Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.33
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 56.04 56.04 54.11 56.04 6.7K
09:32 56.04 57.74 56.04 57.43 5.8K
09:33 57.66 57.75 57.36 57.75 8.0K
09:34 57.76 57.76 57.00 57.06 9.7K
09:35 57.06 57.06 56.95 57.01 10.6K
09:36 57.01 57.01 56.30 56.30 4.4K
09:37 56.30 56.30 55.68 55.69 8.6K
09:38 56.08 56.19 56.08 56.19 2.9K
09:39 55.78 56.63 55.78 56.63 3.0K
09:40 56.69 56.69 56.41 56.41 4.4K
09:41 56.41 56.41 55.87 55.87 5.1K
09:42 56.07 56.07 56.01 56.01 1.1K
09:43 55.94 56.01 55.79 56.01 1.8K
09:44 56.16 56.39 56.02 56.17 5.7K
09:45 56.17 56.17 56.17 56.17 1.1K
09:46 56.18 56.49 56.18 56.49 0.9K
09:47 56.16 56.47 56.16 56.47 1.5K
09:48 56.42 56.67 56.38 56.38 3.3K
09:49 56.38 56.43 56.20 56.20 1.6K
09:50 56.20 56.20 55.94 56.00 3.1K
09:51 55.95 55.95 55.79 55.81 4.4K
09:52 55.73 55.80 55.48 55.48 4.0K
09:53 55.48 55.48 55.28 55.28 1.0K
09:54 55.28 55.34 55.28 55.34 1.7K
09:55 55.34 55.34 55.34 55.34 0.5K
09:56 55.34 55.34 55.34 55.34 0.7K
09:57 55.30 55.54 55.30 55.54 1.2K
09:58 55.52 55.52 55.52 55.52 3.4K
09:59 55.55 55.55 54.53 54.56 7.1K
10:00 54.56 54.56 54.54 54.54 1.0K
10:01 54.52 54.52 54.33 54.33 8.3K
10:02 54.12 54.12 54.12 54.12 0.8K
10:03 54.19 54.19 54.18 54.18 1.1K
10:04 54.24 54.38 54.01 54.01 9.7K
10:05 54.03 54.11 54.03 54.11 1.1K
10:06 54.11 54.11 54.11 54.11 1.1K
10:07 54.13 54.42 54.13 54.42 3.0K
10:08 54.43 54.43 54.43 54.43 0.6K
10:09 54.43 54.43 54.40 54.40 0.4K
10:10 54.40 54.40 54.13 54.30 12.8K
10:11 54.30 54.31 54.19 54.25 1.7K
10:12 54.25 54.31 54.25 54.31 0.3K
10:13 54.08 54.08 53.75 53.75 4.1K
10:14 53.47 53.47 53.35 53.35 3.2K
10:15 53.35 53.44 53.35 53.44 4.8K
10:16 53.55 53.55 53.47 53.51 5.1K
10:17 53.51 53.58 53.42 53.42 1.9K
10:18 53.42 53.53 53.42 53.53 1.2K
10:19 53.41 53.62 53.29 53.62 3.8K
10:20 53.43 53.43 53.42 53.42 1.8K
10:21 53.45 53.45 53.42 53.42 3.1K
10:22 53.42 53.42 53.32 53.32 1.8K
10:23 53.37 53.37 53.37 53.37 1.8K
10:24 53.37 53.37 53.37 53.37 0.4K
10:25 53.37 53.43 53.03 53.03 3.7K
10:26 53.02 53.02 53.02 53.02 1.1K
10:27 53.02 53.39 53.02 53.39 10.0K
10:28 53.39 53.55 53.39 53.55 1.5K
10:29 53.55 53.56 53.55 53.55 0.8K
10:30 53.55 53.55 53.52 53.54 2.4K
10:31 53.60 53.64 53.53 53.53 7.8K
10:32 53.53 53.53 53.23 53.26 3.6K
10:33 53.07 53.07 53.00 53.01 6.1K
