Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.42
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 64.00 64.00 63.01 64.00 7.0K
09:32 64.00 64.00 64.00 64.00 0.5K
09:33 64.00 64.00 64.00 64.00 0.8K
09:34 64.00 64.00 64.00 64.00 0.2K
09:35 64.00 64.00 64.00 64.00 0.3K
09:36 64.00 64.00 64.00 64.00 0.1K
09:37 64.00 64.00 64.00 64.00 0.0K
09:38 64.13 64.17 64.13 64.17 0.4K
09:39 64.17 64.22 63.83 64.22 3.7K
09:40 64.22 64.22 64.22 64.22 0.2K
09:41 64.22 64.22 64.22 64.22 0.2K
09:42 64.22 64.36 64.22 64.36 2.0K
09:43 64.50 64.50 64.50 64.50 6.4K
09:44 64.50 64.50 64.50 64.50 0.3K
09:45 64.71 64.71 64.66 64.66 0.6K
09:46 64.62 64.72 64.62 64.62 5.3K
09:47 64.62 64.66 64.62 64.66 0.4K
09:48 64.66 64.66 64.66 64.66 0.1K
09:49 64.66 64.66 64.62 64.62 0.6K
09:50 64.62 64.68 64.62 64.68 1.0K
09:51 64.68 64.77 64.68 64.77 0.4K
09:52 64.77 64.77 64.77 64.77 0.5K
09:53 64.77 64.92 64.77 64.92 1.7K
09:54 64.95 65.00 64.95 64.99 2.6K
09:55 64.99 64.99 64.99 64.99 0.3K
09:56 64.99 64.99 64.86 64.86 0.3K
09:57 64.86 64.86 64.86 64.86 0.3K
09:58 64.84 64.90 64.84 64.90 0.6K
09:59 64.90 64.90 64.90 64.90 0.1K
10:00 64.90 64.90 64.90 64.90 0.1K
10:01 64.90 64.92 64.90 64.92 3.1K
10:02 64.95 64.95 64.95 64.95 1.0K
10:03 64.95 65.02 64.95 65.01 2.9K
10:04 65.01 65.01 64.99 64.99 0.8K
10:05 64.99 64.99 64.99 64.99 1.0K
10:06 64.99 65.00 64.99 65.00 0.5K
10:07 65.00 65.00 64.90 64.90 3.2K
10:08 64.90 64.90 64.89 64.90 3.3K
10:09 64.86 64.86 64.83 64.83 1.2K
10:10 64.83 64.83 64.78 64.78 1.1K
10:11 64.78 64.78 64.78 64.78 0.2K
10:12 64.72 64.91 64.72 64.91 2.5K
10:13 64.91 64.91 64.86 64.86 1.9K
10:14 64.86 64.86 64.83 64.83 0.2K
10:15 64.80 64.80 64.78 64.78 0.9K
10:16 64.67 64.67 64.67 64.67 1.2K
10:17 64.67 64.67 64.67 64.67 0.3K
10:18 64.72 64.72 64.65 64.65 2.1K
10:19 64.65 64.66 64.65 64.66 0.7K
10:20 64.61 64.61 64.61 64.61 0.3K
10:21 64.61 64.62 64.61 64.62 0.5K
10:22 64.62 64.62 64.62 64.62 0.5K
10:23 64.62 64.64 64.61 64.64 0.5K
10:24 64.64 64.64 64.64 64.64 0.2K
10:25 64.64 64.77 64.64 64.77 0.9K
10:26 64.77 64.77 64.77 64.77 0.1K
10:27 64.77 64.77 64.77 64.77 0.1K
10:28 64.77 64.77 64.75 64.75 0.7K
10:29 64.75 64.79 64.75 64.79 0.6K
10:30 64.81 64.84 64.81 64.84 0.7K
10:31 64.84 64.84 64.84 64.84 0.3K
10:32 64.81 64.82 64.78 64.78 4.2K
10:33 64.77 64.77 64.77 64.77 0.7K
