Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.42
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 67.16 68.19 67.16 67.19 9.8K
09:32 67.19 67.53 67.19 67.53 1.2K
09:33 67.53 67.54 67.53 67.54 0.3K
09:34 67.53 67.53 67.53 67.53 0.1K
09:35 67.53 67.55 67.53 67.55 0.7K
09:36 67.55 67.55 67.55 67.55 0.0K
09:37 67.55 67.55 67.55 67.55 0.1K
09:38 67.55 67.55 67.55 67.55 0.1K
09:39 67.55 67.55 67.32 67.34 2.6K
09:40 67.34 67.34 67.34 67.34 0.2K
09:41 67.34 67.34 67.34 67.34 0.4K
09:42 67.43 67.62 67.43 67.62 0.7K
09:43 67.62 67.62 67.53 67.53 0.3K
09:44 67.53 67.56 67.53 67.56 0.4K
09:45 67.61 67.69 67.61 67.69 0.3K
09:46 67.69 67.80 67.69 67.80 0.3K
09:47 67.80 67.80 67.80 67.80 0.1K
09:48 67.80 67.80 67.56 67.56 3.2K
09:49 67.56 67.65 67.56 67.65 0.7K
09:50 67.65 67.75 67.65 67.75 1.2K
09:51 67.75 67.75 67.66 67.66 1.0K
09:52 67.59 67.59 67.49 67.53 1.0K
09:53 67.53 67.53 67.53 67.53 0.0K
09:54 67.53 67.53 67.53 67.53 0.0K
09:55 67.53 67.53 67.53 67.53 0.1K
09:56 67.53 67.53 67.38 67.38 0.4K
09:57 67.38 67.38 66.83 66.83 12.2K
09:58 66.93 66.93 66.92 66.92 0.7K
09:59 66.92 67.04 66.91 67.04 1.7K
10:00 67.20 67.33 67.20 67.33 1.4K
10:01 67.64 67.68 67.64 67.68 1.5K
10:02 67.68 67.68 67.68 67.68 0.5K
10:03 67.76 68.01 67.76 68.01 48.4K
10:04 68.01 68.12 68.01 68.12 0.2K
10:05 68.12 68.12 68.12 68.12 0.1K
10:06 68.12 68.12 68.12 68.12 0.3K
10:07 68.12 68.13 68.12 68.13 0.1K
10:08 68.17 68.32 68.17 68.32 2.4K
10:09 68.42 68.42 68.42 68.42 0.4K
10:10 68.42 68.50 68.35 68.50 15.1K
10:11 68.50 68.83 68.50 68.83 6.6K
10:12 68.83 68.83 68.69 68.69 1.4K
10:13 68.69 68.69 68.69 68.69 0.2K
10:14 68.69 68.69 68.69 68.69 0.2K
10:15 68.42 68.42 68.42 68.42 0.3K
10:16 68.42 68.42 68.18 68.18 1.0K
10:17 68.18 68.18 68.16 68.16 0.4K
10:18 68.23 68.23 68.23 68.23 1.3K
10:19 68.23 68.23 68.23 68.23 0.3K
10:20 68.23 68.23 68.11 68.11 1.2K
10:21 68.20 68.20 68.15 68.15 1.1K
10:22 68.15 68.15 68.15 68.15 0.3K
10:23 68.15 68.15 68.07 68.07 0.2K
10:24 68.07 68.07 67.99 67.99 0.9K
10:25 67.99 68.12 67.95 68.12 1.8K
10:26 68.12 68.12 68.12 68.12 0.2K
10:27 68.12 68.12 68.12 68.12 0.9K
10:28 68.12 68.12 67.97 67.97 0.1K
10:29 67.97 67.97 67.97 67.97 0.1K
10:30 67.97 67.97 67.90 67.90 0.2K
10:31 67.90 67.90 67.90 67.90 0.5K
10:32 67.90 68.04 67.90 68.02 2.4K
10:33 68.02 68.27 68.02 68.27 0.8K
10:34 68.27 68.27 68.26 68.26 0.5K
10:35 68.14 68.14 68.14 68.14 0.1K
10:36 68.14 68.23 68.14 68.23 0.5K
10:37 68.23 68.23 68.22 68.22 0.5K
10:38 68.17 68.17 68.17 68.17 0.3K
10:39 68.17 68.17 68.17 68.17 0.4K
10:40 68.17 68.29 68.17 68.22 0.6K
