Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.33
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 49.74 50.11 48.89 48.89 3.3K
09:32 50.00 50.15 50.00 50.15 0.8K
09:33 50.15 50.15 50.15 50.15 0.0K
09:34 50.15 50.15 50.15 50.15 0.0K
09:35 50.15 50.15 50.05 50.05 1.2K
09:36 50.05 50.05 50.05 50.05 0.3K
09:37 49.54 49.62 49.52 49.62 14.8K
09:38 49.97 49.97 49.97 49.97 0.7K
09:39 49.97 49.97 49.72 49.94 3.1K
09:40 50.14 50.69 50.14 50.69 2.3K
09:41 50.69 50.69 50.69 50.69 0.1K
09:42 51.05 51.05 51.05 51.05 0.3K
09:43 51.05 51.05 51.05 51.05 0.1K
09:44 51.05 51.05 51.05 51.05 0.0K
09:45 50.52 50.52 50.52 50.52 3.1K
09:46 50.27 50.27 49.81 49.81 4.2K
09:47 49.81 50.08 49.81 50.08 0.4K
09:48 50.08 50.19 50.08 50.19 5.7K
09:49 50.19 50.19 50.19 50.19 0.3K
09:50 50.27 50.43 50.27 50.43 2.1K
09:51 50.41 50.67 50.36 50.67 7.4K
09:52 50.67 50.67 50.42 50.42 0.8K
09:53 50.42 50.58 50.37 50.37 4.5K
09:54 50.40 50.40 50.40 50.40 3.4K
09:55 50.40 50.40 50.40 50.40 3.3K
09:56 50.51 50.51 50.30 50.30 1.9K
09:57 50.30 50.47 50.30 50.47 26.0K
09:58 50.42 50.42 50.38 50.39 1.0K
09:59 50.31 50.31 50.05 50.05 0.7K
10:00 50.17 50.17 50.07 50.07 0.4K
10:01 50.39 50.39 50.39 50.39 23.4K
10:02 50.39 50.56 50.39 50.50 1.3K
10:03 50.61 50.61 50.50 50.50 0.6K
10:04 50.60 50.60 50.60 50.60 1.8K
10:05 50.60 50.60 50.60 50.60 0.4K
10:06 50.26 50.26 50.26 50.26 0.8K
10:07 50.06 50.06 50.06 50.06 0.8K
10:08 49.77 49.77 49.74 49.74 0.8K
10:09 49.74 50.05 49.74 50.05 0.8K
10:10 50.05 50.05 50.05 50.05 0.5K
10:11 49.98 50.30 49.98 50.30 1.3K
10:12 50.39 50.39 50.39 50.39 0.2K
10:13 50.39 50.39 50.24 50.24 0.3K
10:14 50.24 50.24 50.03 50.03 0.7K
10:15 50.03 50.03 50.02 50.02 0.3K
10:16 50.02 50.02 50.02 50.02 0.2K
10:17 50.10 50.10 50.10 50.10 0.2K
10:18 50.10 50.22 50.10 50.12 2.0K
10:19 50.12 50.12 50.12 50.12 0.8K
10:20 50.12 50.12 49.97 49.97 0.6K
10:21 49.97 49.97 49.97 49.97 0.3K
10:22 49.97 49.97 49.97 49.97 0.0K
10:23 49.97 49.97 49.97 49.97 0.4K
10:24 50.06 50.07 50.06 50.07 2.7K
10:25 50.07 50.07 50.01 50.01 1.4K
10:26 50.07 50.07 50.07 50.07 0.4K
10:27 50.07 50.07 50.07 50.07 0.5K
10:28 50.15 50.15 50.15 50.15 0.1K
10:29 50.15 50.15 50.15 50.15 0.1K
10:30 50.15 50.15 49.95 49.95 0.5K
10:31 49.95 49.95 49.95 49.95 0.0K
10:32 49.95 50.12 49.95 50.12 15.6K
10:33 50.04 50.04 50.04 50.04 2.9K
