Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.33
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 58.13 58.22 58.13 58.22 4.9K
09:31 58.37 58.37 57.01 58.22 4.9K
09:32 57.92 57.92 57.92 57.92 1.8K
09:33 57.92 57.92 57.92 57.92 1.5K
09:34 57.92 57.92 57.92 57.92 0.2K
09:35 57.92 57.92 57.92 57.92 0.0K
09:36 57.92 57.92 57.92 57.92 0.0K
09:37 57.92 57.92 57.92 57.92 0.0K
09:38 58.14 58.14 58.14 58.14 0.1K
09:39 58.12 58.12 58.12 58.12 0.2K
09:40 58.12 58.12 58.12 58.12 0.8K
09:41 57.93 57.93 57.93 57.93 0.3K
09:42 58.14 58.14 58.14 58.14 0.2K
09:43 58.21 58.21 58.21 58.21 1.2K
09:44 58.14 58.14 58.14 58.14 2.1K
09:45 58.35 58.35 58.35 58.35 0.3K
09:46 58.35 58.35 58.14 58.25 6.7K
09:47 58.35 58.35 58.25 58.25 6.7K
09:48 58.25 58.25 58.25 58.25 0.0K
09:49 58.25 58.25 58.25 58.25 0.0K
09:50 58.26 58.26 58.26 58.26 0.6K
09:51 58.25 58.26 58.25 58.26 0.4K
09:52 58.26 58.26 58.26 58.26 0.0K
09:53 58.26 58.26 58.26 58.26 1.8K
09:54 58.26 58.26 58.26 58.26 2.0K
09:55 58.09 58.25 58.09 58.25 0.4K
09:56 57.90 58.05 57.90 57.93 5.7K
09:57 57.90 58.05 57.90 57.93 5.5K
09:58 58.02 58.02 58.02 58.02 0.6K
09:59 57.94 57.94 57.94 57.94 0.6K
10:00 58.06 58.06 58.06 58.06 1.1K
10:01 57.94 58.06 57.94 58.06 0.9K
10:02 58.20 58.20 58.16 58.16 2.0K
10:03 58.16 58.20 58.16 58.20 0.8K
10:04 58.07 58.07 58.07 58.07 0.8K
10:05 58.20 58.20 58.07 58.07 0.9K
10:06 58.01 58.01 58.01 58.01 0.1K
10:07 57.98 58.02 57.98 58.02 1.2K
10:08 57.96 57.96 57.87 57.87 2.8K
10:09 58.02 58.02 57.87 57.87 1.8K
10:10 58.16 58.16 58.16 58.16 0.4K
10:11 58.23 58.30 58.23 58.30 2.0K
10:12 58.23 58.30 58.23 58.30 1.0K
10:13 58.30 58.30 58.30 58.30 0.4K
10:14 58.42 58.42 58.42 58.42 1.6K
10:15 58.30 58.42 58.30 58.42 0.9K
10:16 58.42 58.42 58.42 58.42 0.1K
10:17 58.42 58.42 58.42 58.42 0.1K
10:18 58.42 58.42 58.42 58.42 0.2K
10:19 58.45 58.45 58.45 58.45 0.5K
10:20 58.50 58.50 58.50 58.50 1.1K
10:21 58.51 58.51 58.51 58.51 0.3K
10:22 58.45 58.45 58.38 58.38 1.3K
10:23 58.37 58.37 58.37 58.37 1.6K
10:24 58.38 58.38 58.37 58.37 1.3K
10:25 58.37 58.37 58.37 58.37 0.3K
10:26 58.37 58.37 58.37 58.37 0.1K
10:27 58.37 58.37 58.37 58.37 0.2K
10:28 58.37 58.37 58.37 58.37 0.2K
10:29 58.37 58.37 58.37 58.37 0.0K
10:30 58.37 58.37 58.37 58.37 0.3K
10:31 58.37 58.37 58.37 58.37 0.1K
10:32 58.37 58.37 58.37 58.37 0.1K