10:34 52.84 52.84 52.69 52.70 2.0K
10:35 52.70 52.76 52.70 52.70 2.8K
10:36 52.70 52.70 52.69 52.69 0.4K
10:37 52.85 52.90 52.77 52.90 3.9K
10:38 52.90 52.90 52.88 52.88 0.4K
10:39 52.91 53.02 52.91 52.95 8.1K
10:40 52.96 53.04 52.96 53.04 2.0K
10:41 53.47 53.47 53.42 53.42 4.0K
10:42 53.37 53.37 53.13 53.17 3.4K
10:43 52.77 52.77 52.77 52.77 1.9K
10:44 52.77 52.79 52.73 52.73 1.0K
10:45 52.73 52.79 52.64 52.64 1.0K
10:46 52.64 52.64 52.57 52.57 0.7K
10:47 52.57 52.57 52.52 52.52 0.5K
10:48 52.44 52.44 52.41 52.41 1.7K
10:49 52.41 52.41 52.31 52.31 8.9K
10:50 52.31 52.31 52.14 52.14 1.0K
10:51 52.16 52.31 52.13 52.13 3.8K
10:52 52.11 52.13 51.93 52.13 7.8K
10:53 52.13 52.21 52.02 52.21 1.4K
10:54 52.21 52.21 52.20 52.20 1.2K
10:55 52.08 52.08 52.02 52.02 1.0K
10:56 52.02 52.02 51.94 51.99 1.0K
10:57 51.93 51.94 51.93 51.94 1.2K
10:58 51.94 51.94 51.74 51.74 4.9K
10:59 51.75 51.78 51.75 51.78 4.1K
11:00 51.82 51.85 51.82 51.85 3.6K
11:01 51.85 51.85 51.81 51.81 0.3K
11:02 51.80 51.80 51.68 51.80 4.5K
11:03 51.80 51.90 51.80 51.90 3.7K
11:04 51.90 52.04 51.90 52.04 0.4K
11:05 52.08 52.08 52.08 52.08 2.1K
11:06 52.08 52.12 52.00 52.00 5.7K
11:07 52.00 52.08 52.00 52.07 1.8K
11:08 52.07 52.07 52.00 52.00 4.9K
11:09 52.00 52.03 51.86 52.03 1.6K
11:10 52.04 52.04 51.94 51.94 1.3K
11:11 51.94 51.94 51.94 51.94 0.4K
11:12 51.94 51.94 51.94 51.94 0.3K
11:13 51.94 52.08 51.94 52.08 4.0K
11:14 52.05 52.05 51.75 51.75 3.2K
11:15 51.78 51.78 51.72 51.72 1.0K
11:16 51.77 51.77 51.77 51.77 0.4K
11:17 51.77 51.84 51.77 51.84 0.4K
11:18 51.84 51.84 51.79 51.79 1.2K
11:19 51.79 51.85 51.73 51.73 3.0K
11:20 51.65 51.73 51.65 51.73 3.4K
11:21 51.73 51.85 51.73 51.85 2.8K
11:22 51.76 51.90 51.76 51.90 0.7K
11:23 51.90 51.90 51.88 51.88 0.4K
11:24 51.88 51.91 51.88 51.91 1.8K
11:25 51.91 51.91 51.78 51.78 1.0K
11:26 51.58 51.58 51.49 51.49 7.3K
11:27 51.58 51.58 51.58 51.58 0.7K
11:28 51.58 51.78 51.58 51.78 4.9K
11:29 51.78 52.08 51.78 52.08 2.4K
11:30 52.38 52.38 52.13 52.13 5.2K
11:31 52.13 52.13 52.13 52.13 0.8K
11:32 51.95 51.95 51.95 51.95 0.7K
11:33 51.92 51.98 51.92 51.94 2.5K
11:34 51.90 51.95 51.90 51.95 1.8K
11:35 52.01 52.01 51.91 51.91 1.1K
11:36 51.91 51.91 51.91 51.91 0.2K
11:37 52.08 52.08 52.08 52.08 3.0K
11:38 52.08 52.48 52.08 52.48 1.4K
11:39 52.49 52.59 52.49 52.53 7.8K