10:34 50.23 50.23 50.14 50.14 1.9K
10:35 50.14 50.19 50.14 50.19 0.5K
10:36 50.19 50.19 50.17 50.17 0.3K
10:37 50.16 50.16 50.06 50.06 0.9K
10:38 50.06 50.06 50.06 50.06 0.1K
10:39 50.06 50.06 50.06 50.06 0.0K
10:40 50.06 50.06 49.77 49.77 0.8K
10:41 49.77 49.77 49.74 49.74 0.3K
10:42 49.74 49.74 49.74 49.74 0.1K
10:43 49.74 49.74 49.74 49.74 0.0K
10:44 49.86 49.86 49.86 49.86 0.7K
10:45 49.86 49.86 49.68 49.68 0.7K
10:46 49.56 49.72 49.56 49.72 0.6K
10:47 49.69 49.69 49.69 49.69 0.7K
10:48 49.69 49.69 49.69 49.69 0.1K
10:49 49.64 49.66 49.64 49.66 1.4K
10:50 49.66 49.66 49.66 49.66 0.2K
10:51 49.66 49.66 49.53 49.58 0.8K
10:52 49.42 49.42 49.42 49.42 1.0K
10:53 49.32 49.32 49.32 49.32 0.4K
10:54 49.32 49.32 49.32 49.32 4.5K
10:55 49.12 49.14 49.12 49.14 1.3K
10:56 49.14 49.14 49.14 49.14 0.9K
10:57 49.03 49.03 49.03 49.03 1.3K
10:58 49.05 49.05 49.05 49.05 0.4K
10:59 49.08 49.08 49.08 49.08 0.4K
11:00 49.06 49.06 48.93 48.96 1.2K
11:01 49.00 49.00 48.93 48.99 4.1K
11:02 48.99 49.03 48.96 49.01 0.9K
11:03 49.01 49.01 49.01 49.01 0.1K
11:04 49.01 49.01 49.01 49.01 0.1K
11:05 49.00 49.02 48.94 49.02 5.9K
11:06 49.14 49.23 49.14 49.23 3.2K
11:07 49.23 49.54 49.23 49.54 13.4K
11:08 49.51 49.51 49.45 49.45 2.3K
11:09 49.40 49.40 49.40 49.40 1.1K
11:10 49.15 49.15 49.15 49.15 0.5K
11:11 49.15 49.21 49.15 49.21 0.6K
11:12 49.21 49.21 49.21 49.21 1.0K
11:13 49.21 49.21 49.19 49.19 0.3K
11:14 49.19 49.19 49.19 49.19 0.8K
11:15 49.19 49.19 49.19 49.19 0.2K
11:16 49.19 49.32 49.19 49.32 0.6K
11:17 49.32 49.32 49.32 49.32 1.5K
11:18 49.32 49.62 49.32 49.62 0.4K
11:19 49.62 49.62 49.62 49.62 0.3K
11:20 49.62 49.62 49.62 49.62 0.1K
11:21 49.61 49.61 49.61 49.61 0.3K
11:22 49.61 49.61 49.61 49.61 0.1K
11:23 49.61 49.61 49.61 49.61 0.1K
11:24 49.61 49.61 49.47 49.47 0.3K
11:25 49.47 49.47 49.47 49.47 0.8K
11:26 49.47 49.47 49.47 49.47 0.2K
11:27 49.47 49.47 49.33 49.33 0.2K
11:28 49.33 49.50 49.33 49.50 0.8K
11:29 49.50 49.50 49.50 49.50 0.1K
11:30 49.50 49.50 49.33 49.33 0.9K
11:31 49.27 49.35 49.27 49.35 1.0K
11:32 49.45 49.45 49.45 49.45 0.4K
11:33 49.54 49.54 49.30 49.30 0.9K
11:34 49.30 49.30 49.18 49.18 0.8K
11:35 49.18 49.18 49.18 49.18 0.1K
11:36 49.18 49.18 49.18 49.18 0.1K
11:37 49.18 49.18 49.18 49.18 0.1K
11:38 49.18 49.18 49.18 49.18 0.0K
11:39 49.18 49.18 49.18 49.18 0.5K
