Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.33
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 55.10 55.10 54.51 55.10 5.7K
09:32 55.10 55.10 55.10 55.10 0.1K
09:33 55.10 55.10 55.10 55.10 0.0K
09:34 55.10 55.10 55.10 55.10 0.6K
09:35 55.10 55.10 55.10 55.10 0.0K
09:36 55.10 55.10 54.41 54.42 9.4K
09:37 54.41 54.42 54.03 54.03 3.5K
09:38 54.00 54.33 54.00 54.33 3.5K
09:39 54.33 54.33 54.33 54.33 0.1K
09:40 54.33 54.63 54.33 54.63 1.3K
09:41 54.63 54.63 54.60 54.60 1.5K
09:42 54.60 54.60 54.59 54.59 0.6K
09:43 54.61 54.61 54.36 54.36 0.5K
09:44 54.36 54.36 54.36 54.36 0.0K
09:45 54.36 54.37 54.36 54.37 1.3K
09:46 54.37 54.37 54.30 54.30 0.3K
09:47 54.30 54.30 54.30 54.30 0.2K
09:48 54.30 54.30 54.17 54.17 0.5K
09:49 54.17 54.17 54.17 54.17 0.0K
09:50 54.17 54.17 53.70 53.70 3.6K
09:51 53.70 53.70 53.70 53.70 0.1K
09:52 53.70 53.70 53.66 53.66 1.2K
09:53 53.66 53.79 53.64 53.64 1.1K
09:54 53.26 53.26 53.26 53.26 0.6K
09:55 53.26 53.67 53.26 53.67 1.9K
09:56 53.67 53.67 53.67 53.67 0.1K
09:57 53.61 53.61 53.61 53.61 0.1K
09:58 53.61 53.84 53.61 53.84 0.3K
09:59 54.00 54.00 53.78 53.78 1.4K
10:00 53.78 53.78 53.78 53.78 0.0K
10:01 53.94 53.96 53.94 53.94 0.5K
10:02 53.94 53.94 53.94 53.94 0.0K
10:03 53.94 53.94 53.94 53.94 0.1K
10:04 53.94 53.94 53.94 53.94 0.1K
10:05 53.94 53.94 53.90 53.90 0.1K
10:06 53.90 53.90 53.90 53.90 0.2K
10:07 53.90 53.90 53.89 53.89 0.2K
10:08 53.89 53.89 53.89 53.89 0.1K
10:09 53.89 53.89 53.89 53.89 0.0K
10:10 53.98 53.98 53.98 53.98 1.7K
10:11 53.98 53.98 53.98 53.98 0.4K
10:12 53.98 53.98 53.98 53.98 0.2K
10:13 53.92 53.92 53.82 53.82 2.1K
10:14 53.82 53.84 53.82 53.84 0.5K
10:15 53.84 53.84 53.76 53.81 0.6K
10:16 53.84 53.84 53.77 53.80 1.8K
10:17 53.80 53.88 53.76 53.76 3.5K
10:18 53.76 53.81 53.75 53.75 3.8K
10:19 53.75 53.76 53.75 53.76 0.7K
10:20 53.75 53.75 53.61 53.61 2.5K
10:21 53.61 53.61 53.61 53.61 0.2K
10:22 53.61 53.75 53.54 53.75 3.0K
10:23 53.75 53.75 53.75 53.75 0.0K
10:24 53.75 53.75 53.75 53.75 0.0K
10:25 53.75 53.76 53.75 53.76 0.2K
10:26 53.76 53.76 53.76 53.76 0.2K
10:27 53.69 53.70 53.69 53.70 1.7K
10:28 53.70 53.70 53.62 53.62 1.2K
10:29 53.62 53.62 53.51 53.51 1.7K
10:30 53.51 53.51 53.38 53.38 3.0K
10:31 53.38 53.39 53.38 53.39 0.2K
10:32 53.39 53.39 53.37 53.37 1.4K
10:33 53.37 53.47 53.37 53.47 1.6K