10:41 68.22 68.22 68.22 68.22 0.0K
10:42 68.22 68.30 68.22 68.25 2.9K
10:43 68.21 68.29 68.21 68.29 0.8K
10:44 68.29 68.29 68.27 68.27 0.6K
10:45 68.27 68.33 68.27 68.33 0.4K
10:46 68.33 68.33 68.31 68.31 0.6K
10:47 68.31 68.31 68.31 68.31 0.6K
10:48 68.31 68.31 68.17 68.17 0.3K
10:49 68.17 68.17 68.17 68.17 0.3K
10:50 68.27 68.27 68.26 68.26 0.8K
10:51 68.26 68.26 68.18 68.18 1.0K
10:52 68.18 68.36 68.18 68.36 1.5K
10:53 68.36 68.38 68.28 68.38 0.7K
10:54 68.38 68.45 68.38 68.45 0.2K
10:55 68.45 68.45 68.29 68.29 0.5K
10:56 68.29 68.29 68.29 68.29 0.2K
10:57 68.29 68.35 68.29 68.35 1.0K
10:58 68.38 68.38 68.33 68.33 0.4K
10:59 68.33 68.33 68.33 68.33 0.2K
11:00 68.33 68.33 68.33 68.33 0.4K
11:01 68.33 68.33 68.33 68.33 0.2K
11:02 68.33 68.37 68.33 68.37 0.4K
11:03 68.37 68.44 68.37 68.38 1.4K
11:04 68.38 68.38 68.38 68.38 0.2K
11:05 68.37 68.37 68.29 68.29 2.7K
11:06 68.29 68.29 68.20 68.29 1.9K
11:07 68.29 68.29 68.29 68.29 0.1K
11:08 68.29 68.29 68.15 68.15 0.1K
11:09 68.15 68.15 68.15 68.15 0.0K
11:10 68.15 68.15 68.14 68.14 1.1K
11:11 68.14 68.14 68.13 68.13 1.1K
11:12 68.13 68.29 68.13 68.29 2.3K
11:13 68.32 68.32 68.32 68.32 0.1K
11:14 68.32 68.32 68.32 68.32 0.1K
11:15 68.32 68.40 68.32 68.40 1.0K
11:16 68.40 68.40 68.32 68.39 0.3K
11:17 68.39 68.40 68.39 68.40 0.5K
11:18 68.40 68.40 68.39 68.39 0.2K
11:19 68.39 68.43 68.39 68.43 0.8K
11:20 68.60 68.60 68.60 68.60 0.9K
11:21 68.60 68.63 68.60 68.63 0.3K
11:22 68.67 68.67 68.67 68.67 0.6K
11:23 68.67 68.67 68.65 68.65 0.4K
11:24 68.65 68.72 68.65 68.72 0.2K
11:25 68.72 68.72 68.72 68.72 0.2K
11:26 68.72 68.72 68.72 68.72 0.1K
11:27 68.72 68.72 68.64 68.64 1.2K
11:28 68.64 68.64 68.64 68.64 0.2K
11:29 68.64 68.64 68.63 68.64 0.5K
11:30 68.70 68.70 68.70 68.70 0.4K
11:31 68.70 68.70 68.69 68.69 0.6K
11:32 68.62 68.62 68.62 68.62 0.4K
11:33 68.60 68.73 68.60 68.73 6.8K
11:34 68.73 68.73 68.69 68.69 0.7K
11:35 68.69 68.73 68.66 68.66 5.1K
11:36 68.66 68.69 68.66 68.69 0.7K
11:37 68.69 68.69 68.69 68.69 0.1K
11:38 68.69 68.69 68.63 68.63 1.6K
11:39 68.63 68.72 68.63 68.70 2.1K
11:40 68.70 68.70 68.70 68.70 0.0K
11:41 68.70 68.70 68.70 68.70 0.0K
11:42 68.70 68.70 68.55 68.55 2.8K
11:43 68.55 68.55 68.50 68.50 0.6K
11:44 68.50 68.50 68.48 68.48 0.4K
11:45 68.48 68.48 68.48 68.48 1.1K
11:46 68.48 68.48 68.48 68.48 0.0K
11:47 68.48 68.60 68.48 68.60 0.8K
11:48 68.60 68.60 68.60 68.60 0.1K
11:49 68.60 68.79 68.60 68.79 1.7K
11:50 68.79 68.79 68.79 68.79 0.3K
11:51 68.79 68.79 68.79 68.79 0.5K
11:52 68.79 68.89 68.79 68.89 0.6K
11:53 68.89 68.89 68.89 68.89 0.2K
11:54 68.89 68.89 68.87 68.87 0.4K
