Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.42
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 67.20 69.30 67.20 67.55 5.7K
09:32 67.55 67.55 67.55 67.55 0.0K
09:33 67.55 67.55 66.97 66.97 2.0K
09:34 66.97 67.18 66.97 67.18 1.5K
09:35 67.18 67.54 67.18 67.27 0.3K
09:36 67.27 67.34 67.27 67.34 5.5K
09:37 67.34 67.56 67.34 67.56 0.2K
09:38 67.56 67.67 67.56 67.67 5.7K
09:39 67.67 67.67 67.33 67.33 0.7K
09:40 67.26 67.26 67.26 67.26 0.5K
09:41 67.26 67.26 67.06 67.06 0.7K
09:42 67.06 67.06 67.06 67.06 0.1K
09:43 67.06 67.06 67.06 67.06 0.1K
09:44 67.06 67.06 67.06 67.06 0.1K
09:45 67.06 67.29 67.06 67.29 1.9K
09:46 67.29 67.29 67.29 67.29 0.3K
09:47 67.29 67.29 67.29 67.29 0.2K
09:48 67.29 67.32 67.29 67.32 0.7K
09:49 67.32 67.32 67.32 67.32 0.1K
09:50 67.32 67.32 67.27 67.27 0.2K
09:51 67.27 67.27 67.06 67.06 0.9K
09:52 67.06 67.06 67.06 67.06 0.1K
09:53 67.06 67.06 67.06 67.06 0.3K
09:54 66.78 66.78 66.78 66.78 1.1K
09:55 66.78 66.82 66.78 66.82 1.0K
09:56 66.82 66.82 66.80 66.80 0.8K
09:57 66.80 66.81 66.75 66.75 0.4K
09:58 66.75 66.76 66.75 66.76 0.4K
09:59 66.76 66.76 66.53 66.53 0.4K
10:00 66.53 66.53 66.18 66.27 3.8K
10:01 66.27 66.70 66.27 66.70 4.4K
10:02 66.70 66.75 66.70 66.73 0.5K
10:03 66.73 66.73 66.73 66.73 0.1K
10:04 66.73 66.78 66.72 66.72 0.6K
10:05 66.69 66.69 66.59 66.59 1.2K
10:06 66.56 66.76 66.56 66.76 2.6K
10:07 66.76 66.76 66.76 66.76 0.3K
10:08 66.76 66.78 66.76 66.76 0.6K
10:09 66.76 66.95 66.76 66.95 1.4K
10:10 66.95 66.95 66.95 66.95 0.2K
10:11 66.95 66.95 66.95 66.95 0.1K
10:12 66.84 66.84 66.81 66.81 2.4K
10:13 66.81 66.81 66.73 66.73 1.3K
10:14 66.73 66.73 66.73 66.73 0.3K
10:15 66.73 66.73 66.73 66.73 0.0K
10:16 66.73 66.87 66.73 66.87 0.3K
10:17 66.77 66.92 66.77 66.92 1.8K
10:18 66.92 66.92 66.92 66.92 0.3K
10:19 66.92 67.07 66.92 67.07 0.5K
10:20 67.07 67.09 67.07 67.09 0.8K
10:21 67.09 67.09 67.06 67.06 0.3K
10:22 67.06 67.06 67.05 67.05 1.6K
10:23 67.05 67.05 67.05 67.05 0.1K
10:24 67.05 67.20 67.05 67.20 0.5K
10:25 67.20 67.20 67.10 67.18 0.4K
10:26 67.07 67.21 67.07 67.21 1.1K
10:27 67.21 67.21 67.21 67.21 0.3K
10:28 67.21 67.21 67.21 67.21 0.1K
10:29 67.21 67.21 67.21 67.21 0.4K
10:30 67.38 67.38 67.38 67.38 0.8K
10:31 67.38 67.38 67.32 67.32 0.5K
10:32 67.32 67.32 67.32 67.32 0.2K
10:33 67.32 67.32 67.31 67.32 1.6K