10:34 64.77 64.77 64.72 64.72 1.2K
10:35 64.72 64.72 64.61 64.61 1.6K
10:36 64.61 64.61 64.61 64.61 0.4K
10:37 64.61 64.69 64.61 64.69 1.4K
10:38 64.69 64.76 64.69 64.76 0.5K
10:39 64.76 64.76 64.76 64.76 0.1K
10:40 64.76 64.76 64.76 64.76 0.0K
10:41 64.76 64.77 64.76 64.77 0.5K
10:42 64.77 64.77 64.77 64.77 0.1K
10:43 64.77 64.77 64.77 64.77 0.1K
10:44 64.77 64.77 64.77 64.77 0.4K
10:45 64.77 64.77 64.77 64.77 0.2K
10:46 64.77 64.77 64.77 64.77 0.1K
10:47 64.77 64.77 64.77 64.77 0.1K
10:48 64.77 64.77 64.75 64.75 0.8K
10:49 64.70 64.70 64.54 64.54 4.0K
10:50 64.54 64.54 64.54 64.54 0.0K
10:51 64.54 64.54 64.54 64.54 0.1K
10:52 64.54 64.54 64.54 64.54 0.1K
10:53 64.54 64.54 64.54 64.54 0.4K
10:54 64.42 64.50 64.42 64.50 3.5K
10:55 64.50 64.50 64.50 64.50 0.1K
10:56 64.50 64.52 64.50 64.52 0.3K
10:57 64.52 64.52 64.52 64.52 0.0K
10:58 64.52 64.52 64.52 64.52 0.0K
10:59 64.52 64.52 64.52 64.52 0.5K
11:00 64.61 64.61 64.55 64.55 0.6K
11:01 64.55 64.55 64.55 64.55 0.1K
11:02 64.55 64.61 64.55 64.61 0.8K
11:03 64.61 64.61 64.61 64.61 0.3K
11:04 64.61 64.61 64.61 64.61 0.2K
11:05 64.68 64.68 64.68 64.68 0.4K
11:06 64.67 64.67 64.67 64.67 0.5K
11:07 64.69 64.69 64.69 64.69 0.4K
11:08 64.69 64.78 64.69 64.78 9.8K
11:09 64.78 64.78 64.67 64.67 1.3K
11:10 64.67 64.67 64.64 64.64 0.5K
11:11 64.64 64.64 64.64 64.64 0.2K
11:12 64.74 64.74 64.61 64.68 0.6K
11:13 64.60 64.60 64.60 64.60 1.1K
11:14 64.60 64.60 64.60 64.60 0.3K
11:15 64.60 64.60 64.60 64.60 0.0K
11:16 64.50 64.62 64.50 64.62 4.3K
11:17 64.62 64.62 64.62 64.62 0.1K
11:18 64.62 64.62 64.62 64.62 0.2K
11:19 64.62 64.68 64.62 64.68 0.4K
11:20 64.68 64.68 64.68 64.68 0.0K
11:21 64.68 64.68 64.68 64.68 0.2K
11:22 64.68 64.68 64.68 64.68 0.2K
11:23 64.68 64.68 64.64 64.64 1.1K
11:24 64.64 64.64 64.64 64.64 0.1K
11:25 64.64 64.67 64.62 64.67 1.1K
11:26 64.67 64.67 64.67 64.67 0.0K
11:27 64.67 64.67 64.67 64.67 0.0K
11:28 64.67 64.67 64.67 64.67 0.2K
11:29 64.67 64.67 64.67 64.67 0.6K
11:30 64.67 64.67 64.67 64.67 0.3K
11:31 64.67 64.67 64.67 64.67 0.0K
11:32 64.67 64.72 64.67 64.72 0.3K
11:33 64.72 64.73 64.72 64.73 0.6K
11:34 64.73 64.73 64.73 64.73 0.2K
11:35 64.73 64.73 64.73 64.73 0.0K
11:36 64.73 64.73 64.60 64.60 1.3K
11:37 64.60 64.60 64.60 64.60 0.1K
11:38 64.60 64.60 64.60 64.60 0.4K
11:39 64.60 64.60 64.59 64.59 0.3K