11:55 68.87 68.87 68.87 68.87 0.1K
11:56 68.87 68.91 68.87 68.91 1.4K
11:57 68.91 68.91 68.91 68.91 0.9K
11:58 68.91 68.91 68.91 68.91 0.3K
11:59 68.96 68.97 68.96 68.97 1.4K
12:00 68.96 69.00 68.96 69.00 1.5K
12:01 68.91 68.91 68.77 68.77 3.1K
12:02 68.77 68.77 68.77 68.77 0.2K
12:03 68.77 68.77 68.77 68.77 0.2K
12:04 68.77 68.87 68.77 68.87 1.3K
12:05 68.87 68.87 68.87 68.87 0.1K
12:06 68.87 68.87 68.85 68.85 1.0K
12:07 68.85 68.85 68.81 68.81 1.4K
12:08 68.81 68.83 68.81 68.83 0.4K
12:09 68.81 68.82 68.81 68.82 1.2K
12:10 68.82 68.87 68.82 68.87 0.5K
12:11 68.87 68.87 68.87 68.87 0.2K
12:12 68.87 68.87 68.87 68.87 0.1K
12:13 68.87 68.87 68.87 68.87 0.3K
12:14 68.87 68.87 68.87 68.87 0.2K
12:15 68.87 68.87 68.79 68.79 1.5K
12:16 68.79 68.79 68.79 68.79 0.2K
12:17 68.79 68.79 68.79 68.79 0.7K
12:18 68.79 68.85 68.79 68.85 0.2K
12:19 68.85 68.91 68.84 68.91 10.0K
12:20 68.91 68.99 68.91 68.99 0.9K
12:21 68.99 68.99 68.99 68.99 0.5K
12:22 68.99 69.15 68.99 69.15 2.7K
12:23 69.15 69.15 69.10 69.13 0.5K
12:24 69.13 69.13 69.10 69.10 1.5K
12:25 69.10 69.19 69.10 69.19 0.8K
12:26 69.19 69.29 69.19 69.29 2.8K
12:27 69.29 69.29 69.29 69.29 0.1K
12:28 69.29 69.29 69.21 69.21 0.5K
12:29 69.21 69.21 69.21 69.21 0.1K
12:30 69.21 69.21 69.21 69.21 0.3K
12:31 69.21 69.27 69.21 69.27 1.4K
12:32 69.27 69.27 69.27 69.27 0.4K
12:33 69.27 69.30 69.27 69.30 0.5K
12:34 69.30 69.30 69.24 69.25 1.7K
12:35 69.25 69.25 69.25 69.25 0.1K
12:36 69.25 69.25 69.25 69.25 0.3K
12:37 69.19 69.20 69.18 69.18 2.1K
12:38 69.18 69.21 69.18 69.21 2.4K
12:39 69.21 69.21 69.21 69.21 1.3K
12:40 69.21 69.21 69.21 69.21 0.1K
12:41 69.21 69.21 69.19 69.19 0.4K
12:42 69.19 69.19 69.19 69.19 0.1K
12:43 69.19 69.19 69.18 69.18 1.3K
12:44 69.18 69.21 69.17 69.17 0.5K
12:45 69.17 69.17 69.17 69.17 0.1K
12:46 69.17 69.21 69.17 69.21 1.8K
12:47 69.21 69.21 69.09 69.09 1.2K
12:48 69.09 69.09 69.05 69.05 0.7K
12:49 69.05 69.05 69.05 69.05 0.3K
12:50 68.73 68.81 68.73 68.81 0.4K
12:51 68.81 68.81 68.81 68.81 0.5K
12:52 68.90 68.90 68.90 68.90 0.8K
12:53 68.90 68.90 68.90 68.90 0.2K
12:54 68.90 68.90 68.90 68.90 0.7K
12:55 68.90 68.90 68.86 68.86 0.9K
12:56 68.86 68.86 68.86 68.86 0.1K
12:57 68.86 68.86 68.86 68.86 0.1K
12:58 68.82 68.82 68.82 68.82 0.3K
12:59 68.82 68.82 68.82 68.82 0.3K
13:00 68.82 68.82 68.82 68.82 0.2K
13:01 68.82 68.82 68.76 68.76 0.6K
13:02 68.76 68.76 68.76 68.76 0.1K
13:03 68.76 68.76 68.61 68.61 0.6K
13:04 68.61 68.61 68.61 68.61 0.0K
13:05 68.61 68.61 68.61 68.61 0.3K
13:06 68.58 68.58 68.51 68.51 1.8K
13:07 68.51 68.51 68.50 68.50 0.4K