10:34 67.58 67.58 67.58 67.58 2.1K
10:35 67.53 67.53 67.53 67.53 0.2K
10:36 67.52 67.60 67.52 67.60 1.4K
10:37 67.60 67.64 67.60 67.64 0.2K
10:38 67.64 67.64 67.64 67.64 0.0K
10:39 67.55 67.67 67.55 67.67 1.8K
10:40 67.54 67.54 67.53 67.53 1.3K
10:41 67.53 67.53 67.53 67.53 0.2K
10:42 67.53 67.53 67.45 67.45 0.2K
10:43 67.45 67.45 67.39 67.39 1.0K
10:44 67.39 67.39 67.37 67.37 0.8K
10:45 67.37 67.37 67.30 67.30 0.4K
10:46 67.30 67.38 67.30 67.38 1.2K
10:47 67.38 67.48 67.38 67.48 0.2K
10:48 67.48 67.48 67.48 67.48 0.1K
10:49 67.48 67.48 67.43 67.43 1.2K
10:50 67.43 67.43 67.39 67.39 1.7K
10:51 67.39 67.40 67.39 67.40 0.8K
10:52 67.40 67.40 67.31 67.31 0.2K
10:53 67.32 67.33 67.26 67.26 1.1K
10:54 67.31 67.46 67.31 67.37 1.8K
10:55 67.37 67.37 67.37 67.37 0.2K
10:56 67.37 67.37 67.37 67.37 0.1K
10:57 67.37 67.53 67.37 67.52 1.7K
10:58 67.52 67.52 67.52 67.52 0.2K
10:59 67.52 67.52 67.52 67.52 0.2K
11:00 67.52 67.52 67.52 67.52 0.2K
11:01 67.50 67.50 67.50 67.50 0.4K
11:02 67.45 67.45 67.42 67.42 1.5K
11:03 67.41 67.46 67.41 67.46 0.5K
11:04 67.46 67.46 67.40 67.40 0.6K
11:05 67.46 67.46 67.40 67.42 1.7K
11:06 67.42 67.42 67.42 67.42 0.2K
11:07 67.42 67.42 67.42 67.42 0.2K
11:08 67.42 67.46 67.42 67.46 0.2K
11:09 67.46 67.46 67.45 67.45 0.3K
11:10 67.40 67.44 67.40 67.44 0.8K
11:11 67.47 67.47 67.47 67.47 0.5K
11:12 67.47 67.47 67.42 67.42 1.3K
11:13 67.42 67.42 67.41 67.41 0.8K
11:14 67.41 67.41 67.41 67.41 0.1K
11:15 67.41 67.41 67.35 67.35 0.9K
11:16 67.35 67.47 67.29 67.47 2.6K
11:17 67.47 67.47 67.47 67.47 0.1K
11:18 67.47 67.47 67.47 67.47 0.3K
11:19 67.47 67.47 67.37 67.37 1.0K
11:20 67.37 67.37 67.31 67.32 0.5K
11:21 67.31 67.31 67.31 67.31 0.4K
11:22 67.31 67.31 67.28 67.28 0.6K
11:23 67.25 67.25 67.25 67.25 0.8K
11:24 67.25 67.25 67.24 67.24 1.0K
11:25 67.24 67.24 67.19 67.19 1.8K
11:26 67.19 67.19 67.16 67.16 1.3K
11:27 67.16 67.16 67.15 67.15 1.0K
11:28 67.15 67.15 67.11 67.11 0.7K
11:29 67.11 67.26 67.11 67.26 1.2K
11:30 67.24 67.24 67.24 67.24 0.2K
11:31 67.24 67.24 67.24 67.24 0.1K
11:32 67.24 67.37 67.24 67.37 0.7K
11:33 67.37 67.41 67.37 67.41 0.3K
11:34 67.41 67.41 67.41 67.41 0.1K
11:35 67.41 67.41 67.30 67.30 0.6K
11:36 67.30 67.35 67.30 67.35 0.3K
11:37 67.35 67.37 67.35 67.37 0.1K
11:38 67.37 67.46 67.37 67.46 0.9K
11:39 67.46 67.46 67.46 67.46 0.1K