11:40 64.59 64.59 64.51 64.51 1.0K
11:41 64.51 64.51 64.50 64.50 0.9K
11:42 64.50 64.53 64.50 64.53 0.5K
11:43 64.53 64.53 64.53 64.53 0.0K
11:44 64.53 64.53 64.53 64.53 0.1K
11:45 64.53 64.53 64.53 64.53 0.6K
11:46 64.53 64.53 64.53 64.53 0.1K
11:47 64.53 64.53 64.52 64.52 0.3K
11:48 64.52 64.52 64.52 64.52 0.6K
11:49 64.52 64.56 64.52 64.56 0.2K
11:50 64.56 64.56 64.56 64.56 0.1K
11:51 64.56 64.56 64.56 64.56 0.1K
11:52 64.56 64.56 64.56 64.56 0.2K
11:53 64.52 64.52 64.52 64.52 0.6K
11:54 64.52 64.52 64.52 64.52 0.3K
11:55 64.52 64.66 64.52 64.62 2.5K
11:56 64.65 64.65 64.55 64.55 1.2K
11:57 64.55 64.64 64.55 64.64 1.1K
11:58 64.64 64.64 64.59 64.59 0.6K
11:59 64.59 64.66 64.59 64.66 1.3K
12:00 64.66 64.66 64.66 64.66 0.1K
12:01 64.66 64.66 64.66 64.66 0.3K
12:02 64.66 64.66 64.66 64.66 0.0K
12:03 64.66 64.66 64.66 64.66 0.2K
12:04 64.66 64.66 64.66 64.66 0.1K
12:05 64.66 64.75 64.66 64.75 0.3K
12:06 64.75 64.75 64.69 64.69 1.0K
12:07 64.71 64.71 64.56 64.56 15.7K
12:08 64.56 64.61 64.56 64.61 0.1K
12:09 64.61 64.61 64.61 64.61 0.2K
12:10 64.61 64.62 64.57 64.57 3.0K
12:11 64.58 64.58 64.58 64.58 1.1K
12:12 64.58 64.58 64.58 64.58 0.2K
12:13 64.58 64.63 64.58 64.63 1.7K
12:14 64.63 64.63 64.63 64.63 0.7K
12:15 64.62 64.68 64.62 64.68 1.4K
12:16 64.68 64.68 64.68 64.68 0.3K
12:17 64.68 64.68 64.63 64.63 0.2K
12:18 64.61 64.61 64.61 64.61 0.5K
12:19 64.61 64.61 64.61 64.61 1.0K
12:20 64.61 64.61 64.61 64.61 0.2K
12:21 64.61 64.61 64.56 64.56 0.8K
12:22 64.56 64.60 64.56 64.60 0.7K
12:23 64.60 64.65 64.60 64.65 0.8K
12:24 64.65 64.67 64.65 64.67 4.0K
12:25 64.67 64.67 64.67 64.67 0.1K
12:26 64.67 64.67 64.48 64.52 4.1K
12:27 64.52 64.52 64.51 64.51 0.2K
12:28 64.51 64.51 64.51 64.51 0.0K
12:29 64.49 64.57 64.49 64.57 2.2K
12:30 64.57 64.57 64.57 64.57 0.0K
12:31 64.57 64.57 64.57 64.57 0.1K
12:32 64.57 64.57 64.57 64.57 0.2K
12:33 64.57 64.57 64.57 64.57 0.1K
12:34 64.57 64.58 64.57 64.58 0.2K
12:35 64.58 64.60 64.58 64.60 0.8K
12:36 64.60 64.60 64.60 64.60 0.3K
12:37 64.60 64.73 64.57 64.57 2.2K
12:38 64.57 64.57 64.57 64.57 0.0K
12:39 64.57 64.57 64.57 64.57 0.3K
12:40 64.57 64.60 64.57 64.60 1.4K
12:41 64.60 64.60 64.60 64.60 0.1K
12:42 64.60 64.68 64.60 64.68 1.3K
12:43 64.68 64.68 64.68 64.68 0.2K
12:44 64.68 64.68 64.68 64.68 0.0K
