Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.42
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 67.05 67.05 66.01 67.05 15.0K
09:32 67.05 67.43 67.05 67.40 1.5K
09:33 67.40 67.40 67.40 67.40 0.0K
09:34 67.40 67.40 67.40 67.40 0.4K
09:35 67.40 67.40 67.40 67.40 0.1K
09:36 67.40 67.40 67.35 67.35 0.7K
09:37 67.48 67.48 67.48 67.48 0.4K
09:38 67.48 67.48 67.48 67.48 0.3K
09:39 67.48 67.48 67.48 67.48 0.2K
09:40 67.48 67.48 67.48 67.48 0.1K
09:41 67.48 67.48 67.48 67.48 0.1K
09:42 67.48 67.48 67.48 67.48 0.0K
09:43 67.77 67.77 67.77 67.77 1.9K
09:44 68.14 68.20 68.10 68.20 5.9K
09:45 68.20 68.20 68.20 68.20 0.0K
09:46 68.20 68.20 68.20 68.20 0.1K
09:47 68.20 68.20 68.20 68.20 0.3K
09:48 68.20 68.49 68.20 68.49 0.6K
09:49 68.49 68.49 68.34 68.34 1.7K
09:50 68.34 68.34 68.34 68.34 0.1K
09:51 68.34 68.34 68.33 68.33 1.0K
09:52 68.42 68.62 68.42 68.62 4.6K
09:53 68.62 68.62 68.62 68.62 0.3K
09:54 68.51 68.71 68.51 68.71 3.9K
09:55 68.68 68.68 68.68 68.68 0.7K
09:56 68.68 68.88 68.68 68.83 5.3K
09:57 68.83 68.83 68.74 68.74 1.2K
09:58 68.74 68.74 68.60 68.65 10.1K
09:59 68.65 68.65 68.56 68.56 6.7K
10:00 68.46 68.46 68.30 68.30 1.7K
10:01 68.30 68.49 68.30 68.49 1.1K
10:02 68.37 68.37 68.31 68.31 0.7K
10:03 68.31 68.31 68.31 68.31 0.4K
10:04 68.31 68.33 68.31 68.33 0.7K
10:05 68.13 68.13 68.13 68.13 0.2K
10:06 68.13 68.19 68.13 68.19 0.2K
10:07 68.26 68.26 68.25 68.25 0.9K
10:08 68.31 68.31 68.31 68.31 0.3K
10:09 68.31 68.31 68.13 68.13 2.7K
10:10 68.17 68.17 68.17 68.17 0.8K
10:11 68.17 68.41 68.17 68.41 1.3K
10:12 68.41 68.41 68.36 68.36 0.3K
10:13 68.31 68.31 68.31 68.31 0.4K
10:14 68.31 68.36 68.31 68.36 0.3K
10:15 68.36 68.36 68.17 68.21 4.8K
10:16 68.21 68.21 68.21 68.21 0.4K
10:17 68.21 68.22 68.21 68.22 0.3K
10:18 68.22 68.22 68.21 68.21 0.3K
10:19 68.19 68.19 68.15 68.15 1.3K
10:20 68.13 68.20 68.07 68.20 2.8K
10:21 68.31 68.31 68.31 68.31 1.3K
10:22 68.31 68.33 68.29 68.29 1.6K
10:23 68.29 68.33 68.29 68.33 0.8K
10:24 68.33 68.33 68.25 68.31 2.1K
10:25 68.31 68.31 68.26 68.31 3.5K
10:26 68.31 68.31 68.30 68.30 1.0K
10:27 68.30 68.34 68.26 68.34 4.3K
10:28 68.34 68.34 68.34 68.34 0.3K
10:29 68.30 68.33 68.30 68.33 0.4K
10:30 68.30 68.30 68.30 68.30 4.4K
10:31 68.22 68.22 68.22 68.22 6.4K
10:32 68.22 68.22 67.99 68.04 10.2K
10:33 68.04 68.04 68.04 68.04 4.3K