11:40 67.46 67.46 67.46 67.46 0.4K
11:41 67.46 67.51 67.46 67.51 0.4K
11:42 67.51 67.51 67.48 67.48 0.4K
11:43 67.47 67.47 67.47 67.47 1.0K
11:44 67.47 67.47 67.47 67.47 0.2K
11:45 67.47 67.47 67.47 67.47 0.8K
11:46 67.47 67.47 67.47 67.47 0.1K
11:47 67.47 67.47 67.38 67.38 2.1K
11:48 67.38 67.40 67.38 67.40 1.0K
11:49 67.40 67.40 67.40 67.40 0.3K
11:50 67.40 67.40 67.40 67.40 0.1K
11:51 67.40 67.40 67.40 67.40 0.0K
11:52 67.43 67.43 67.43 67.43 0.2K
11:53 67.43 67.44 67.43 67.44 0.7K
11:54 67.44 67.50 67.44 67.45 0.8K
11:55 67.44 67.44 67.44 67.44 0.8K
11:56 67.44 67.44 67.24 67.24 1.0K
11:57 67.18 67.22 67.18 67.22 1.2K
11:58 67.22 67.22 67.22 67.22 0.1K
11:59 67.22 67.23 67.22 67.23 0.5K
12:00 67.23 67.23 67.23 67.23 0.4K
12:01 67.23 67.23 67.14 67.14 1.5K
12:02 67.14 67.14 67.11 67.11 0.4K
12:03 67.11 67.11 67.11 67.11 0.2K
12:04 67.11 67.11 67.11 67.11 0.4K
12:05 67.11 67.11 67.07 67.07 0.3K
12:06 67.07 67.07 67.07 67.07 0.2K
12:07 67.07 67.07 67.07 67.07 0.4K
12:08 67.09 67.12 67.09 67.12 1.1K
12:09 67.12 67.12 67.12 67.12 0.0K
12:10 67.12 67.12 67.11 67.11 0.2K
12:11 67.11 67.14 67.11 67.14 0.9K
12:12 67.17 67.17 67.14 67.14 0.6K
12:13 67.14 67.14 67.14 67.14 0.3K
12:14 67.14 67.14 67.13 67.13 0.4K
12:15 67.13 67.14 67.13 67.13 0.4K
12:16 67.13 67.13 67.10 67.10 0.6K
12:17 67.10 67.27 67.10 67.27 0.9K
12:18 67.31 67.31 67.31 67.31 0.4K
12:19 67.31 67.31 67.31 67.31 0.1K
12:20 67.31 67.31 67.29 67.29 0.7K
12:21 67.29 67.33 67.29 67.33 0.8K
12:22 67.42 67.45 67.39 67.45 0.6K
12:23 67.45 67.45 67.45 67.45 0.2K
12:24 67.45 67.45 67.41 67.41 0.3K
12:25 67.41 67.41 67.41 67.41 0.3K
12:26 67.41 67.41 67.31 67.32 1.6K
12:27 67.32 67.32 67.32 67.32 0.4K
12:28 67.32 67.32 67.26 67.26 0.3K
12:29 67.26 67.26 67.23 67.23 0.5K
12:30 67.23 67.24 67.23 67.24 0.4K
12:31 67.24 67.25 67.24 67.25 0.6K
12:32 67.24 67.24 67.24 67.24 0.4K
12:33 67.24 67.24 67.23 67.23 1.1K
12:34 67.23 67.23 67.23 67.23 0.0K
12:35 67.23 67.23 67.23 67.23 0.1K
12:36 67.23 67.32 67.23 67.32 0.9K
12:37 67.32 67.32 67.30 67.30 0.2K
12:38 67.30 67.30 67.23 67.23 0.5K
12:39 67.23 67.23 67.23 67.23 0.2K
12:40 67.23 67.28 67.23 67.28 0.3K
12:41 67.28 67.28 67.28 67.28 0.3K
12:42 67.28 67.28 67.25 67.25 0.7K
12:43 67.25 67.28 67.23 67.28 0.5K
12:44 67.28 67.36 67.28 67.36 2.9K
