.74 51.74 2.7K
14:58 51.74 51.77 51.74 51.77 0.3K
14:59 51.77 51.77 51.77 51.77 0.2K
15:00 51.72 51.72 51.57 51.57 1.3K
15:01 51.57 51.69 51.57 51.69 0.8K
15:02 51.69 51.69 51.69 51.69 3.7K
15:03 51.69 51.69 51.69 51.69 0.4K
15:04 51.69 51.70 51.63 51.70 0.5K
15:05 51.70 51.76 51.63 51.63 0.9K
15:06 51.63 51.73 51.63 51.73 0.6K
15:07 51.73 51.88 51.62 51.62 0.9K
15:08 51.62 51.62 51.56 51.56 1.2K
15:09 51.56 51.71 51.56 51.63 1.0K
15:10 51.63 51.63 51.59 51.59 0.6K
15:11 51.45 51.45 51.45 51.45 1.1K
15:12 51.56 51.56 51.56 51.56 0.3K
15:13 51.56 51.63 51.56 51.63 1.7K
15:14 51.63 51.63 51.59 51.59 0.8K
15:15 51.59 51.60 51.59 51.60 0.2K
15:16 51.60 51.60 51.59 51.59 0.4K
15:17 51.55 51.58 51.50 51.58 2.4K
15:18 51.58 51.82 51.58 51.74 1.6K
15:19 51.74 51.86 51.74 51.86 0.8K
15:20 51.86 51.98 51.86 51.98 2.4K
15:21 51.98 51.98 51.98 51.98 0.8K
15:22 51.85 51.85 51.74 51.74 3.2K
15:23 51.74 51.86 51.74 51.86 1.3K
15:24 51.86 51.86 51.76 51.76 0.5K
15:25 51.76 51.76 51.76 51.76 0.6K
15:26 51.67 51.67 51.67 51.67 2.7K
15:27 51.66 51.83 51.66 51.83 5.2K
15:28 51.68 51.72 51.68 51.72 3.7K
15:29 51.69 51.70 51.69 51.70 0.8K
15:30 51.73 51.73 51.73 51.73 0.8K
15:31 51.73 51.73 51.72 51.72 6.1K
15:32 51.72 52.00 51.72 52.00 2.3K
15:33 52.00 52.00 51.82 51.82 1.5K
15:34 51.98 51.98 51.98 51.98 0.9K
15:35 51.98 51.98 51.98 51.98 0.1K
15:36 51.98 52.24 51.98 52.24 1.2K
15:37 52.24 52.28 52.24 52.25 0.8K
15:38 52.25 52.25 52.25 52.25 2.6K
15:39 52.25 52.52 52.25 52.52 0.5K
15:40 52.38 52.38 52.34 52.34 14.8K
15:41 52.19 52.19 52.03 52.03 0.8K
15:42 52.04 52.04 51.99 51.99 1.1K
15:43 51.99 52.04 51.99 52.04 1.6K
15:44 51.99 51.99 51.98 51.98 8.0K
15:45 51.98 51.98 51.89 51.91 13.0K
15:46 51.91 51.91 51.91 51.91 0.7K
15:47 51.98 51.98 51.90 51.90 7.2K
15:48 51.90 52.00 51.90 52.00 3.8K
15:49 51.98 51.98 51.94 51.94 1.2K
15:50 52.02 52.04 52.02 52.04 2.0K
15:51 52.04 52.04 52.04 52.04 2.6K
15:52 52.04 52.04 51.97 51.97 0.5K
15:53 51.97 52.06 51.97 52.06 2.4K
15:54 52.06 52.06 52.06 52.06 0.9K
15:55 52.06 52.11 52.04 52.11 3.1K
15:56 52.11 52.39 52.11 52.39 2.5K
15:57 52.39 52.39 52.39 52.39 2.0K
15:58 52.39 52.39 52.24 52.24 8.9K
15:59 52.29 52.35 52.29 52.35 20.0K
16:00 52.29 52.40 52.28 52.30 161.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음