10:34 68.04 68.06 68.00 68.06 3.0K
10:35 68.10 68.10 68.09 68.09 0.4K
10:36 68.06 68.06 68.06 68.06 1.0K
10:37 68.06 68.06 68.04 68.04 0.7K
10:38 68.04 68.10 68.04 68.10 3.5K
10:39 68.10 68.10 68.08 68.08 2.4K
10:40 68.03 68.10 68.03 68.06 6.4K
10:41 68.06 68.10 68.03 68.10 1.3K
10:42 68.09 68.24 68.09 68.24 1.6K
10:43 68.25 68.31 68.25 68.31 0.5K
10:44 68.31 68.31 68.29 68.31 1.2K
10:45 68.31 68.38 68.17 68.17 4.5K
10:46 68.23 68.27 68.23 68.27 3.9K
10:47 68.27 68.27 68.19 68.19 1.0K
10:48 68.19 68.19 68.08 68.08 1.8K
10:49 68.08 68.08 67.95 67.99 4.9K
10:50 68.12 68.13 68.12 68.13 1.0K
10:51 68.13 68.13 68.12 68.12 0.3K
10:52 68.12 68.20 68.12 68.20 0.8K
10:53 68.12 68.20 68.12 68.17 2.7K
10:54 68.17 68.18 68.17 68.17 1.7K
10:55 68.16 68.16 68.16 68.16 0.4K
10:56 68.16 68.20 67.95 67.95 9.0K
10:57 67.84 67.84 67.84 67.84 0.5K
10:58 67.84 67.84 67.73 67.73 1.9K
10:59 67.73 67.73 67.73 67.73 0.3K
11:00 67.73 67.75 67.73 67.75 2.0K
11:01 67.75 67.75 67.69 67.69 1.3K
11:02 67.69 67.93 67.69 67.93 1.4K
11:03 67.93 67.93 67.93 67.93 0.7K
11:04 67.93 67.95 67.93 67.94 0.7K
11:05 67.92 67.92 67.92 67.92 0.3K
11:06 67.92 67.95 67.92 67.95 0.7K
11:07 67.95 67.95 67.92 67.92 3.7K
11:08 68.00 68.00 67.87 68.00 13.5K
11:09 68.00 68.00 67.98 67.98 2.1K
11:10 68.04 68.04 68.00 68.00 3.1K
11:11 67.98 68.00 67.97 68.00 4.6K
11:12 68.00 68.00 68.00 68.00 0.9K
11:13 68.00 68.08 68.00 68.08 0.2K
11:14 68.07 68.15 68.07 68.15 1.6K
11:15 68.26 68.26 68.26 68.26 0.7K
11:16 68.26 68.35 68.26 68.29 1.4K
11:17 68.38 68.38 68.37 68.37 0.8K
11:18 68.37 68.47 68.37 68.47 0.7K
11:19 68.47 68.47 68.47 68.47 1.1K
11:20 68.47 68.47 68.47 68.47 0.7K
11:21 68.47 68.59 68.47 68.59 0.5K
11:22 68.59 68.59 68.59 68.59 0.0K
11:23 68.59 68.70 68.59 68.70 2.8K
11:24 68.70 68.70 68.60 68.60 0.5K
11:25 68.60 68.67 68.59 68.59 3.7K
11:26 68.59 68.59 68.59 68.59 0.0K
11:27 68.59 68.59 68.33 68.33 1.0K
11:28 68.33 68.33 68.33 68.33 0.7K
11:29 68.33 68.33 68.33 68.33 0.6K
11:30 68.33 68.43 68.33 68.43 1.3K
11:31 68.43 68.43 68.43 68.43 0.1K
11:32 68.43 68.50 68.43 68.50 0.4K
11:33 68.50 68.50 68.50 68.50 0.3K
11:34 68.50 68.50 68.43 68.43 0.2K
11:35 68.43 68.43 68.39 68.39 6.4K
11:36 68.39 68.40 68.39 68.40 0.4K
11:37 68.43 68.43 68.43 68.43 0.4K
11:38 68.43 68.43 68.43 68.43 0.2K