10:33 58.27 58.37 58.27 58.37 2.4K
10:34 58.33 58.33 58.33 58.33 1.6K
10:35 58.38 58.38 58.34 58.34 0.6K
10:36 58.40 58.40 58.40 58.40 0.3K
10:37 58.40 58.40 58.40 58.40 1.3K
10:38 58.43 58.43 58.43 58.43 1.0K
10:39 58.46 58.50 58.44 58.50 1.7K
10:40 58.43 58.50 58.43 58.50 1.2K
10:41 58.54 58.54 58.54 58.54 0.9K
10:42 58.50 58.54 58.50 58.54 0.7K
10:43 58.58 58.58 58.58 58.58 0.4K
10:44 58.58 58.63 58.58 58.63 0.3K
10:45 58.58 58.58 58.58 58.58 1.3K
10:46 58.53 58.53 58.53 58.53 0.2K
10:47 58.53 58.53 58.52 58.52 0.9K
10:48 58.58 58.58 58.58 58.58 1.1K
10:49 58.53 58.53 58.53 58.53 0.3K
10:50 58.61 58.61 58.55 58.55 1.5K
10:51 58.57 58.57 58.56 58.56 0.5K
10:52 58.57 58.57 58.52 58.52 1.3K
10:53 58.51 58.51 58.46 58.46 0.6K
10:54 58.46 58.46 58.46 58.46 0.3K
10:55 58.43 58.44 58.39 58.44 2.8K
10:56 58.40 58.44 58.40 58.44 1.7K
10:57 58.40 58.44 58.40 58.44 1.6K
10:58 58.40 58.40 58.40 58.40 0.3K
10:59 58.31 58.34 58.31 58.34 0.8K
11:00 58.36 58.36 58.36 58.36 0.3K
11:01 58.48 58.48 58.48 58.48 2.0K
11:02 58.57 58.59 58.57 58.59 1.7K
11:03 58.58 58.58 58.58 58.58 0.2K
11:04 58.60 58.60 58.55 58.55 0.7K
11:05 58.60 58.60 58.55 58.55 0.4K
11:06 58.59 58.59 58.45 58.45 1.1K
11:07 58.43 58.43 58.42 58.42 0.3K
11:08 58.41 58.41 58.41 58.41 0.3K
11:09 58.41 58.41 58.41 58.41 0.9K
11:10 58.40 58.43 58.40 58.43 5.7K
11:11 58.36 58.42 58.36 58.41 2.7K
11:12 58.36 58.36 58.36 58.36 0.3K
11:13 58.34 58.44 58.34 58.44 0.4K
11:14 58.37 58.37 58.37 58.37 0.2K
11:15 58.43 58.43 58.43 58.43 0.9K
11:16 58.44 58.46 58.44 58.46 0.7K
11:17 58.47 58.47 58.47 58.47 3.6K
11:18 58.48 58.48 58.48 58.48 0.4K
11:19 58.41 58.41 58.39 58.39 2.8K
11:20 58.32 58.42 58.32 58.42 0.8K
11:21 58.34 58.34 58.31 58.31 0.6K
11:22 58.36 58.38 58.32 58.38 2.0K
11:23 58.39 58.39 58.33 58.33 2.6K
11:24 58.35 58.35 58.33 58.33 0.8K
11:25 58.32 58.39 58.32 58.39 1.5K
11:26 58.39 58.39 58.39 58.39 0.3K
11:27 58.39 58.39 58.37 58.37 0.5K
11:28 58.42 58.42 58.34 58.39 13.8K
11:29 58.40 58.40 58.40 58.40 0.1K
11:30 58.39 58.40 58.39 58.40 0.2K
11:31 58.36 58.36 58.36 58.36 3.8K
11:32 58.34 58.34 58.17 58.17 4.0K
11:33 57.98 57.98 57.94 57.94 6.1K
11:34 58.01 58.01 58.01 58.01 2.7K
11:35 58.03 58.03 58.03 58.03 0.4K
11:36 57.95 57.95 57.95 57.95 1.1K
11:37 58.03 58.03 57.95 57.95 0.4K
11:38 57.95 57.95 57.95 57.95 0.2K