12:45 64.70 64.70 64.70 64.70 0.3K
12:46 64.70 64.70 64.70 64.70 0.3K
12:47 64.70 64.80 64.70 64.80 1.5K
12:48 64.80 64.80 64.80 64.80 0.1K
12:49 64.80 64.80 64.80 64.80 0.3K
12:50 64.80 64.80 64.80 64.80 0.4K
12:51 64.80 64.80 64.80 64.80 0.4K
12:52 64.80 64.80 64.80 64.80 0.1K
12:53 64.80 64.87 64.80 64.87 0.8K
12:54 64.72 64.72 64.72 64.72 2.2K
12:55 64.72 64.72 64.72 64.72 0.2K
12:56 64.72 64.72 64.72 64.72 0.1K
12:57 64.72 64.72 64.72 64.72 0.7K
12:58 64.72 64.72 64.72 64.72 0.1K
12:59 64.75 64.75 64.68 64.68 0.6K
13:00 64.68 64.69 64.68 64.69 1.0K
13:01 64.69 64.69 64.68 64.68 0.5K
13:02 64.68 64.79 64.68 64.79 1.1K
13:03 64.79 64.79 64.79 64.79 0.1K
13:04 64.79 64.79 64.79 64.79 0.2K
13:05 64.79 64.81 64.79 64.81 0.2K
13:06 64.81 64.81 64.81 64.81 0.2K
13:07 64.81 64.81 64.81 64.81 0.1K
13:08 64.81 64.81 64.79 64.79 0.1K
13:09 64.75 64.75 64.75 64.75 0.3K
13:10 64.74 64.74 64.74 64.74 0.2K
13:11 64.74 64.74 64.74 64.74 0.2K
13:12 64.74 64.74 64.74 64.74 0.0K
13:13 64.74 64.74 64.74 64.74 0.1K
13:14 64.74 64.79 64.74 64.79 0.4K
13:15 64.72 64.72 64.72 64.72 0.3K
13:16 64.72 64.72 64.72 64.72 0.2K
13:17 64.72 64.74 64.72 64.74 0.5K
13:18 64.74 64.74 64.74 64.74 0.1K
13:19 64.74 64.78 64.74 64.78 0.4K
13:20 64.78 64.78 64.78 64.78 0.3K
13:21 64.78 64.81 64.78 64.81 0.3K
13:22 64.81 64.83 64.81 64.83 0.6K
13:23 64.85 64.85 64.85 64.85 0.4K
13:24 64.85 64.87 64.85 64.87 0.7K
13:25 64.87 64.87 64.87 64.87 0.4K
13:26 64.87 64.87 64.87 64.87 0.1K
13:27 64.87 64.87 64.87 64.87 0.3K
13:28 64.87 64.87 64.87 64.87 0.0K
13:29 64.87 64.87 64.69 64.69 1.5K
13:30 64.72 64.72 64.72 64.72 0.6K
13:31 64.69 64.69 64.69 64.69 0.7K
13:32 64.69 64.74 64.69 64.74 1.2K
13:33 64.74 64.74 64.74 64.74 0.1K
13:34 64.74 64.74 64.74 64.74 0.1K
13:35 64.74 64.74 64.74 64.74 0.0K
13:36 64.74 64.74 64.74 64.74 0.0K
13:37 64.74 64.74 64.74 64.74 0.1K
13:38 64.74 64.74 64.74 64.74 0.3K
13:39 64.74 64.74 64.71 64.71 1.4K
13:40 64.71 64.73 64.71 64.73 0.3K
13:41 64.73 64.73 64.73 64.73 0.1K
13:42 64.73 64.87 64.73 64.87 2.5K
13:43 64.87 64.87 64.77 64.77 0.1K
13:44 64.77 64.77 64.77 64.77 0.2K
13:45 64.77 64.77 64.77 64.77 0.1K
13:46 64.82 64.82 64.82 64.82 0.5K
13:47 64.82 64.82 64.82 64.82 0.1K
13:48 64.82 64.82 64.82 64.82 0.2K
13:49 64.82 64.82 64.82 64.82 0.1K
13:50 64.82 64.82 64.82 64.82 0.0K