11:40 49.18 49.18 49.18 49.18 0.2K
11:41 49.18 49.30 49.18 49.29 2.3K
11:42 49.27 49.27 49.26 49.26 5.9K
11:43 49.24 49.24 49.17 49.17 8.2K
11:44 49.17 49.17 49.17 49.17 0.4K
11:45 49.17 49.17 49.17 49.17 1.4K
11:46 49.17 49.17 49.11 49.11 1.7K
11:47 49.11 49.11 49.11 49.11 0.5K
11:48 49.11 49.42 49.11 49.42 2.7K
11:49 49.42 49.51 49.40 49.51 0.3K
11:50 49.52 49.53 49.52 49.53 0.3K
11:51 49.53 49.53 49.53 49.53 0.4K
11:52 49.53 49.53 49.53 49.53 0.4K
11:53 49.53 49.53 49.53 49.53 0.2K
11:54 49.53 49.53 49.53 49.53 0.2K
11:55 49.53 49.53 49.53 49.53 0.5K
11:56 49.53 49.53 49.53 49.53 0.5K
11:57 49.26 49.26 49.24 49.24 1.4K
11:58 49.24 49.24 49.24 49.24 0.3K
11:59 49.24 49.24 49.24 49.24 0.0K
12:00 49.24 49.24 49.24 49.24 0.3K
12:01 49.24 49.24 49.24 49.24 0.2K
12:02 49.13 49.13 49.13 49.13 0.6K
12:03 49.13 49.19 49.13 49.19 0.8K
12:04 49.19 49.19 49.11 49.11 0.8K
12:05 49.11 49.11 49.11 49.11 0.3K
12:06 49.11 49.11 49.11 49.11 0.2K
12:07 49.26 49.42 49.26 49.42 22.0K
12:08 49.37 49.37 49.37 49.37 0.6K
12:09 49.37 49.37 49.37 49.37 0.6K
12:10 49.37 49.58 49.37 49.58 0.7K
12:11 49.60 49.61 49.54 49.54 3.4K
12:12 49.54 49.54 49.54 49.54 0.8K
12:13 49.54 49.54 49.54 49.54 0.3K
12:14 49.54 49.54 49.54 49.54 0.4K
12:15 49.54 49.92 49.54 49.92 1.1K
12:16 49.92 49.92 49.92 49.92 0.1K
12:17 50.06 50.10 50.06 50.10 5.8K
12:18 50.10 50.10 50.10 50.10 0.6K
12:19 50.10 50.10 50.06 50.06 0.4K
12:20 50.06 50.06 50.06 50.06 0.3K
12:21 50.06 50.06 49.98 49.98 1.0K
12:22 49.98 49.98 49.98 49.98 0.3K
12:23 49.77 49.77 49.77 49.77 1.2K
12:24 49.77 49.77 49.69 49.69 0.9K
12:25 49.69 49.69 49.69 49.69 0.1K
12:26 49.69 49.88 49.69 49.88 0.5K
12:27 49.81 49.81 49.81 49.81 0.7K
12:28 49.81 50.00 49.81 50.00 0.4K
12:29 50.00 50.00 49.85 49.85 0.6K
12:30 49.85 49.85 49.85 49.85 0.2K
12:31 49.85 49.85 49.85 49.85 0.2K
12:32 49.85 49.85 49.82 49.82 2.7K
12:33 49.82 49.82 49.82 49.82 0.1K
12:34 49.82 49.90 49.82 49.90 0.5K
12:35 49.95 49.95 49.95 49.95 0.9K
12:36 49.95 49.95 49.95 49.95 0.4K
12:37 49.95 49.95 49.95 49.95 0.4K
12:38 49.95 49.95 49.95 49.95 0.1K
12:39 49.95 49.95 49.95 49.95 0.4K
12:40 49.95 49.95 49.95 49.95 1.0K
12:41 49.95 49.95 49.95 49.95 0.4K
12:42 49.88 49.96 49.88 49.96 0.9K
12:43 50.09 50.09 50.09 50.09 0.7K
12:44 50.09 50.09 50.09 50.09 0.0K