11:39 57.95 57.95 57.95 57.95 0.5K
11:40 57.94 57.94 57.94 57.94 0.9K
11:41 57.94 57.94 57.94 57.94 0.2K
11:42 57.94 57.94 57.94 57.94 0.2K
11:43 57.94 57.94 57.94 57.94 0.2K
11:44 57.96 57.96 57.96 57.96 1.0K
11:45 58.00 58.00 58.00 58.00 0.2K
11:46 57.96 57.96 57.96 57.96 0.4K
11:47 58.00 58.00 57.96 57.96 0.2K
11:48 57.96 57.96 57.96 57.96 0.1K
11:49 57.94 57.97 57.94 57.97 3.6K
11:50 57.94 57.98 57.94 57.98 4.9K
11:51 57.98 58.01 57.98 58.01 0.9K
11:52 57.98 58.01 57.98 58.01 1.0K
11:53 58.01 58.01 58.01 58.01 0.0K
11:54 57.98 57.98 57.97 57.97 5.3K
11:55 57.97 58.01 57.97 58.01 1.6K
11:56 57.93 57.95 57.93 57.95 1.4K
11:57 57.91 57.91 57.90 57.91 1.2K
11:58 57.91 57.91 57.82 57.82 14.4K
11:59 57.79 57.79 57.79 57.79 4.1K
12:00 57.74 57.74 57.74 57.74 0.5K
12:01 57.76 57.82 57.76 57.82 2.8K
12:02 57.74 57.82 57.74 57.82 2.8K
12:03 57.82 57.82 57.82 57.82 0.2K
12:04 57.75 57.81 57.75 57.81 0.9K
12:05 57.81 57.81 57.81 57.81 0.2K
12:06 57.83 57.83 57.83 57.83 0.1K
12:07 57.77 57.83 57.77 57.83 0.5K
12:08 57.76 57.76 57.76 57.76 5.9K
12:09 57.79 57.79 57.79 57.79 0.6K
12:10 57.80 57.80 57.80 57.80 0.2K
12:11 57.83 57.83 57.77 57.77 1.1K
12:12 57.78 57.78 57.78 57.78 0.2K
12:13 57.75 57.75 57.75 57.75 0.5K
12:14 57.78 57.78 57.75 57.75 0.2K
12:15 57.57 57.58 57.50 57.54 18.3K
12:16 57.56 57.56 57.52 57.56 7.5K
12:17 57.58 57.58 57.58 57.58 1.4K
12:18 57.45 57.51 57.45 57.51 0.7K
12:19 57.50 57.50 57.50 57.50 0.2K
12:20 57.51 57.57 57.51 57.57 0.6K
12:21 57.60 57.67 57.60 57.67 1.4K
12:22 57.70 57.70 57.70 57.70 1.0K
12:23 57.67 57.70 57.67 57.70 1.3K
12:24 57.72 57.72 57.72 57.72 0.6K
12:25 57.74 57.77 57.74 57.76 9.8K
12:26 57.76 57.76 57.76 57.76 0.4K
12:27 57.76 57.76 57.76 57.76 0.2K
12:28 57.79 57.87 57.79 57.87 2.0K
12:29 57.81 57.87 57.79 57.87 2.0K
12:30 57.87 57.87 57.87 57.87 0.1K
12:31 57.87 57.87 57.87 57.87 0.1K
12:32 57.83 57.83 57.83 57.83 0.9K
12:33 57.83 57.83 57.83 57.83 0.7K
12:34 57.83 57.83 57.83 57.83 0.0K
12:35 57.84 57.84 57.81 57.81 0.6K
12:36 57.81 57.81 57.81 57.81 0.2K
12:37 57.81 57.81 57.81 57.81 0.4K
12:38 57.81 57.81 57.81 57.81 0.2K
12:39 57.80 57.80 57.80 57.80 3.3K
12:40 57.80 57.80 57.57 57.58 12.0K
12:41 57.80 57.80 57.57 57.57 7.4K
12:42 57.61 57.61 57.61 57.61 0.5K
12:43 57.61 57.61 57.61 57.61 0.7K
12:44 57.61 57.66 57.61 57.66 3.4K