13:51 64.82 64.82 64.76 64.76 0.4K
13:52 64.76 64.76 64.76 64.76 0.1K
13:53 64.76 64.80 64.76 64.76 1.9K
13:54 64.75 64.75 64.75 64.75 0.3K
13:55 64.75 64.89 64.75 64.89 3.7K
13:56 64.89 64.89 64.85 64.85 0.3K
13:57 64.85 64.92 64.85 64.92 0.2K
13:58 64.92 64.92 64.92 64.92 0.1K
13:59 64.92 64.92 64.92 64.92 0.2K
14:00 64.92 64.93 64.92 64.93 0.3K
14:01 64.93 64.93 64.93 64.93 0.1K
14:02 64.93 64.93 64.85 64.85 2.3K
14:03 64.83 64.83 64.83 64.83 0.4K
14:04 64.83 64.85 64.83 64.85 0.7K
14:05 64.85 64.88 64.85 64.88 0.5K
14:06 64.88 64.88 64.84 64.84 0.3K
14:07 64.84 64.84 64.83 64.84 0.3K
14:08 64.84 64.86 64.84 64.84 0.9K
14:09 64.84 64.87 64.84 64.87 0.2K
14:10 64.87 64.90 64.83 64.90 1.9K
14:11 64.90 64.90 64.90 64.90 0.1K
14:12 64.90 64.90 64.90 64.90 0.1K
14:13 64.90 64.90 64.74 64.74 1.9K
14:14 64.71 64.71 64.71 64.71 0.2K
14:15 64.71 64.71 64.71 64.71 0.0K
14:16 64.71 64.71 64.71 64.71 0.1K
14:17 64.71 64.74 64.69 64.74 2.1K
14:18 64.74 64.74 64.74 64.74 0.1K
14:19 64.74 64.83 64.74 64.83 1.1K
14:20 64.83 64.83 64.83 64.83 0.0K
14:21 64.83 64.83 64.83 64.83 0.0K
14:22 64.83 64.83 64.83 64.83 1.1K
14:23 64.83 64.83 64.83 64.83 0.0K
14:24 64.77 64.78 64.77 64.78 0.2K
14:25 64.78 64.84 64.78 64.78 1.6K
14:26 64.78 64.78 64.77 64.77 0.6K
14:27 64.77 64.77 64.77 64.77 0.9K
14:28 64.77 64.77 64.77 64.77 0.0K
14:29 64.77 64.77 64.77 64.77 0.2K
14:30 64.77 64.77 64.77 64.77 0.6K
14:31 64.77 64.79 64.77 64.79 0.9K
14:32 64.79 64.81 64.79 64.81 0.4K
14:33 64.81 64.81 64.81 64.81 0.0K
14:34 64.81 64.83 64.81 64.83 1.6K
14:35 64.83 64.83 64.83 64.83 0.6K
14:36 64.83 64.83 64.83 64.83 0.7K
14:37 64.83 64.83 64.83 64.83 0.1K
14:38 64.79 64.84 64.79 64.84 1.4K
14:39 64.84 64.84 64.84 64.84 0.9K
14:40 64.84 64.84 64.84 64.84 0.2K
14:41 64.84 64.84 64.84 64.84 0.0K
14:42 64.84 64.84 64.84 64.84 0.1K
14:43 64.84 64.84 64.84 64.84 0.2K
14:44 64.84 64.84 64.84 64.84 0.5K
14:45 64.84 64.84 64.84 64.84 0.2K
14:46 64.84 64.84 64.83 64.83 0.2K
14:47 64.83 64.83 64.82 64.82 0.6K
14:48 64.85 64.86 64.85 64.86 0.6K
14:49 64.86 64.86 64.86 64.86 0.3K
14:50 64.86 64.88 64.86 64.88 0.2K
14:51 64.88 64.88 64.85 64.85 1.7K
14:52 64.87 64.87 64.87 64.87 0.4K
14:53 64.87 64.87 64.87 64.87 0.1K
14:54 64.87 64.88 64.86 64.88 1.5K
14:55 64.88 64.88 64.88 64.88 0.1K
14:56 64.88 64.88 64.88 64.88 1.0K