10:34 53.47 53.47 53.34 53.34 1.5K
10:35 53.25 53.25 53.23 53.23 0.7K
10:36 53.23 53.23 53.03 53.03 0.2K
10:37 53.03 53.03 52.83 52.91 4.0K
10:38 52.91 52.91 52.90 52.90 0.7K
10:39 52.84 52.94 52.82 52.94 1.2K
10:40 52.94 52.94 52.87 52.87 6.5K
10:41 52.86 52.86 52.85 52.85 0.6K
10:42 52.85 52.85 52.85 52.85 0.1K
10:43 52.85 52.85 52.85 52.85 0.1K
10:44 52.85 52.85 52.85 52.85 0.0K
10:45 52.85 52.87 52.85 52.87 0.7K
10:46 52.93 52.93 52.77 52.77 1.9K
10:47 52.73 52.90 52.73 52.83 6.1K
10:48 52.83 52.83 52.83 52.83 0.1K
10:49 52.83 52.94 52.83 52.94 1.1K
10:50 53.00 53.08 53.00 53.08 0.9K
10:51 53.08 53.08 53.08 53.08 0.2K
10:52 53.08 53.08 53.08 53.08 0.5K
10:53 53.16 53.23 53.16 53.23 1.8K
10:54 53.23 53.23 53.15 53.18 1.3K
10:55 53.18 53.18 53.05 53.10 0.9K
10:56 53.10 53.15 53.09 53.15 0.7K
10:57 53.15 53.22 53.15 53.22 0.8K
10:58 53.22 53.22 53.22 53.22 0.4K
10:59 53.22 53.22 53.22 53.22 0.3K
11:00 53.22 53.22 53.22 53.22 0.5K
11:01 53.30 53.30 53.25 53.25 2.0K
11:02 53.13 53.13 53.13 53.13 2.1K
11:03 53.17 53.17 53.17 53.17 0.1K
11:04 53.17 53.17 53.17 53.17 0.1K
11:05 53.11 53.11 53.11 53.11 0.2K
11:06 53.11 53.11 53.11 53.11 0.1K
11:07 53.11 53.18 53.11 53.18 1.1K
11:08 53.18 53.18 53.18 53.18 1.3K
11:09 53.18 53.18 53.17 53.17 0.1K
11:10 53.17 53.33 53.17 53.33 2.1K
11:11 53.45 53.45 53.42 53.42 2.3K
11:12 53.42 53.42 53.42 53.42 1.2K
11:13 53.42 53.43 53.42 53.43 0.6K
11:14 53.43 53.43 53.35 53.35 2.7K
11:15 53.43 53.43 53.43 53.43 0.2K
11:16 53.43 53.47 53.43 53.47 0.5K
11:17 53.47 53.47 53.47 53.47 0.3K
11:18 53.47 53.47 53.39 53.39 1.2K
11:19 53.39 53.39 53.39 53.39 0.1K
11:20 53.39 53.39 53.39 53.39 0.1K
11:21 53.39 53.39 53.39 53.39 0.6K
11:22 53.41 53.43 53.41 53.43 2.2K
11:23 53.43 53.43 53.43 53.43 0.1K
11:24 53.43 53.43 53.42 53.42 0.4K
11:25 53.42 53.43 53.42 53.43 0.7K
11:26 53.43 53.47 53.43 53.47 2.3K
11:27 53.53 53.53 53.40 53.40 1.7K
11:28 53.34 53.34 53.34 53.34 1.2K
11:29 53.39 53.40 53.39 53.40 0.2K
11:30 53.40 53.40 53.40 53.40 0.0K
11:31 53.40 53.40 53.32 53.32 0.8K
11:32 53.32 53.32 53.32 53.32 0.3K
11:33 53.30 53.34 53.30 53.34 0.7K
11:34 53.34 53.40 53.34 53.40 1.0K
11:35 53.40 53.60 53.40 53.57 0.7K
11:36 53.57 53.57 53.57 53.57 0.2K
11:37 53.57 53.57 53.57 53.57 0.3K
11:38 53.62 53.62 53.62 53.62 0.5K
11:39 53.57 53.57 53.57 53.57 0.5K