12:45 57.61 57.61 57.61 57.61 0.3K
12:46 57.65 57.65 57.62 57.62 0.6K
12:47 57.62 57.66 57.59 57.66 8.7K
12:48 57.60 57.60 57.58 57.58 3.0K
12:49 57.51 57.51 57.40 57.40 3.2K
12:50 57.58 57.58 57.40 57.40 5.4K
12:51 57.48 57.55 57.48 57.55 1.6K
12:52 57.48 57.55 57.48 57.55 1.6K
12:53 57.60 57.66 57.60 57.66 2.2K
12:54 57.66 57.66 57.66 57.66 0.4K
12:55 57.68 57.68 57.68 57.68 0.1K
12:56 57.65 57.65 57.65 57.65 0.2K
12:57 57.65 57.65 57.65 57.65 0.1K
12:58 57.65 57.67 57.65 57.67 0.9K
12:59 57.65 57.67 57.65 57.67 0.6K
13:00 57.67 57.67 57.67 57.67 0.1K
13:01 57.67 57.67 57.67 57.67 0.0K
13:02 57.67 57.67 57.67 57.67 0.1K
13:03 57.67 57.67 57.67 57.67 0.1K
13:04 57.67 57.74 57.67 57.74 1.5K
13:05 57.67 57.74 57.67 57.74 1.1K
13:06 57.74 57.74 57.74 57.74 0.1K
13:07 57.74 57.74 57.74 57.74 0.1K
13:08 57.74 57.74 57.74 57.74 0.1K
13:09 57.75 57.75 57.75 57.75 0.6K
13:10 57.74 57.75 57.74 57.75 0.9K
13:11 57.77 57.81 57.77 57.81 1.1K
13:12 57.78 57.81 57.78 57.81 1.0K
13:13 57.81 57.81 57.81 57.81 0.1K
13:14 57.81 57.81 57.81 57.81 0.5K
13:15 57.81 57.81 57.81 57.81 0.3K
13:16 57.69 57.70 57.67 57.70 16.8K
13:17 57.71 57.71 57.71 57.71 12.1K
13:18 57.70 57.70 57.70 57.70 19.6K
13:19 57.57 57.57 57.57 57.57 6.7K
13:20 57.57 57.57 57.57 57.57 7.5K
13:21 57.57 57.57 57.51 57.51 0.5K
13:22 57.50 57.50 57.49 57.49 0.8K
13:23 57.59 57.99 57.59 57.93 11.6K
13:24 58.09 58.15 57.93 57.93 7.4K
13:25 57.93 58.15 57.93 58.15 4.9K
13:26 57.93 57.93 57.93 57.93 2.5K
13:27 57.84 57.84 57.84 57.84 0.4K
13:28 57.93 57.93 57.84 57.84 0.1K
13:29 57.87 57.87 57.87 57.87 0.3K
13:30 57.87 57.87 57.87 57.87 0.8K
13:31 57.76 57.76 57.73 57.73 2.2K
13:32 57.79 57.84 57.79 57.84 3.0K
13:33 57.73 57.84 57.73 57.84 2.2K
13:34 57.84 57.84 57.84 57.84 0.1K
13:35 57.84 57.84 57.84 57.84 0.2K
13:36 57.84 57.84 57.84 57.84 0.0K
13:37 57.84 57.84 57.84 57.84 0.4K
13:38 57.84 57.84 57.84 57.84 0.0K
13:39 57.81 57.89 57.81 57.89 0.6K
13:40 57.80 57.80 57.80 57.80 0.9K
13:41 57.73 57.73 57.73 57.73 0.2K
13:42 57.76 57.76 57.76 57.76 0.2K
13:43 57.76 57.76 57.76 57.76 0.3K
13:44 57.76 57.76 57.76 57.76 0.3K
13:45 57.77 57.77 57.77 57.77 0.2K
13:46 57.77 57.77 57.77 57.77 0.1K
13:47 57.78 57.78 57.78 57.78 0.2K
13:48 57.78 57.78 57.78 57.78 1.1K
13:49 57.78 57.78 57.78 57.78 0.3K
13:50 57.84 57.84 57.84 57.84 0.1K