11:39 68.43 68.43 68.40 68.40 0.2K
11:40 68.40 68.40 68.40 68.40 0.1K
11:41 68.40 68.44 68.40 68.44 2.0K
11:42 68.44 68.44 68.44 68.44 0.1K
11:43 68.39 68.39 68.35 68.37 2.8K
11:44 68.37 68.37 68.37 68.37 0.2K
11:45 68.37 68.37 68.37 68.37 0.6K
11:46 68.37 68.42 68.34 68.42 10.2K
11:47 68.42 68.42 68.40 68.40 0.4K
11:48 68.37 68.37 68.37 68.37 0.8K
11:49 68.37 68.37 68.36 68.36 1.1K
11:50 68.36 68.40 68.36 68.40 0.4K
11:51 68.40 68.40 68.36 68.36 0.9K
11:52 68.36 68.36 68.36 68.36 0.0K
11:53 68.36 68.36 68.36 68.36 0.8K
11:54 68.23 68.23 68.23 68.23 0.9K
11:55 68.23 68.24 68.15 68.24 2.1K
11:56 68.24 68.24 68.24 68.24 0.2K
11:57 68.24 68.35 68.24 68.35 0.8K
11:58 68.41 68.41 68.41 68.41 0.9K
11:59 68.41 68.41 68.41 68.41 0.1K
12:00 68.41 68.43 68.32 68.32 0.5K
12:01 68.32 68.40 68.32 68.40 16.8K
12:02 68.38 68.46 68.38 68.46 3.5K
12:03 68.46 68.46 68.46 68.46 0.1K
12:04 68.46 68.46 68.35 68.35 0.9K
12:05 68.35 68.35 68.35 68.35 0.2K
12:06 68.35 68.35 68.29 68.29 0.7K
12:07 68.29 68.29 68.28 68.28 0.4K
12:08 68.26 68.27 68.23 68.27 2.7K
12:09 68.27 68.27 68.27 68.27 0.2K
12:10 68.27 68.27 68.27 68.27 0.1K
12:11 68.27 68.27 68.27 68.27 0.2K
12:12 68.27 68.27 68.27 68.27 0.0K
12:13 68.27 68.27 68.27 68.27 0.2K
12:14 68.27 68.37 68.27 68.37 3.4K
12:15 68.37 68.37 68.37 68.37 0.6K
12:16 68.37 68.39 68.36 68.39 0.4K
12:17 68.39 68.39 68.39 68.39 0.1K
12:18 68.39 68.40 68.39 68.40 1.8K
12:19 68.40 68.40 68.40 68.40 0.4K
12:20 68.40 68.40 68.40 68.40 1.5K
12:21 68.40 68.40 68.39 68.39 1.4K
12:22 68.39 68.43 68.39 68.42 4.0K
12:23 68.42 68.42 68.40 68.41 4.9K
12:24 68.39 68.42 68.39 68.42 2.3K
12:25 68.41 68.42 68.41 68.42 1.7K
12:26 68.44 68.44 68.42 68.42 10.9K
12:27 68.23 68.23 68.23 68.23 2.7K
12:28 68.23 68.23 68.23 68.23 0.0K
12:29 68.23 68.25 68.23 68.25 4.0K
12:30 68.25 68.25 68.25 68.25 0.5K
12:31 68.25 68.25 68.25 68.25 0.7K
12:32 68.25 68.25 68.25 68.25 0.5K
12:33 68.25 68.25 68.25 68.25 0.3K
12:34 68.25 68.25 68.25 68.25 0.8K
12:35 68.25 68.25 68.25 68.25 0.4K
12:36 68.25 68.25 68.22 68.22 0.8K
12:37 68.21 68.21 68.21 68.21 0.9K
12:38 68.21 68.21 68.21 68.21 0.1K
12:39 68.21 68.30 68.21 68.30 1.4K
12:40 68.30 68.35 68.30 68.35 0.6K
12:41 68.29 68.29 68.29 68.29 0.5K
12:42 68.29 68.37 68.29 68.37 0.6K
12:43 68.37 68.40 68.37 68.38 0.7K
12:44 68.38 68.40 68.38 68.39 0.5K