12:45 50.09 50.09 50.00 50.04 0.6K
12:46 50.04 50.06 50.04 50.06 0.2K
12:47 50.06 50.06 50.06 50.06 0.2K
12:48 50.06 50.06 50.06 50.06 0.0K
12:49 50.06 50.06 50.06 50.06 0.7K
12:50 50.06 50.06 50.06 50.06 0.2K
12:51 50.04 50.12 50.04 50.11 3.9K
12:52 50.11 50.11 50.11 50.11 0.4K
12:53 50.04 50.04 49.96 49.96 2.0K
12:54 49.87 49.87 49.87 49.87 0.7K
12:55 49.89 49.89 49.83 49.83 0.4K
12:56 49.90 49.95 49.90 49.95 6.9K
12:57 49.95 49.95 49.95 49.95 0.3K
12:58 49.95 49.95 49.95 49.95 0.2K
12:59 49.95 49.95 49.95 49.95 0.6K
13:00 49.95 50.01 49.95 50.01 0.7K
13:01 50.01 50.01 50.01 50.01 0.1K
13:02 50.01 50.01 50.01 50.01 0.3K
13:03 50.01 50.01 50.01 50.01 0.9K
13:04 50.01 50.51 50.01 50.51 2.2K
13:05 50.51 50.69 50.51 50.66 5.2K
13:06 50.66 50.66 50.66 50.66 0.9K
13:07 50.66 50.66 50.58 50.58 1.5K
13:08 50.58 50.58 50.43 50.43 0.4K
13:09 50.43 50.43 50.43 50.43 1.0K
13:10 50.43 50.43 50.43 50.43 0.4K
13:11 50.37 50.37 50.18 50.18 0.7K
13:12 50.18 50.18 50.18 50.18 0.4K
13:13 50.18 50.29 50.18 50.29 0.5K
13:14 50.29 50.33 50.29 50.33 0.6K
13:15 50.33 50.33 50.33 50.33 0.4K
13:16 50.33 50.41 50.33 50.41 0.8K
13:17 50.41 50.67 50.41 50.67 0.7K
13:18 50.67 50.67 50.67 50.67 0.1K
13:19 50.67 50.67 50.67 50.67 3.2K
13:20 51.15 51.15 51.15 51.15 6.7K
13:21 51.15 51.68 51.15 51.68 3.3K
13:22 52.42 53.18 52.42 52.89 8.3K
13:23 52.89 52.89 52.53 52.53 4.0K
13:24 52.76 53.03 52.76 53.03 4.2K
13:25 53.42 53.59 53.42 53.59 1.9K
13:26 53.65 54.09 53.64 54.09 10.3K
13:27 54.09 54.42 54.09 54.42 5.2K
13:28 54.37 54.88 54.37 54.73 6.0K
13:29 54.73 54.73 53.99 53.99 8.4K
13:30 53.99 53.99 53.70 53.70 6.1K
13:31 53.70 53.70 53.70 53.70 0.5K
13:32 53.42 54.04 53.42 53.96 5.4K
13:33 53.96 54.44 53.96 54.44 0.9K
13:34 54.50 55.03 54.39 55.03 2.6K
13:35 55.03 55.05 54.74 55.05 1.3K
13:36 54.79 54.79 54.79 54.79 2.2K
13:37 54.79 55.54 54.79 55.54 2.4K
13:38 55.54 55.54 55.54 55.54 1.2K
13:39 55.54 55.54 55.31 55.31 1.2K
13:40 55.31 55.31 54.66 54.66 0.7K
13:41 54.66 54.66 54.00 54.00 1.8K
13:42 54.00 54.62 54.00 54.62 0.8K
13:43 54.62 54.62 54.46 54.46 1.3K
13:44 54.46 54.46 54.42 54.42 0.4K
13:45 54.45 54.45 54.26 54.26 0.5K
13:46 54.26 54.41 54.26 54.41 2.9K
13:47 54.80 55.05 54.80 55.05 0.9K
13:48 55.05 55.05 55.05 55.05 0.1K
13:49 55.18 55.18 55.18 55.18 0.5K
13:50 55.18 55.20 55.18 55.20 0.5K