13:51 57.78 57.78 57.78 57.78 0.2K
13:52 57.74 57.74 57.74 57.74 0.4K
13:53 57.78 57.78 57.78 57.78 0.2K
13:54 57.77 57.77 57.77 57.77 0.7K
13:55 57.78 57.78 57.77 57.77 0.5K
13:56 57.79 57.79 57.79 57.79 0.2K
13:57 57.75 57.78 57.74 57.78 2.5K
13:58 57.74 57.78 57.74 57.78 1.6K
13:59 57.78 57.78 57.78 57.78 0.1K
14:00 57.75 57.75 57.68 57.75 6.7K
14:01 57.76 57.76 57.76 57.76 0.4K
14:02 57.75 57.80 57.75 57.80 2.4K
14:03 57.75 57.80 57.75 57.80 2.2K
14:04 57.79 57.79 57.79 57.79 0.5K
14:05 57.80 57.80 57.79 57.79 0.2K
14:06 57.84 57.84 57.79 57.79 2.1K
14:07 57.85 57.85 57.85 57.85 0.6K
14:08 57.90 57.94 57.90 57.94 1.5K
14:09 57.98 57.98 57.98 57.98 0.6K
14:10 57.94 57.98 57.94 57.98 0.4K
14:11 57.98 57.98 57.98 57.98 0.7K
14:12 57.92 57.92 57.92 57.92 0.6K
14:13 57.98 57.98 57.98 57.98 0.6K
14:14 57.98 57.98 57.98 57.98 0.1K
14:15 57.92 57.92 57.92 57.92 0.3K
14:16 57.97 57.97 57.79 57.79 22.3K
14:17 57.92 57.94 57.92 57.94 0.7K
14:18 57.68 57.68 57.61 57.61 1.1K
14:19 57.60 57.75 57.60 57.64 3.8K
14:20 57.79 57.79 57.73 57.73 3.9K
14:21 57.64 57.79 57.64 57.73 3.7K
14:22 57.75 57.75 57.74 57.74 4.6K
14:23 57.74 57.74 57.66 57.66 5.8K
14:24 57.74 57.74 57.66 57.66 5.3K
14:25 57.65 57.65 57.65 57.65 0.2K
14:26 57.75 57.75 57.55 57.68 23.1K
14:27 57.69 57.70 57.56 57.70 5.7K
14:28 57.72 57.72 57.71 57.71 1.7K
14:29 57.72 57.72 57.70 57.70 1.2K
14:30 57.78 57.78 57.74 57.74 1.3K
14:31 57.74 57.74 57.74 57.74 0.5K
14:32 57.74 57.74 57.74 57.74 0.2K
14:33 57.74 57.74 57.74 57.74 0.1K
14:34 57.81 57.81 57.79 57.79 0.6K
14:35 57.83 57.83 57.83 57.83 1.1K
14:36 57.79 57.79 57.79 57.79 0.0K
14:37 57.83 57.83 57.83 57.83 25.8K
14:38 57.83 57.83 57.83 57.83 25.5K
14:39 57.83 57.83 57.83 57.83 0.1K
14:40 57.70 57.71 57.70 57.71 0.5K
14:41 57.75 57.81 57.75 57.81 0.8K
14:42 57.75 57.75 57.72 57.72 2.0K
14:43 57.69 57.69 57.69 57.69 1.1K
14:44 57.72 57.72 57.69 57.69 1.0K
14:45 57.69 57.69 57.69 57.69 0.1K
14:46 57.66 57.66 57.66 57.66 0.3K
14:47 57.47 57.63 57.46 57.54 14.6K
14:48 57.72 57.72 57.70 57.70 1.3K
14:49 57.75 57.75 57.75 57.75 1.6K
14:50 57.75 57.75 57.75 57.75 3.9K
14:51 57.77 57.77 57.77 57.77 0.8K
14:52 57.77 57.77 57.77 57.77 0.5K
14:53 57.77 57.77 57.77 57.77 0.3K
14:54 57.78 57.78 57.78 57.78 1.0K
14:55 57.79 57.79 57.79 57.79 0.3K
14:56 57.79 57.85 57.79 57.83 1.0K