11:40 52.65 52.65 52.55 52.60 6.2K
11:41 52.60 52.61 52.60 52.61 1.0K
11:42 52.61 52.95 52.61 52.95 3.7K
11:43 52.97 52.97 52.97 52.97 0.6K
11:44 52.97 52.97 52.72 52.78 5.7K
11:45 52.56 52.56 52.54 52.54 4.7K
11:46 52.54 52.64 52.54 52.64 1.4K
11:47 52.64 52.64 52.30 52.53 7.0K
11:48 52.53 52.53 52.50 52.50 1.7K
11:49 52.50 52.50 52.49 52.49 2.5K
11:50 52.49 52.49 52.44 52.49 1.2K
11:51 52.37 52.37 52.37 52.37 1.6K
11:52 52.37 52.37 52.37 52.37 0.6K
11:53 52.36 52.38 52.36 52.38 1.6K
11:54 52.38 52.43 52.26 52.26 4.8K
11:55 52.22 52.26 52.22 52.26 0.8K
11:56 52.38 52.47 52.38 52.47 3.7K
11:57 52.47 52.72 52.47 52.72 2.8K
11:58 52.79 52.79 52.78 52.78 3.0K
11:59 52.78 52.78 52.71 52.74 3.4K
12:00 52.74 52.82 52.74 52.75 3.0K
12:01 52.75 52.75 52.73 52.73 0.4K
12:02 52.73 52.73 52.48 52.48 2.9K
12:03 52.40 52.40 52.40 52.40 0.5K
12:04 52.40 52.40 52.40 52.40 0.1K
12:05 52.40 52.40 52.33 52.33 3.8K
12:06 52.33 52.39 52.33 52.39 1.4K
12:07 52.41 52.47 52.41 52.46 22.4K
12:08 52.46 52.54 52.46 52.54 1.2K
12:09 52.56 52.64 52.56 52.64 1.4K
12:10 52.58 52.58 52.53 52.53 4.1K
12:11 52.53 52.54 52.53 52.54 0.9K
12:12 52.54 52.55 52.49 52.55 2.4K
12:13 52.55 52.55 52.36 52.36 2.1K
12:14 52.36 52.36 52.33 52.33 3.5K
12:15 52.33 52.33 52.23 52.23 2.1K
12:16 52.23 52.23 52.21 52.21 1.5K
12:17 52.21 52.30 52.21 52.22 1.9K
12:18 52.21 52.34 52.21 52.34 4.3K
12:19 52.34 52.41 52.29 52.29 1.5K
12:20 52.29 52.29 52.29 52.29 0.2K
12:21 52.29 52.32 52.28 52.28 5.9K
12:22 52.28 52.28 52.19 52.19 3.4K
12:23 52.19 52.19 52.13 52.13 0.6K
12:24 52.13 52.18 52.13 52.18 0.5K
12:25 52.16 52.16 52.16 52.16 1.3K
12:26 52.16 52.23 52.16 52.23 0.5K
12:27 52.23 52.23 52.20 52.20 0.5K
12:28 52.20 52.20 52.20 52.20 1.8K
12:29 52.21 52.21 52.21 52.21 0.4K
12:30 52.21 52.21 52.10 52.10 5.9K
12:31 52.15 52.26 52.15 52.26 3.2K
12:32 52.26 52.31 52.20 52.20 1.9K
12:33 52.20 52.22 52.20 52.22 0.4K
12:34 52.22 52.26 52.22 52.26 0.4K
12:35 52.34 52.34 52.34 52.34 0.7K
12:36 52.34 52.39 52.34 52.39 2.2K
12:37 52.39 52.39 52.39 52.39 0.4K
12:38 52.35 52.37 52.35 52.37 4.0K
12:39 52.37 52.37 52.37 52.37 0.2K
12:40 52.37 52.37 52.37 52.37 0.3K
12:41 52.37 52.45 52.37 52.45 1.0K
12:42 52.47 52.59 52.47 52.58 1.8K
12:43 52.60 52.62 52.56 52.62 2.0K
12:44 52.62 52.73 52.62 52.70 2.1K