13:51 55.20 55.20 55.20 55.20 2.5K
13:52 55.20 55.20 55.08 55.08 0.3K
13:53 55.08 55.12 55.08 55.12 0.5K
13:54 55.12 55.12 55.12 55.12 0.2K
13:55 55.12 55.35 55.12 55.35 2.8K
13:56 55.35 55.35 55.34 55.34 1.0K
13:57 55.34 55.34 55.34 55.34 0.1K
13:58 55.34 55.34 55.34 55.34 0.5K
13:59 55.34 56.26 55.34 56.26 3.7K
14:00 56.26 56.26 56.26 56.26 0.3K
14:01 56.26 56.26 56.18 56.18 0.5K
14:02 56.18 56.18 56.18 56.18 0.3K
14:03 56.29 56.29 56.29 56.29 0.6K
14:04 56.29 56.33 56.29 56.33 1.2K
14:05 56.33 56.64 56.33 56.64 3.3K
14:06 56.45 56.45 56.14 56.14 3.1K
14:07 56.14 56.18 56.14 56.18 1.6K
14:08 56.18 56.18 55.99 55.99 0.3K
14:09 55.85 55.85 55.57 55.57 1.7K
14:10 55.57 55.63 55.57 55.63 2.1K
14:11 55.63 55.63 55.63 55.63 0.7K
14:12 55.63 56.15 55.63 56.15 0.3K
14:13 56.15 56.15 56.15 56.15 0.5K
14:14 56.15 56.31 56.15 56.31 0.3K
14:15 56.31 56.31 56.31 56.31 0.4K
14:16 56.31 56.31 56.31 56.31 0.6K
14:17 55.86 55.93 55.86 55.93 1.7K
14:18 55.93 55.93 55.91 55.93 0.7K
14:19 55.92 56.26 55.92 56.26 1.9K
14:20 56.26 56.54 56.26 56.53 2.6K
14:21 56.53 56.77 56.53 56.77 1.5K
14:22 56.53 56.53 56.53 56.53 0.4K
14:23 56.53 56.75 56.53 56.53 6.8K
14:24 56.51 56.73 56.50 56.69 2.7K
14:25 56.68 56.92 56.68 56.91 1.4K
14:26 56.91 57.03 56.90 57.03 3.6K
14:27 57.06 57.21 57.06 57.06 2.6K
14:28 57.06 57.34 57.06 57.34 2.4K
14:29 57.34 57.47 57.34 57.47 2.5K
14:30 57.47 57.47 57.47 57.47 6.1K
14:31 57.47 57.70 57.47 57.70 3.1K
14:32 57.67 57.88 57.66 57.88 0.8K
14:33 57.64 57.64 57.60 57.60 1.8K
14:34 57.74 57.74 57.74 57.74 1.5K
14:35 57.61 57.63 57.49 57.49 17.5K
14:36 57.49 57.67 57.39 57.67 13.8K
14:37 57.67 57.88 57.67 57.88 3.1K
14:38 57.88 57.88 57.70 57.82 2.1K
14:39 58.08 58.08 58.08 58.08 1.8K
14:40 57.92 57.92 57.91 57.91 1.1K
14:41 58.10 58.10 57.92 57.92 1.7K
14:42 57.92 58.05 57.73 57.73 1.2K
14:43 57.81 57.94 57.53 57.53 19.6K
14:44 57.45 57.45 57.14 57.27 8.9K
14:45 57.27 57.27 57.00 57.00 1.1K
14:46 56.75 56.75 56.75 56.75 0.9K
14:47 56.58 56.81 56.58 56.81 2.4K
14:48 56.81 56.81 56.81 56.81 0.6K
14:49 56.81 56.81 56.81 56.81 0.9K
14:50 56.81 57.07 56.81 56.90 2.0K
14:51 56.90 56.90 56.90 56.90 1.8K
14:52 57.05 57.05 56.84 56.84 1.7K
14:53 56.90 56.95 56.75 56.95 2.5K
14:54 56.95 57.07 56.79 56.79 1.4K
14:55 56.79 56.79 56.73 56.73 0.9K
14:56 56.59 56.59 56.20 56.20 1.0K