11:40 53.62 53.62 53.62 53.62 0.2K
11:41 53.62 53.62 53.51 53.51 0.6K
11:42 53.51 53.51 53.51 53.51 0.1K
11:43 53.51 53.51 53.51 53.51 0.1K
11:44 53.59 53.59 53.59 53.59 0.4K
11:45 53.59 53.59 53.59 53.59 0.2K
11:46 53.59 53.59 53.59 53.59 0.2K
11:47 53.59 53.59 53.59 53.59 0.5K
11:48 53.59 53.67 53.59 53.67 0.6K
11:49 53.67 53.67 53.67 53.67 0.4K
11:50 53.67 53.67 53.67 53.67 0.1K
11:51 53.67 53.67 53.67 53.67 0.0K
11:52 53.67 53.67 53.65 53.65 0.2K
11:53 53.65 53.83 53.65 53.83 0.5K
11:54 53.83 53.83 53.83 53.83 0.2K
11:55 53.83 53.83 53.65 53.65 2.6K
11:56 53.62 53.62 53.62 53.62 0.4K
11:57 53.58 53.58 53.58 53.58 0.5K
11:58 53.58 53.61 53.57 53.61 0.9K
11:59 53.61 53.61 53.61 53.61 0.1K
12:00 53.61 53.61 53.61 53.61 0.3K
12:01 53.61 53.61 53.55 53.55 0.3K
12:02 53.55 53.55 53.55 53.55 0.1K
12:03 53.55 53.55 53.55 53.55 0.2K
12:04 53.55 53.55 53.55 53.55 0.5K
12:05 53.48 53.48 53.48 53.48 1.2K
12:06 53.43 53.45 53.43 53.45 2.0K
12:07 53.45 53.45 53.43 53.43 1.5K
12:08 53.43 53.51 53.43 53.51 0.3K
12:09 53.51 53.51 53.51 53.51 0.1K
12:10 53.51 53.51 53.39 53.39 0.9K
12:11 53.39 53.39 53.39 53.39 0.2K
12:12 53.35 53.35 53.30 53.30 0.6K
12:13 53.30 53.30 53.30 53.30 0.1K
12:14 53.30 53.35 53.30 53.35 0.3K
12:15 53.35 53.46 53.35 53.46 1.2K
12:16 53.46 53.53 53.46 53.53 0.3K
12:17 53.53 53.53 53.44 53.44 0.7K
12:18 53.44 53.44 53.44 53.44 0.0K
12:19 53.44 53.47 53.44 53.47 0.5K
12:20 53.47 53.47 53.47 53.47 0.6K
12:21 53.47 53.47 53.47 53.47 0.0K
12:22 53.58 53.58 53.58 53.58 0.1K
12:23 53.58 53.58 53.58 53.58 0.2K
12:24 53.58 53.60 53.53 53.60 0.3K
12:25 53.60 53.60 53.52 53.52 1.1K
12:26 53.63 53.63 53.63 53.63 1.8K
12:27 53.63 53.63 53.52 53.52 2.2K
12:28 53.52 53.52 53.52 53.52 0.1K
12:29 53.52 53.52 53.52 53.52 0.1K
12:30 53.49 53.49 53.49 53.49 0.8K
12:31 53.49 53.57 53.49 53.57 1.4K
12:32 53.59 53.59 53.59 53.59 0.7K
12:33 53.59 53.59 53.57 53.57 0.2K
12:34 53.57 53.57 53.57 53.57 0.1K
12:35 53.57 53.57 53.57 53.57 0.4K
12:36 53.57 53.58 53.57 53.58 0.8K
12:37 53.58 53.63 53.58 53.62 1.2K
12:38 53.62 53.62 53.62 53.62 0.1K
12:39 53.62 53.62 53.62 53.62 0.4K
12:40 53.67 53.72 53.67 53.72 0.9K
12:41 53.72 53.72 53.68 53.68 0.8K
12:42 53.68 53.68 53.68 53.68 0.0K
12:43 53.68 53.68 53.68 53.68 0.1K
12:44 53.68 53.75 53.68 53.75 0.4K