12:45 52.65 52.65 52.58 52.58 3.9K
12:46 52.58 52.64 52.58 52.64 1.1K
12:47 52.64 52.64 52.64 52.64 0.3K
12:48 52.64 52.64 52.57 52.57 0.3K
12:49 52.57 52.62 52.57 52.62 0.5K
12:50 52.62 52.62 52.40 52.40 6.1K
12:51 52.40 52.40 52.40 52.40 0.7K
12:52 52.40 52.40 52.32 52.35 3.1K
12:53 52.35 52.39 52.35 52.39 1.7K
12:54 52.39 52.49 52.39 52.49 2.1K
12:55 52.55 52.58 52.55 52.58 1.9K
12:56 52.58 52.58 52.51 52.57 3.0K
12:57 52.57 52.57 52.54 52.54 0.2K
12:58 52.60 52.75 52.60 52.75 2.8K
12:59 52.75 52.75 52.75 52.75 0.1K
13:00 52.69 52.69 52.64 52.64 3.9K
13:01 52.64 52.64 52.64 52.64 0.9K
13:02 52.64 52.64 52.64 52.64 0.1K
13:03 52.64 52.64 52.49 52.50 1.3K
13:04 52.50 52.50 52.50 52.50 0.4K
13:05 52.50 52.55 52.50 52.55 0.5K
13:06 52.55 52.56 52.53 52.56 1.4K
13:07 52.69 52.69 52.63 52.65 9.2K
13:08 52.69 52.70 52.69 52.70 1.5K
13:09 52.70 52.70 52.70 52.70 0.1K
13:10 52.70 52.84 52.70 52.84 2.1K
13:11 52.84 52.84 52.83 52.83 0.3K
13:12 52.83 52.83 52.83 52.83 0.1K
13:13 52.83 52.94 52.83 52.94 5.2K
13:14 52.98 52.98 52.93 52.93 16.1K
13:15 52.93 52.93 52.87 52.87 0.5K
13:16 52.87 52.88 52.85 52.87 2.6K
13:17 52.87 52.97 52.87 52.97 5.9K
13:18 52.97 52.97 52.87 52.87 4.6K
13:19 52.87 52.93 52.87 52.93 1.7K
13:20 52.93 52.93 52.93 52.93 0.4K
13:21 52.93 52.93 52.93 52.93 0.7K
13:22 52.93 52.93 52.70 52.70 2.5K
13:23 52.70 52.70 52.70 52.70 0.1K
13:24 52.70 52.84 52.70 52.84 1.1K
13:25 52.84 52.84 52.83 52.83 0.2K
13:26 52.83 52.90 52.83 52.90 1.5K
13:27 52.90 52.90 52.84 52.89 0.8K
13:28 52.77 52.77 52.77 52.77 3.7K
13:29 52.77 52.89 52.77 52.80 3.7K
13:30 52.80 52.80 52.68 52.68 0.3K
13:31 52.68 52.78 52.68 52.78 0.3K
13:32 52.83 52.83 52.75 52.75 1.3K
13:33 52.75 52.84 52.75 52.84 1.7K
13:34 52.84 52.84 52.84 52.84 0.3K
13:35 52.92 52.92 52.87 52.87 1.6K
13:36 52.87 52.95 52.87 52.95 1.6K
13:37 52.95 52.95 52.82 52.82 1.4K
13:38 52.82 52.82 52.82 52.82 0.0K
13:39 52.82 52.83 52.82 52.83 0.9K
13:40 52.83 52.84 52.83 52.84 0.3K
13:41 52.84 52.84 52.80 52.80 1.9K
13:42 52.87 52.87 52.87 52.87 4.0K
13:43 52.87 53.06 52.87 53.06 8.3K
13:44 53.06 53.28 53.06 53.28 1.4K
13:45 53.19 53.19 53.12 53.12 2.4K
13:46 53.12 53.12 53.10 53.10 0.3K
13:47 53.10 53.10 53.10 53.10 0.0K
13:48 53.10 53.10 53.00 53.00 3.1K
13:49 53.06 53.06 53.04 53.04 1.2K
13:50 53.04 53.04 53.04 53.04 0.0K