12:45 68.39 68.39 68.34 68.34 1.9K
12:46 68.31 68.31 68.31 68.31 0.4K
12:47 68.25 68.25 68.25 68.25 0.4K
12:48 68.25 68.28 68.25 68.28 0.6K
12:49 68.28 68.28 68.22 68.22 1.0K
12:50 68.24 68.33 68.24 68.33 1.7K
12:51 68.33 68.44 68.33 68.44 0.3K
12:52 68.41 68.46 68.41 68.46 0.4K
12:53 68.39 68.39 68.34 68.34 0.8K
12:54 68.34 68.34 68.34 68.34 0.2K
12:55 68.34 68.34 68.30 68.30 0.4K
12:56 68.30 68.30 68.30 68.30 0.1K
12:57 68.30 68.30 68.29 68.29 0.7K
12:58 68.29 68.32 68.28 68.32 1.1K
12:59 68.32 68.38 68.32 68.38 0.2K
13:00 68.38 68.38 68.38 68.38 0.2K
13:01 68.25 68.25 68.23 68.23 1.8K
13:02 68.20 68.20 68.20 68.20 0.3K
13:03 68.20 68.20 68.20 68.20 0.0K
13:04 68.20 68.20 68.20 68.20 0.1K
13:05 68.20 68.20 68.20 68.20 0.1K
13:06 68.20 68.24 68.20 68.24 0.8K
13:07 68.24 68.24 68.24 68.24 0.2K
13:08 68.24 68.24 68.24 68.24 0.0K
13:09 68.24 68.24 68.24 68.24 0.0K
13:10 68.24 68.24 68.24 68.24 0.1K
13:11 68.23 68.23 68.23 68.23 0.6K
13:12 68.23 68.23 68.23 68.23 0.3K
13:13 68.23 68.23 68.20 68.20 1.7K
13:14 68.20 68.20 68.20 68.20 0.4K
13:15 68.20 68.20 68.20 68.20 0.1K
13:16 68.20 68.20 68.15 68.15 5.0K
13:17 68.15 68.15 68.15 68.15 0.3K
13:18 68.15 68.15 68.15 68.15 1.5K
13:19 68.15 68.19 68.15 68.19 1.3K
13:20 68.19 68.19 68.19 68.19 0.1K
13:21 68.19 68.19 68.19 68.19 0.0K
13:22 68.19 68.19 68.15 68.15 0.2K
13:23 68.15 68.19 68.15 68.19 0.9K
13:24 68.19 68.19 68.18 68.18 0.3K
13:25 68.18 68.18 68.18 68.18 0.1K
13:26 68.18 68.22 68.18 68.22 1.1K
13:27 68.22 68.22 68.22 68.22 0.4K
13:28 68.22 68.22 68.22 68.22 0.2K
13:29 68.22 68.22 68.22 68.22 0.3K
13:30 68.22 68.22 68.22 68.22 0.2K
13:31 68.22 68.22 68.21 68.21 0.5K
13:32 68.21 68.21 68.21 68.21 0.5K
13:33 68.21 68.21 68.21 68.21 0.2K
13:34 68.21 68.25 68.21 68.25 0.3K
13:35 68.25 68.25 68.20 68.20 0.6K
13:36 68.20 68.23 68.20 68.23 0.2K
13:37 68.23 68.23 68.19 68.19 0.2K
13:38 68.19 68.19 68.19 68.19 0.2K
13:39 68.19 68.22 68.19 68.22 1.5K
13:40 68.35 68.35 68.35 68.35 0.5K
13:41 68.35 68.35 68.32 68.32 0.4K
13:42 68.32 68.35 68.32 68.35 1.5K
13:43 68.35 68.35 68.35 68.35 0.6K
13:44 68.35 68.35 68.35 68.35 0.2K
13:45 68.35 68.35 68.35 68.35 0.1K
13:46 68.35 68.40 68.35 68.40 3.4K
13:47 68.40 68.40 68.38 68.38 0.2K
13:48 68.38 68.38 68.38 68.38 0.1K
13:49 68.35 68.36 68.35 68.36 1.4K
13:50 68.36 68.36 68.36 68.36 0.0K