12:45 53.75 53.75 53.66 53.66 0.9K
12:46 53.60 53.60 53.60 53.60 0.8K
12:47 53.53 53.53 53.53 53.53 1.3K
12:48 53.53 53.58 53.53 53.58 0.8K
12:49 53.58 53.58 53.58 53.58 0.0K
12:50 53.51 53.52 53.51 53.52 1.2K
12:51 53.52 53.52 53.52 53.52 0.7K
12:52 53.52 53.52 53.52 53.52 0.2K
12:53 53.52 53.54 53.52 53.53 0.2K
12:54 53.53 53.53 53.53 53.53 0.0K
12:55 53.53 53.68 53.53 53.68 1.4K
12:56 53.68 53.68 53.68 53.68 0.2K
12:57 53.62 53.71 53.62 53.71 0.5K
12:58 53.71 53.71 53.71 53.71 0.0K
12:59 53.71 53.71 53.71 53.71 0.1K
13:00 53.68 53.68 53.68 53.68 0.2K
13:01 53.68 53.68 53.68 53.68 0.6K
13:02 53.68 53.68 53.68 53.68 0.1K
13:03 53.68 53.68 53.68 53.68 0.1K
13:04 53.68 53.69 53.68 53.69 0.2K
13:05 53.69 53.78 53.69 53.78 1.7K
13:06 53.78 53.79 53.78 53.79 0.4K
13:07 53.79 53.82 53.79 53.82 0.5K
13:08 53.82 53.82 53.72 53.72 1.4K
13:09 53.72 53.74 53.72 53.74 0.6K
13:10 53.74 53.74 53.73 53.73 0.6K
13:11 53.75 53.75 53.75 53.75 0.3K
13:12 53.75 53.84 53.75 53.84 1.9K
13:13 53.85 53.88 53.85 53.88 0.6K
13:14 53.88 53.88 53.88 53.88 0.1K
13:15 53.88 53.88 53.80 53.83 1.4K
13:16 53.80 53.85 53.80 53.85 0.6K
13:17 53.85 53.85 53.85 53.85 0.2K
13:18 53.85 53.85 53.85 53.85 0.0K
13:19 53.85 53.90 53.85 53.90 0.1K
13:20 53.90 53.90 53.88 53.88 0.8K
13:21 53.88 53.88 53.84 53.84 0.6K
13:22 53.87 53.87 53.83 53.83 1.5K
13:23 53.83 53.85 53.76 53.85 2.1K
13:24 53.85 53.88 53.85 53.88 0.7K
13:25 53.88 53.88 53.88 53.88 0.2K
13:26 53.88 53.88 53.86 53.86 0.3K
13:27 53.86 53.86 53.86 53.86 0.2K
13:28 53.86 53.86 53.86 53.86 0.2K
13:29 53.86 53.86 53.86 53.86 1.3K
13:30 53.86 53.97 53.86 53.97 0.2K
13:31 53.97 53.97 53.97 53.97 0.5K
13:32 53.97 53.97 53.97 53.97 0.1K
13:33 53.97 53.97 53.92 53.92 0.5K
13:34 53.92 53.92 53.92 53.92 0.3K
13:35 53.92 53.92 53.92 53.92 0.2K
13:36 53.94 53.94 53.94 53.94 0.5K
13:37 53.94 53.94 53.94 53.94 0.3K
13:38 53.94 53.94 53.94 53.94 0.1K
13:39 53.94 53.94 53.94 53.94 0.1K
13:40 53.94 53.94 53.94 53.94 0.1K
13:41 53.94 53.94 53.94 53.94 0.8K
13:42 53.94 53.94 53.94 53.94 0.1K
13:43 53.94 53.96 53.92 53.92 0.7K
13:44 53.92 53.96 53.92 53.96 0.9K
13:45 53.96 54.05 53.96 54.05 2.7K
13:46 54.05 54.11 54.05 54.11 0.6K
13:47 54.11 54.11 54.09 54.09 0.8K
13:48 54.09 54.09 54.09 54.09 0.2K
13:49 54.09 54.09 54.09 54.09 0.2K
13:50 54.09 54.09 54.09 54.09 0.3K