13:51 52.97 52.97 52.95 52.95 2.6K
13:52 52.95 52.95 52.95 52.95 1.3K
13:53 52.89 52.99 52.89 52.99 2.3K
13:54 52.99 52.99 52.90 52.95 4.4K
13:55 52.95 52.95 52.95 52.95 1.2K
13:56 52.91 52.91 52.84 52.89 1.1K
13:57 52.89 52.89 52.89 52.89 0.1K
13:58 52.89 52.89 52.89 52.89 0.1K
13:59 52.89 52.89 52.89 52.89 0.9K
14:00 52.98 53.11 52.98 53.05 6.2K
14:01 53.05 53.07 53.05 53.07 1.6K
14:02 53.06 53.06 53.02 53.02 3.4K
14:03 53.02 53.02 53.02 53.02 0.8K
14:04 53.01 53.01 53.00 53.00 1.1K
14:05 53.03 53.10 53.03 53.10 2.4K
14:06 53.10 53.14 53.10 53.14 4.5K
14:07 53.14 53.14 52.92 52.92 4.8K
14:08 52.80 52.91 52.79 52.91 5.6K
14:09 52.91 52.91 52.85 52.85 2.5K
14:10 52.85 52.91 52.85 52.91 0.5K
14:11 52.91 53.07 52.91 53.00 2.7K
14:12 53.00 53.00 52.97 52.97 0.2K
14:13 52.95 52.95 52.95 52.95 0.4K
14:14 52.92 52.99 52.92 52.99 4.8K
14:15 52.97 52.97 52.93 52.97 2.2K
14:16 52.97 53.02 52.91 52.91 9.8K
14:17 52.91 52.93 52.88 52.93 9.8K
14:18 52.91 52.91 52.83 52.83 5.1K
14:19 52.90 52.90 52.90 52.90 0.4K
14:20 52.93 52.93 52.69 52.69 5.2K
14:21 52.82 52.86 52.82 52.86 2.3K
14:22 52.80 52.80 52.74 52.74 2.2K
14:23 52.51 52.51 52.51 52.51 1.8K
14:24 52.51 52.63 52.51 52.63 0.6K
14:25 52.63 52.63 52.47 52.47 3.2K
14:26 52.47 52.47 52.47 52.47 1.3K
14:27 52.47 52.56 52.47 52.56 7.5K
14:28 52.56 52.65 52.56 52.65 2.5K
14:29 52.64 52.64 52.64 52.64 1.5K
14:30 52.64 52.64 52.51 52.51 2.1K
14:31 52.51 52.57 52.51 52.57 1.4K
14:32 52.73 52.79 52.73 52.79 2.8K
14:33 52.84 52.85 52.70 52.70 4.3K
14:34 52.70 52.84 52.70 52.84 1.8K
14:35 52.84 52.89 52.84 52.89 3.9K
14:36 52.93 53.07 52.89 53.07 3.7K
14:37 53.12 53.46 53.12 53.46 4.4K
14:38 53.46 53.54 53.44 53.44 9.9K
14:39 53.67 53.67 53.45 53.48 2.7K
14:40 53.48 53.48 53.45 53.45 1.5K
14:41 53.45 53.69 53.45 53.68 6.0K
14:42 53.68 53.68 53.65 53.65 1.6K
14:43 53.68 53.74 53.68 53.74 4.0K
14:44 53.73 53.73 53.73 53.73 1.7K
14:45 53.73 53.73 53.62 53.62 1.2K
14:46 53.61 53.61 53.61 53.61 0.8K
14:47 53.61 53.61 53.47 53.47 4.9K
14:48 53.35 53.35 53.21 53.21 4.5K
14:49 53.21 53.21 53.10 53.10 4.5K
14:50 53.10 53.10 52.91 53.09 2.6K
14:51 53.22 53.26 53.22 53.22 4.4K
14:52 53.22 53.22 53.21 53.21 0.8K
14:53 53.21 53.22 53.21 53.22 0.4K
14:54 53.22 53.22 53.22 53.22 1.1K
14:55 53.22 53.23 53.19 53.23 1.1K
14:56 53.23 53.23 53.18 53.18 2.0K