12:45 67.36 67.36 67.36 67.36 0.0K
12:46 67.36 67.36 67.36 67.36 0.4K
12:47 67.36 67.36 67.35 67.35 0.1K
12:48 67.35 67.35 67.34 67.34 0.3K
12:49 67.34 67.34 67.28 67.28 1.0K
12:50 67.22 67.22 67.22 67.22 0.5K
12:51 67.22 67.22 67.22 67.22 0.4K
12:52 67.22 67.22 67.22 67.22 0.3K
12:53 67.22 67.22 67.21 67.21 1.3K
12:54 67.21 67.21 67.21 67.21 0.4K
12:55 67.21 67.21 67.21 67.21 0.2K
12:56 67.21 67.21 67.21 67.21 0.1K
12:57 67.21 67.25 67.21 67.25 0.4K
12:58 67.25 67.25 67.25 67.25 0.3K
12:59 67.23 67.25 67.15 67.15 2.3K
13:00 67.11 67.11 67.09 67.09 0.9K
13:01 67.09 67.09 66.95 66.95 0.8K
13:02 66.95 67.02 66.95 66.98 1.1K
13:03 66.98 66.98 66.98 66.98 0.0K
13:04 66.96 66.96 66.95 66.95 0.5K
13:05 66.95 66.95 66.95 66.95 0.3K
13:06 66.95 66.95 66.88 66.88 0.4K
13:07 66.88 66.99 66.88 66.99 0.7K
13:08 66.99 66.99 66.99 66.99 0.1K
13:09 66.99 66.99 66.99 66.99 0.3K
13:10 66.99 66.99 66.98 66.98 0.2K
13:11 66.98 66.98 66.98 66.98 0.1K
13:12 66.98 66.98 66.98 66.98 0.2K
13:13 66.98 66.98 66.96 66.96 0.5K
13:14 66.96 66.96 66.96 66.96 0.1K
13:15 66.93 66.93 66.93 66.93 0.6K
13:16 66.93 66.93 66.91 66.91 0.2K
13:17 66.91 66.93 66.91 66.93 0.4K
13:18 66.93 66.93 66.93 66.93 0.2K
13:19 66.93 66.93 66.93 66.93 0.3K
13:20 66.93 66.93 66.88 66.88 1.3K
13:21 66.88 66.88 66.88 66.88 0.2K
13:22 66.92 66.92 66.92 66.92 0.4K
13:23 67.05 67.05 67.05 67.05 1.3K
13:24 67.05 67.05 67.05 67.05 0.1K
13:25 67.05 67.05 67.05 67.05 0.2K
13:26 67.05 67.05 67.05 67.05 0.2K
13:27 67.05 67.05 67.05 67.05 0.3K
13:28 67.16 67.16 67.16 67.16 1.4K
13:29 67.16 67.16 67.15 67.15 0.2K
13:30 67.15 67.15 67.15 67.15 0.1K
13:31 67.15 67.15 67.07 67.07 1.6K
13:32 67.07 67.07 67.07 67.07 0.3K
13:33 67.07 67.07 67.02 67.02 0.7K
13:34 67.06 67.06 67.06 67.06 1.1K
13:35 67.06 67.06 67.06 67.06 0.3K
13:36 67.06 67.07 67.06 67.07 1.2K
13:37 67.07 67.07 67.07 67.07 0.0K
13:38 67.07 67.11 67.07 67.11 0.3K
13:39 67.11 67.12 67.11 67.12 0.2K
13:40 67.12 67.26 67.12 67.26 2.4K
13:41 67.26 67.26 67.26 67.26 0.1K
13:42 67.26 67.28 67.26 67.28 0.4K
13:43 67.26 67.26 67.19 67.19 0.5K
13:44 67.22 67.22 67.22 67.22 0.4K
13:45 67.22 67.25 67.22 67.25 0.2K
13:46 67.25 67.25 67.19 67.19 1.6K
13:47 67.19 67.19 67.18 67.18 0.5K
13:48 67.18 67.21 67.18 67.21 0.3K
13:49 67.18 67.18 67.16 67.16 0.3K
13:50 67.16 67.16 67.11 67.11 0.3K