13:51 54.09 54.15 54.09 54.15 0.5K
13:52 54.12 54.12 54.12 54.12 1.3K
13:53 54.04 54.04 53.89 53.89 5.0K
13:54 53.89 53.89 53.89 53.89 0.1K
13:55 53.89 53.89 53.89 53.89 0.0K
13:56 53.93 53.93 53.80 53.80 1.7K
13:57 53.80 53.80 53.80 53.80 0.0K
13:58 53.78 53.78 53.78 53.78 0.2K
13:59 53.78 53.78 53.78 53.78 0.1K
14:00 53.78 53.78 53.78 53.78 0.0K
14:01 53.78 53.78 53.78 53.78 0.1K
14:02 53.78 53.78 53.78 53.78 0.3K
14:03 53.78 53.78 53.78 53.78 0.1K
14:04 53.78 53.78 53.78 53.78 0.3K
14:05 53.78 53.79 53.78 53.79 0.2K
14:06 53.79 53.79 53.79 53.79 0.7K
14:07 53.79 53.79 53.70 53.70 0.4K
14:08 53.70 53.70 53.70 53.70 0.1K
14:09 53.70 53.70 53.70 53.70 0.1K
14:10 53.70 53.70 53.59 53.59 1.0K
14:11 53.53 53.58 53.53 53.58 0.6K
14:12 53.58 53.58 53.58 53.58 0.0K
14:13 53.58 53.58 53.58 53.58 0.2K
14:14 53.58 53.61 53.58 53.61 2.1K
14:15 53.61 53.61 53.54 53.54 3.6K
14:16 53.54 53.54 53.54 53.54 0.0K
14:17 53.58 53.58 53.53 53.53 0.2K
14:18 53.53 53.53 53.53 53.53 0.1K
14:19 53.53 53.54 53.53 53.54 0.5K
14:20 53.58 53.58 53.58 53.58 0.7K
14:21 53.58 53.58 53.58 53.58 0.2K
14:22 53.57 53.58 53.57 53.58 1.1K
14:23 53.58 53.58 53.58 53.58 0.1K
14:24 53.58 53.58 53.58 53.58 0.1K
14:25 53.59 53.59 53.59 53.59 0.5K
14:26 53.59 53.60 53.59 53.60 4.1K
14:27 53.65 53.65 53.65 53.65 1.6K
14:28 53.65 53.65 53.65 53.65 0.0K
14:29 53.65 53.65 53.65 53.65 0.0K
14:30 53.65 53.65 53.65 53.65 0.4K
14:31 53.60 53.60 53.60 53.60 1.5K
14:32 53.60 53.60 53.60 53.60 0.2K
14:33 53.60 53.62 53.60 53.62 1.2K
14:34 53.62 53.62 53.62 53.62 0.0K
14:35 53.62 53.66 53.62 53.66 0.4K
14:36 53.66 53.66 53.66 53.66 0.2K
14:37 53.66 53.66 53.60 53.60 1.2K
14:38 53.60 53.62 53.60 53.62 0.9K
14:39 53.62 53.62 53.62 53.62 0.3K
14:40 53.62 53.62 53.62 53.62 0.2K
14:41 53.62 53.62 53.62 53.62 0.8K
14:42 53.62 53.62 53.62 53.62 0.5K
14:43 53.62 53.67 53.62 53.67 0.1K
14:44 53.67 53.67 53.57 53.57 3.8K
14:45 53.57 53.57 53.57 53.57 0.1K
14:46 53.57 53.57 53.57 53.57 0.8K
14:47 53.57 53.57 53.57 53.57 0.3K
14:48 53.57 53.57 53.57 53.57 0.1K
14:49 53.57 53.57 53.57 53.57 1.0K
14:50 53.57 53.60 53.57 53.60 0.9K
14:51 53.60 53.60 53.60 53.60 0.6K
14:52 53.60 53.60 53.60 53.60 0.1K
14:53 53.60 53.60 53.60 53.60 0.3K
14:54 53.60 53.60 53.60 53.60 0.3K
14:55 53.60 53.63 53.60 53.63 0.4K
14:56 53.60 53.60 53.60 53.60 0.5K