14:57 56.16 56.27 56.12 56.27 1.2K
14:58 56.27 56.27 55.97 56.14 1.0K
14:59 56.14 56.37 56.14 56.37 1.0K
15:00 56.37 56.37 56.05 56.12 1.1K
15:01 56.03 56.03 55.71 55.71 2.4K
15:02 55.71 55.90 55.71 55.90 1.1K
15:03 55.81 55.96 55.81 55.96 3.1K
15:04 56.05 56.26 56.05 56.26 3.3K
15:05 56.13 56.39 56.13 56.39 1.0K
15:06 56.23 56.45 56.23 56.37 1.1K
15:07 56.37 56.37 56.18 56.18 2.6K
15:08 56.13 56.13 56.13 56.13 1.6K
15:09 56.26 56.26 56.14 56.14 0.3K
15:10 56.14 56.42 56.14 56.42 1.0K
15:11 56.44 56.55 56.44 56.54 1.8K
15:12 56.54 56.69 56.54 56.69 0.6K
15:13 56.70 56.70 56.44 56.44 2.5K
15:14 56.44 56.65 56.44 56.65 0.4K
15:15 56.78 56.78 56.78 56.78 0.3K
15:16 56.78 56.78 56.78 56.78 0.5K
15:17 56.78 56.92 56.78 56.92 1.4K
15:18 56.92 57.10 56.92 57.10 1.4K
15:19 57.18 57.27 57.18 57.25 1.0K
15:20 57.25 57.36 57.18 57.36 1.6K
15:21 57.36 57.61 57.36 57.56 5.4K
15:22 57.56 57.64 57.56 57.64 1.0K
15:23 57.64 57.64 57.47 57.57 5.8K
15:24 57.57 57.88 57.57 57.88 0.3K
15:25 57.88 57.88 57.50 57.50 2.0K
15:26 57.42 57.48 57.42 57.48 18.8K
15:27 57.48 57.52 57.48 57.52 0.5K
15:28 57.52 57.58 57.45 57.58 3.9K
15:29 57.58 57.66 57.58 57.66 0.8K
15:30 57.66 57.67 57.58 57.58 1.6K
15:31 57.66 57.72 57.66 57.72 1.6K
15:32 57.72 57.88 57.72 57.88 2.2K
15:33 57.88 57.90 57.88 57.90 1.3K
15:34 57.90 57.94 57.79 57.79 5.6K
15:35 57.56 57.68 57.56 57.68 5.5K
15:36 57.68 57.68 57.61 57.61 1.4K
15:37 57.61 57.61 57.61 57.61 0.5K
15:38 57.47 57.50 57.42 57.45 25.9K
15:39 57.40 57.40 57.12 57.12 7.5K
15:40 57.27 57.45 57.27 57.45 9.9K
15:41 57.52 57.52 57.48 57.48 0.8K
15:42 57.48 57.48 57.41 57.41 1.9K
15:43 57.41 57.51 57.39 57.51 2.8K
15:44 57.50 57.62 57.48 57.48 2.8K
15:45 57.48 57.50 57.42 57.50 2.4K
15:46 57.50 57.52 57.50 57.51 0.8K
15:47 57.51 57.51 57.21 57.21 2.7K
15:48 57.12 57.30 57.06 57.30 2.4K
15:49 57.30 57.34 57.30 57.34 2.3K
15:50 57.34 57.58 57.34 57.58 16.2K
15:51 57.58 57.66 57.58 57.66 5.5K
15:52 57.66 57.66 57.58 57.58 2.4K
15:53 57.70 57.71 57.69 57.69 3.9K
15:54 57.75 57.75 57.66 57.68 7.9K
15:55 57.64 57.64 57.53 57.53 9.4K
15:56 57.60 57.60 57.32 57.32 11.8K
15:57 57.32 57.32 56.80 56.80 9.5K
15:58 56.80 57.03 56.80 57.03 13.9K
15:59 57.13 57.24 57.03 57.03 18.9K
16:00 57.01 57.03 56.95 57.03 108.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음