14:57 64.88 64.92 64.88 64.92 0.7K
14:58 64.92 64.92 64.88 64.88 0.8K
14:59 64.84 64.85 64.84 64.85 1.8K
15:00 64.85 64.88 64.83 64.83 0.8K
15:01 64.83 64.83 64.83 64.83 0.5K
15:02 64.83 64.87 64.83 64.87 0.9K
15:03 64.87 64.87 64.87 64.87 0.1K
15:04 64.87 64.87 64.87 64.87 0.1K
15:05 64.87 64.88 64.87 64.88 0.4K
15:06 64.90 64.90 64.89 64.89 6.3K
15:07 64.90 64.91 64.90 64.91 0.4K
15:08 64.91 64.91 64.91 64.91 0.2K
15:09 64.91 64.91 64.91 64.91 0.3K
15:10 64.91 64.94 64.91 64.94 1.6K
15:11 64.94 65.08 64.94 65.08 4.0K
15:12 65.08 65.08 65.08 65.08 0.2K
15:13 65.11 65.13 65.11 65.13 0.7K
15:14 65.13 65.13 65.13 65.13 0.1K
15:15 65.13 65.13 65.13 65.13 0.3K
15:16 65.13 65.13 65.13 65.13 0.4K
15:17 65.13 65.13 65.13 65.13 0.7K
15:18 65.13 65.13 65.13 65.13 0.3K
15:19 65.13 65.13 65.13 65.13 0.8K
15:20 65.13 65.14 65.10 65.14 0.8K
15:21 65.14 65.14 65.14 65.14 0.1K
15:22 65.14 65.14 65.06 65.06 5.4K
15:23 65.06 65.06 65.06 65.06 0.1K
15:24 65.06 65.11 65.06 65.11 1.3K
15:25 65.11 65.11 65.11 65.11 0.3K
15:26 65.11 65.11 65.11 65.11 0.5K
15:27 65.11 65.11 65.04 65.04 0.8K
15:28 65.04 65.06 65.04 65.06 0.2K
15:29 65.06 65.06 65.00 65.00 1.7K
15:30 65.00 65.12 65.00 65.12 3.0K
15:31 65.12 65.19 65.12 65.18 1.7K
15:32 65.18 65.18 65.18 65.18 0.4K
15:33 65.18 65.21 65.18 65.21 1.0K
15:34 65.21 65.27 65.21 65.27 0.4K
15:35 65.27 65.27 65.26 65.26 0.6K
15:36 65.25 65.27 65.22 65.27 0.8K
15:37 65.27 65.27 65.24 65.24 1.9K
15:38 65.24 65.24 65.24 65.24 0.4K
15:39 65.24 65.27 65.24 65.27 0.7K
15:40 65.23 65.23 65.23 65.23 3.3K
15:41 65.23 65.27 65.23 65.27 0.7K
15:42 65.27 65.27 65.21 65.23 1.0K
15:43 65.23 65.23 65.23 65.23 2.0K
15:44 65.18 65.18 65.18 65.18 0.6K
15:45 65.18 65.22 65.18 65.22 0.5K
15:46 65.22 65.22 65.20 65.22 1.2K
15:47 65.22 65.22 65.17 65.18 1.8K
15:48 65.18 65.21 65.18 65.20 1.2K
15:49 65.20 65.25 65.20 65.25 2.5K
15:50 65.25 65.25 65.20 65.20 1.3K
15:51 65.20 65.25 65.20 65.24 4.4K
15:52 65.22 65.26 65.22 65.26 2.3K
15:53 65.27 65.29 65.26 65.27 4.0K
15:54 65.24 65.24 65.23 65.23 3.2K
15:55 65.23 65.23 65.06 65.06 9.1K
15:56 65.05 65.07 65.03 65.03 7.4K
15:57 65.06 65.13 65.06 65.13 8.1K
15:58 65.14 65.15 65.13 65.14 6.9K
15:59 65.14 65.19 65.14 65.17 14.5K
16:00 65.16 65.92 65.09 65.23 409.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음