14:57 53.60 53.60 53.57 53.60 2.7K
14:58 53.60 53.60 53.58 53.58 0.4K
14:59 53.58 53.58 53.58 53.58 1.7K
15:00 53.58 53.58 53.55 53.55 1.0K
15:01 53.55 53.55 53.55 53.55 1.0K
15:02 53.55 53.56 53.51 53.56 3.2K
15:03 53.56 53.56 53.56 53.56 0.2K
15:04 53.52 53.52 53.52 53.52 0.6K
15:05 53.52 53.52 53.52 53.52 0.1K
15:06 53.52 53.52 53.52 53.52 0.1K
15:07 53.52 53.52 53.44 53.44 1.1K
15:08 53.44 53.48 53.44 53.48 1.8K
15:09 53.48 53.48 53.48 53.48 1.0K
15:10 53.48 53.52 53.48 53.49 0.6K
15:11 53.45 53.45 53.36 53.36 4.7K
15:12 53.36 53.36 53.36 53.36 0.3K
15:13 53.36 53.36 53.36 53.36 0.0K
15:14 53.36 53.42 53.33 53.33 2.8K
15:15 53.33 53.33 53.33 53.33 0.2K
15:16 53.33 53.33 53.33 53.33 0.2K
15:17 53.44 53.44 53.44 53.44 0.3K
15:18 53.41 53.41 53.41 53.41 1.1K
15:19 53.41 53.47 53.41 53.47 1.0K
15:20 53.47 53.47 53.47 53.47 0.5K
15:21 53.47 53.51 53.47 53.47 0.9K
15:22 53.44 53.44 53.42 53.42 3.1K
15:23 53.42 53.42 53.41 53.41 0.4K
15:24 53.41 53.51 53.41 53.51 3.4K
15:25 53.51 53.61 53.51 53.61 2.1K
15:26 53.60 53.60 53.57 53.57 1.4K
15:27 53.57 53.57 53.57 53.57 0.2K
15:28 53.54 53.54 53.54 53.54 0.3K
15:29 53.54 53.58 53.54 53.58 2.6K
15:30 53.58 53.58 53.57 53.57 0.5K
15:31 53.57 53.57 53.57 53.57 0.3K
15:32 53.57 53.57 53.46 53.46 3.2K
15:33 53.46 53.46 53.44 53.44 0.6K
15:34 53.44 53.44 53.44 53.44 2.0K
15:35 53.44 53.54 53.44 53.54 1.6K
15:36 53.54 53.58 53.54 53.58 1.1K
15:37 53.59 53.59 53.59 53.59 0.5K
15:38 53.59 53.59 53.59 53.59 0.4K
15:39 53.59 53.59 53.59 53.59 0.3K
15:40 53.59 53.61 53.59 53.61 3.9K
15:41 53.63 53.63 53.60 53.61 6.1K
15:42 53.61 53.61 53.61 53.61 1.0K
15:43 53.61 53.61 53.55 53.55 1.0K
15:44 53.55 53.60 53.55 53.60 0.9K
15:45 53.60 53.63 53.60 53.63 1.5K
15:46 53.63 53.70 53.60 53.70 7.3K
15:47 53.70 53.81 53.70 53.81 2.4K
15:48 53.81 53.91 53.81 53.91 0.8K
15:49 53.91 53.91 53.89 53.89 0.6K
15:50 53.89 53.93 53.86 53.86 2.2K
15:51 53.86 53.92 53.86 53.89 2.4K
15:52 53.89 53.89 53.83 53.83 5.0K
15:53 53.83 53.86 53.83 53.86 2.8K
15:54 53.86 53.86 53.86 53.86 1.3K
15:55 53.86 54.01 53.86 54.01 4.3K
15:56 53.96 54.07 53.96 53.96 9.0K
15:57 53.96 53.96 53.95 53.95 1.3K
15:58 53.94 53.96 53.84 53.84 6.4K
15:59 53.84 53.87 53.82 53.83 16.5K
16:00 53.87 53.90 53.86 53.90 127.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음