13:51 67.11 67.18 67.11 67.18 1.1K
13:52 67.17 67.17 67.17 67.17 0.6K
13:53 67.17 67.17 67.17 67.17 0.2K
13:54 67.17 67.17 67.10 67.11 0.8K
13:55 67.11 67.15 67.09 67.15 0.9K
13:56 67.15 67.15 67.11 67.11 0.5K
13:57 67.11 67.11 67.11 67.11 0.4K
13:58 67.11 67.11 67.08 67.08 0.6K
13:59 67.05 67.05 67.02 67.02 2.0K
14:00 67.13 67.20 67.13 67.19 0.5K
14:01 67.19 67.19 67.12 67.12 0.6K
14:02 67.12 67.12 67.05 67.05 0.6K
14:03 67.05 67.05 67.05 67.05 0.1K
14:04 67.05 67.18 67.05 67.12 0.6K
14:05 67.11 67.11 67.11 67.11 0.4K
14:06 67.11 67.11 67.11 67.11 0.4K
14:07 67.11 67.11 67.11 67.11 0.2K
14:08 67.11 67.11 67.11 67.11 0.2K
14:09 67.11 67.11 67.11 67.11 0.5K
14:10 67.11 67.11 67.11 67.11 0.2K
14:11 67.07 67.07 67.05 67.05 1.8K
14:12 66.89 66.90 66.85 66.90 1.8K
14:13 66.94 66.94 66.94 66.94 0.2K
14:14 66.94 66.94 66.94 66.94 0.1K
14:15 66.94 66.94 66.94 66.94 0.1K
14:16 66.91 66.94 66.91 66.94 1.3K
14:17 66.94 66.94 66.94 66.94 0.2K
14:18 66.94 66.95 66.94 66.95 0.4K
14:19 66.96 66.96 66.96 66.96 0.4K
14:20 66.96 66.97 66.96 66.97 0.3K
14:21 66.97 66.98 66.94 66.94 0.6K
14:22 66.98 66.98 66.98 66.98 0.4K
14:23 66.98 66.98 66.98 66.98 0.4K
14:24 66.98 66.98 66.98 66.98 0.4K
14:25 66.98 66.98 66.98 66.98 0.2K
14:26 66.98 67.02 66.98 67.02 1.0K
14:27 67.02 67.02 67.02 67.02 1.0K
14:28 67.02 67.02 67.02 67.02 1.0K
14:29 67.02 67.03 67.02 67.03 0.4K
14:30 67.08 67.09 67.05 67.05 2.2K
14:31 67.05 67.07 67.05 67.07 1.1K
14:32 67.07 67.07 67.07 67.07 0.0K
14:33 67.07 67.07 67.07 67.07 0.3K
14:34 67.07 67.07 67.07 67.07 0.1K
14:35 67.07 67.17 67.07 67.17 0.5K
14:36 67.17 67.17 67.17 67.17 0.3K
14:37 67.17 67.17 67.07 67.07 0.5K
14:38 67.12 67.12 67.02 67.02 0.9K
14:39 67.02 67.02 67.02 67.02 0.5K
14:40 67.04 67.06 67.04 67.06 1.1K
14:41 67.06 67.06 67.06 67.06 0.4K
14:42 67.06 67.06 67.04 67.04 0.6K
14:43 67.06 67.06 67.06 67.06 0.2K
14:44 67.06 67.09 67.06 67.09 0.9K
14:45 67.10 67.10 67.10 67.10 0.1K
14:46 67.08 67.08 67.08 67.08 0.5K
14:47 67.09 67.16 67.09 67.16 0.7K
14:48 67.17 67.17 67.17 67.17 0.5K
14:49 67.17 67.17 67.11 67.11 0.7K
14:50 67.11 67.11 67.11 67.11 0.1K
14:51 67.11 67.11 67.11 67.11 0.1K
14:52 67.11 67.16 67.11 67.14 0.6K
14:53 67.14 67.18 67.14 67.18 1.4K
14:54 67.18 67.19 67.17 67.19 2.2K
14:55 67.19 67.20 67.19 67.20 0.2K
14:56 67.20 67.23 67.20 67.20 1.1K