14:57 53.25 53.25 53.23 53.24 5.2K
14:58 53.24 53.24 53.24 53.24 0.9K
14:59 53.24 53.34 53.24 53.34 0.8K
15:00 53.40 53.40 53.40 53.40 1.0K
15:01 53.33 53.33 53.33 53.33 2.4K
15:02 53.33 53.33 53.28 53.29 3.0K
15:03 53.29 53.29 53.26 53.26 1.3K
15:04 53.26 53.26 53.23 53.23 2.3K
15:05 53.23 53.25 53.23 53.25 3.1K
15:06 53.35 53.35 53.35 53.35 2.5K
15:07 53.35 53.35 53.31 53.34 0.3K
15:08 53.34 53.34 53.27 53.27 1.7K
15:09 53.26 53.26 53.23 53.24 2.5K
15:10 53.24 53.24 53.22 53.22 3.1K
15:11 53.18 53.25 53.13 53.24 19.4K
15:12 53.24 53.24 53.18 53.18 2.1K
15:13 53.22 53.31 53.22 53.31 1.9K
15:14 53.31 53.31 53.30 53.30 0.9K
15:15 53.10 53.10 53.10 53.10 4.7K
15:16 53.23 53.23 53.08 53.08 4.0K
15:17 53.08 53.19 53.08 53.19 18.4K
15:18 53.24 53.45 53.24 53.45 2.4K
15:19 53.45 53.45 53.44 53.44 0.8K
15:20 53.44 53.66 53.44 53.64 10.9K
15:21 53.64 53.73 53.64 53.73 0.9K
15:22 53.82 53.82 53.73 53.73 5.2K
15:23 53.73 53.74 53.70 53.72 2.1K
15:24 53.73 53.82 53.72 53.72 6.2K
15:25 53.72 53.78 53.72 53.78 1.0K
15:26 53.78 53.78 53.70 53.70 5.7K
15:27 53.70 53.72 53.70 53.72 1.1K
15:28 53.72 53.72 53.68 53.68 8.2K
15:29 53.66 53.66 53.55 53.58 4.2K
15:30 53.58 53.58 53.44 53.44 9.1K
15:31 53.44 53.44 53.16 53.28 5.9K
15:32 53.29 53.29 53.18 53.19 2.2K
15:33 53.19 53.19 53.09 53.12 3.3K
15:34 53.23 53.30 53.23 53.30 3.3K
15:35 53.26 53.28 53.24 53.28 4.7K
15:36 53.28 53.28 53.25 53.25 2.3K
15:37 53.25 53.27 53.25 53.27 4.5K
15:38 53.24 53.38 53.24 53.38 4.3K
15:39 53.39 53.39 53.35 53.35 3.1K
15:40 53.35 53.41 53.35 53.38 2.2K
15:41 53.38 53.47 53.38 53.47 8.0K
15:42 53.45 53.45 53.44 53.44 9.5K
15:43 53.46 53.59 53.46 53.59 8.8K
15:44 53.68 53.86 53.68 53.86 5.2K
15:45 53.86 53.86 53.82 53.82 3.0K
15:46 53.82 53.82 53.76 53.76 10.0K
15:47 53.70 53.70 53.40 53.54 10.7K
15:48 53.51 53.54 53.51 53.54 5.1K
15:49 53.74 53.82 53.74 53.82 7.6K
15:50 53.65 53.74 53.60 53.64 7.4K
15:51 53.64 53.70 53.37 53.52 10.3K
15:52 53.38 53.54 53.37 53.54 6.8K
15:53 53.38 53.60 53.38 53.55 11.7K
15:54 53.47 53.52 53.46 53.51 3.8K
15:55 53.57 53.68 53.56 53.61 12.4K
15:56 53.58 53.58 53.22 53.46 25.6K
15:57 53.47 53.50 53.41 53.45 19.6K
15:58 53.43 53.49 53.43 53.44 15.1K
15:59 53.44 53.49 53.43 53.43 13.5K
16:00 53.53 53.62 53.42 53.42 130.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음