14:57 57.90 57.90 57.90 57.90 1.0K
14:58 57.90 57.98 57.90 57.98 1.6K
14:59 57.98 58.01 57.98 58.00 8.3K
15:00 57.99 57.99 57.96 57.96 5.6K
15:01 58.00 58.00 57.96 57.96 6.2K
15:02 57.84 57.90 57.84 57.90 1.0K
15:03 57.90 57.90 57.86 57.86 0.5K
15:04 57.86 57.87 57.86 57.87 1.4K
15:05 57.94 57.94 57.93 57.93 1.0K
15:06 57.93 57.93 57.93 57.93 0.9K
15:07 57.93 57.93 57.93 57.93 0.1K
15:08 57.93 57.93 57.93 57.93 0.1K
15:09 57.86 57.86 57.84 57.84 1.1K
15:10 57.93 57.93 57.84 57.84 0.9K
15:11 57.81 57.81 57.81 57.81 0.1K
15:12 57.84 57.84 57.84 57.84 0.3K
15:13 57.82 57.82 57.82 57.82 0.3K
15:14 57.78 57.78 57.74 57.74 0.7K
15:15 57.64 57.64 57.59 57.62 4.6K
15:16 57.77 57.78 57.71 57.71 7.7K
15:17 57.77 57.78 57.71 57.71 7.5K
15:18 57.68 57.68 57.66 57.66 0.7K
15:19 57.70 57.70 57.70 57.70 0.9K
15:20 57.70 57.70 57.70 57.70 0.5K
15:21 57.70 57.70 57.70 57.70 0.6K
15:22 57.70 57.70 57.70 57.70 0.1K
15:23 57.68 57.68 57.68 57.68 0.4K
15:24 57.70 57.80 57.70 57.80 11.8K
15:25 57.77 57.77 57.77 57.77 0.5K
15:26 57.73 57.83 57.73 57.83 2.6K
15:27 57.83 57.85 57.83 57.85 7.5K
15:28 57.84 57.84 57.74 57.74 43.5K
15:29 57.80 57.82 57.80 57.80 5.0K
15:30 57.80 57.80 57.73 57.76 1.2K
15:31 57.76 57.82 57.76 57.79 7.1K
15:32 57.75 57.85 57.74 57.85 6.5K
15:33 57.86 57.91 57.86 57.91 2.3K
15:34 57.90 57.90 57.89 57.89 1.3K
15:35 57.89 57.89 57.89 57.89 0.6K
15:36 57.89 57.89 57.89 57.89 0.8K
15:37 57.89 57.89 57.89 57.89 0.2K
15:38 57.89 57.89 57.89 57.89 0.5K
15:39 57.89 57.89 57.89 57.89 0.8K
15:40 57.89 57.89 57.89 57.89 1.4K
15:41 57.89 57.89 57.86 57.86 0.9K
15:42 57.85 57.93 57.83 57.90 7.6K
15:43 57.92 57.92 57.87 57.87 20.8K
15:44 57.86 57.86 57.85 57.85 1.2K
15:45 57.85 57.87 57.85 57.87 2.0K
15:46 57.88 57.88 57.87 57.87 1.1K
15:47 57.85 57.86 57.85 57.86 1.5K
15:48 57.86 57.86 57.86 57.86 2.3K
15:49 57.81 57.89 57.78 57.89 6.5K
15:50 57.83 57.88 57.81 57.87 7.5K
15:51 57.87 57.87 57.84 57.84 1.2K
15:52 57.84 57.84 57.69 57.79 11.8K
15:53 57.75 57.79 57.75 57.75 8.1K
15:54 57.75 57.78 57.53 57.61 14.8K
15:55 57.62 57.66 57.58 57.61 18.5K
15:56 57.62 57.70 57.55 57.55 14.9K
15:57 57.55 57.58 57.44 57.47 23.7K
15:58 57.51 57.51 57.45 57.48 39.1K
15:59 57.46 57.51 57.37 57.41 130.7K
16:00 57.46 57.51 57.37 57.41 134.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음