14:57 67.20 67.20 67.20 67.20 0.4K
14:58 67.12 67.12 67.12 67.12 0.4K
14:59 67.12 67.18 67.12 67.18 0.8K
15:00 67.18 67.18 67.18 67.18 0.1K
15:01 67.17 67.19 67.02 67.02 3.7K
15:02 67.02 67.02 66.97 66.97 0.3K
15:03 66.97 66.97 66.96 66.96 0.5K
15:04 66.96 66.96 66.96 66.96 0.5K
15:05 66.96 66.96 66.96 66.96 0.4K
15:06 66.96 66.96 66.82 66.82 0.8K
15:07 66.84 66.84 66.84 66.84 1.1K
15:08 66.84 66.84 66.84 66.84 0.1K
15:09 66.84 66.84 66.83 66.83 0.7K
15:10 66.79 66.79 66.79 66.79 0.6K
15:11 66.79 66.82 66.79 66.82 0.4K
15:12 66.82 66.82 66.80 66.80 0.6K
15:13 66.80 66.84 66.80 66.81 1.2K
15:14 66.84 66.84 66.84 66.84 0.9K
15:15 66.84 66.86 66.84 66.86 0.8K
15:16 66.86 66.86 66.86 66.86 0.4K
15:17 66.80 66.80 66.78 66.78 0.9K
15:18 66.78 66.78 66.78 66.78 0.1K
15:19 66.78 66.80 66.78 66.80 0.3K
15:20 66.80 66.80 66.77 66.77 1.0K
15:21 66.77 66.77 66.77 66.77 0.4K
15:22 66.76 66.76 66.76 66.76 0.9K
15:23 66.76 66.76 66.76 66.76 0.4K
15:24 66.78 66.80 66.78 66.80 2.2K
15:25 66.80 66.84 66.80 66.84 0.4K
15:26 66.84 66.87 66.84 66.87 1.2K
15:27 66.87 66.87 66.87 66.87 0.3K
15:28 66.95 66.95 66.95 66.95 0.8K
15:29 66.91 66.92 66.91 66.92 0.8K
15:30 66.92 66.92 66.92 66.92 0.5K
15:31 66.88 66.88 66.85 66.85 2.8K
15:32 66.85 66.86 66.85 66.86 0.4K
15:33 66.86 66.95 66.86 66.95 1.3K
15:34 66.89 66.89 66.87 66.87 0.9K
15:35 66.90 66.90 66.90 66.90 0.9K
15:36 66.90 66.92 66.90 66.92 1.2K
15:37 66.92 66.92 66.87 66.87 1.4K
15:38 66.87 66.90 66.87 66.90 0.9K
15:39 66.90 66.91 66.90 66.91 1.1K
15:40 66.91 66.91 66.87 66.87 0.7K
15:41 66.87 66.89 66.87 66.89 0.4K
15:42 66.90 66.97 66.90 66.93 2.7K
15:43 66.93 66.93 66.90 66.91 1.5K
15:44 66.93 66.93 66.84 66.84 1.3K
15:45 66.84 66.85 66.84 66.85 2.9K
15:46 66.85 66.85 66.85 66.85 0.4K
15:47 66.83 66.83 66.83 66.83 0.9K
15:48 66.83 66.84 66.81 66.84 1.9K
15:49 66.81 66.83 66.80 66.82 1.9K
15:50 66.82 66.82 66.80 66.82 0.8K
15:51 66.81 66.88 66.81 66.87 5.4K
15:52 66.84 66.84 66.81 66.82 3.4K
15:53 66.82 66.89 66.82 66.84 4.6K
15:54 66.82 66.82 66.74 66.81 4.8K
15:55 66.81 66.88 66.79 66.88 5.6K
15:56 66.83 66.84 66.75 66.75 6.9K
15:57 66.74 66.74 66.63 66.63 12.2K
15:58 66.69 66.69 66.58 66.60 6.6K
15:59 66.59 66.59 66.49 66.49 11.0K
16:00 66.49 66.49 66.40 66.46 71.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음