13:51 68.36 68.40 68.28 68.28 3.8K
13:52 68.28 68.28 68.28 68.28 0.1K
13:53 68.38 68.38 68.33 68.33 0.6K
13:54 68.33 68.33 68.33 68.33 1.0K
13:55 68.33 68.37 68.33 68.37 0.3K
13:56 68.34 68.34 68.34 68.34 1.0K
13:57 68.34 68.34 68.32 68.32 0.6K
13:58 68.32 68.32 68.32 68.32 0.1K
13:59 68.32 68.35 68.32 68.32 0.5K
14:00 68.34 68.39 68.34 68.39 2.8K
14:01 68.39 68.39 68.35 68.35 0.3K
14:02 68.35 68.35 68.35 68.35 0.3K
14:03 68.35 68.36 68.35 68.35 0.9K
14:04 68.35 68.35 68.35 68.35 0.1K
14:05 68.32 68.32 68.27 68.27 3.8K
14:06 68.27 68.27 68.27 68.27 0.1K
14:07 68.27 68.27 68.27 68.27 0.2K
14:08 68.27 68.27 68.24 68.24 0.7K
14:09 68.24 68.24 68.24 68.24 0.3K
14:10 68.24 68.24 68.23 68.23 0.2K
14:11 68.23 68.23 68.23 68.23 0.2K
14:12 68.23 68.30 68.23 68.30 2.0K
14:13 68.37 68.37 68.37 68.37 0.4K
14:14 68.37 68.37 68.35 68.35 0.3K
14:15 68.35 68.35 68.35 68.35 0.2K
14:16 68.35 68.35 68.34 68.34 0.4K
14:17 68.34 68.34 68.32 68.32 0.6K
14:18 68.32 68.32 68.32 68.32 0.2K
14:19 68.34 68.40 68.34 68.40 13.3K
14:20 68.40 68.40 68.38 68.38 0.3K
14:21 68.38 68.38 68.35 68.35 0.2K
14:22 68.35 68.35 68.35 68.35 0.6K
14:23 68.35 68.39 68.35 68.39 0.2K
14:24 68.39 68.39 68.39 68.39 0.2K
14:25 68.39 68.39 68.39 68.39 0.3K
14:26 68.43 68.43 68.41 68.41 2.3K
14:27 68.41 68.42 68.41 68.42 1.2K
14:28 68.42 68.42 68.42 68.42 1.0K
14:29 68.42 68.42 68.42 68.42 0.5K
14:30 68.42 68.44 68.42 68.44 0.3K
14:31 68.49 68.49 68.45 68.45 2.1K
14:32 68.45 68.45 68.45 68.45 0.1K
14:33 68.47 68.47 68.44 68.44 0.9K
14:34 68.44 68.44 68.44 68.44 1.1K
14:35 68.44 68.44 68.44 68.44 1.2K
14:36 68.44 68.44 68.44 68.44 1.1K
14:37 68.44 68.44 68.44 68.44 1.2K
14:38 68.44 68.44 68.42 68.43 7.2K
14:39 68.44 68.44 68.44 68.44 0.5K
14:40 68.43 68.43 68.43 68.43 0.5K
14:41 68.43 68.43 68.43 68.43 0.2K
14:42 68.43 68.45 68.43 68.45 0.2K
14:43 68.45 68.45 68.40 68.40 1.5K
14:44 68.40 68.42 68.40 68.41 0.4K
14:45 68.41 68.41 68.41 68.41 0.4K
14:46 68.41 68.45 68.41 68.45 4.6K
14:47 68.45 68.45 68.45 68.45 0.2K
14:48 68.26 68.26 68.23 68.23 2.7K
14:49 68.23 68.23 68.21 68.21 3.9K
14:50 68.21 68.21 68.21 68.21 0.6K
14:51 68.20 68.20 68.20 68.20 0.5K
14:52 68.20 68.20 68.19 68.19 0.6K
14:53 68.21 68.21 68.21 68.21 1.8K
14:54 68.21 68.21 68.21 68.21 0.1K
14:55 68.21 68.34 68.21 68.34 0.7K
14:56 68.30 68.30 68.30 68.30 0.6K
14:57 68.30 68.30 68.30 68.30 0.2K
14:58 68.30 68.30 68.28 68.28 0.3K
14:59 68.28 68.28 68.28 68.28 0.5K
15:00 68.28 68.28 68.28 68.28 0.4K
15:01 68.28 68.40 68.28 68.35 2.6K
15:02 68.35 68.35 68.33 68.33 0.6K
15:03 68.34 68.34 68.34 68.34 1.2K
15:04 68.34 68.34 68.34 68.34 0.2K
15:05 68.34 68.34 68.33 68.33 0.6K
15:06 68.33 68.33 68.33 68.33 0.1K
15:07 68.33 68.33 68.33 68.33 0.1K
15:08 68.34 68.38 68.34 68.38 1.9K
15:09 68.38 68.38 68.35 68.35 1.3K
15:10 68.32 68.32 68.32 68.32 3.2K
15:11 68.32 68.32 68.32 68.32 0.2K
15:12 68.32 68.32 68.32 68.32 0.1K
15:13 68.32 68.32 68.32 68.32 0.1K
15:14 68.32 68.32 68.32 68.32 0.3K
15:15 68.31 68.31 68.31 68.31 0.3K
15:16 68.31 68.31 68.31 68.31 1.2K
15:17 68.31 68.31 68.30 68.30 1.1K
15:18 68.30 68.30 68.29 68.29 0.3K
15:19 68.30 68.30 68.28 68.30 2.5K
15:20 68.31 68.31 68.30 68.30 1.4K
15:21 68.30 68.30 68.30 68.30 0.7K
15:22 68.30 68.30 68.30 68.30 0.1K
15:23 68.30 68.30 68.24 68.24 3.6K
15:24 68.20 68.20 68.19 68.19 1.4K
15:25 68.22 68.23 68.20 68.20 4.5K
15:26 68.20 68.20 68.18 68.18 0.5K
15:27 68.18 68.18 68.16 68.16 1.0K
15:28 68.16 68.16 68.15 68.15 1.4K
15:29 68.15 68.15 68.13 68.14 4.6K
15:30 68.14 68.14 68.05 68.05 2.4K
15:31 67.93 67.93 67.77 67.77 3.5K
15:32 67.80 67.80 67.80 67.80 0.6K
15:33 67.70 67.70 67.65 67.68 3.9K
15:34 67.62 67.62 67.62 67.62 0.4K
15:35 67.62 67.62 67.62 67.62 0.9K
15:36 67.56 67.56 67.48 67.48 5.5K
15:37 67.48 67.48 67.44 67.44 0.4K
15:38 67.44 67.44 67.40 67.40 0.7K
15:39 67.40 67.40 67.28 67.29 3.1K
15:40 67.30 67.32 67.30 67.32 1.0K
15:41 67.29 67.36 67.29 67.33 2.8K
15:42 67.33 67.38 67.33 67.38 1.1K
15:43 67.39 67.47 67.39 67.39 2.0K
15:44 67.39 67.40 67.39 67.40 0.7K
15:45 67.35 67.37 67.35 67.37 2.7K
15:46 67.34 67.34 67.33 67.33 1.6K
15:47 67.33 67.33 67.27 67.27 1.3K
15:48 67.27 67.27 67.23 67.23 0.8K
15:49 67.21 67.27 67.21 67.27 2.3K
15:50 67.27 67.34 67.26 67.26 3.0K
15:51 67.18 67.27 67.18 67.27 2.6K
15:52 67.27 67.27 67.21 67.21 1.1K
15:53 67.24 67.26 67.20 67.20 4.5K
15:54 67.18 67.24 67.18 67.24 2.9K
15:55 67.24 67.32 67.24 67.25 5.0K
15:56 67.19 67.19 66.97 67.00 9.6K
15:57 67.00 67.00 66.89 66.89 10.0K
15:58 66.89 66.94 66.89 66.91 8.0K
15:59 66.91 66.99 66.87 66.99 14.1K
16:00 66.98 67.09 66.01 67.06 143.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음