13:08 68.33 68.40 68.27 68.27 1.0K
13:09 68.27 68.27 68.27 68.27 0.3K
13:10 68.33 68.33 68.33 68.33 0.4K
13:11 68.33 68.33 68.33 68.33 0.3K
13:12 68.33 68.37 68.33 68.37 4.6K
13:13 68.37 68.37 68.37 68.37 0.1K
13:14 68.37 68.37 68.36 68.36 0.3K
13:15 68.36 68.36 68.36 68.36 0.0K
13:16 68.36 68.36 68.36 68.36 0.0K
13:17 68.36 68.36 68.36 68.36 0.1K
13:18 68.36 68.39 68.33 68.39 1.4K
13:19 68.39 68.39 68.39 68.39 0.1K
13:20 68.39 68.39 68.39 68.39 0.6K
13:21 68.39 68.43 68.31 68.31 4.4K
13:22 68.31 68.31 68.31 68.31 0.2K
13:23 68.31 68.31 68.22 68.22 0.1K
13:24 68.22 68.22 68.22 68.22 0.1K
13:25 68.22 68.22 68.22 68.22 0.1K
13:26 68.22 68.22 68.22 68.22 0.1K
13:27 68.22 68.22 68.22 68.22 0.1K
13:28 68.22 68.27 68.22 68.27 1.0K
13:29 68.27 68.45 68.27 68.45 0.5K
13:30 68.51 68.59 68.51 68.59 1.3K
13:31 68.59 68.68 68.59 68.68 0.5K
13:32 68.68 68.68 68.68 68.68 0.5K
13:33 68.68 68.89 68.68 68.82 3.9K
13:34 68.82 68.82 68.82 68.82 0.2K
13:35 68.82 68.82 68.78 68.79 0.9K
13:36 68.79 68.79 68.77 68.77 0.8K
13:37 68.77 68.77 68.77 68.77 0.5K
13:38 68.77 68.85 68.75 68.85 1.9K
13:39 68.82 68.82 68.81 68.81 0.5K
13:40 68.81 68.83 68.81 68.83 0.2K
13:41 68.83 68.83 68.83 68.83 0.5K
13:42 68.83 68.83 68.83 68.83 0.0K
13:43 68.83 68.83 68.83 68.83 0.2K
13:44 68.83 68.83 68.83 68.83 0.3K
13:45 68.83 68.91 68.83 68.91 3.0K
13:46 68.91 68.91 68.91 68.91 0.2K
13:47 68.91 68.91 68.91 68.91 0.2K
13:48 68.89 68.89 68.88 68.88 0.5K
13:49 68.88 68.88 68.88 68.88 0.0K
13:50 68.88 68.88 68.88 68.88 0.2K
13:51 68.88 68.88 68.88 68.88 4.8K
13:52 68.91 68.91 68.88 68.88 4.5K
13:53 68.84 68.84 68.81 68.81 1.5K
13:54 68.81 68.81 68.81 68.81 0.3K
13:55 68.75 68.75 68.75 68.75 0.5K
13:56 68.75 68.75 68.75 68.75 0.1K
13:57 68.75 68.75 68.75 68.75 0.1K
13:58 68.75 68.77 68.74 68.74 0.9K
13:59 68.70 68.75 68.70 68.75 1.8K
14:00 68.75 68.75 68.75 68.75 0.1K
14:01 68.75 68.75 68.75 68.75 0.5K
14:02 68.61 68.61 68.60 68.60 2.5K
14:03 68.63 68.63 68.63 68.63 1.1K
14:04 68.63 68.67 68.63 68.67 1.2K
14:05 68.67 68.67 68.67 68.67 0.0K
14:06 68.67 68.73 68.67 68.73 1.4K
14:07 68.73 68.76 68.73 68.74 0.6K
14:08 68.74 68.74 68.70 68.70 0.2K
14:09 68.74 68.74 68.74 68.74 0.4K
14:10 68.74 68.74 68.74 68.74 0.4K
14:11 68.74 68.77 68.74 68.77 0.1K
14:12 68.77 68.77 68.70 68.70 0.9K
14:13 68.70 68.70 68.70 68.70 0.3K
14:14 68.70 68.72 68.70 68.72 0.9K
14:15 68.72 68.72 68.72 68.72 0.4K
14:16 68.72 68.76 68.72 68.76 0.8K
14:17 68.76 68.83 68.72 68.83 1.1K
14:18 68.83 68.83 68.83 68.83 0.3K
14:19 68.83 68.83 68.80 68.82 0.6K
14:20 68.82 68.87 68.82 68.83 0.9K
14:21 68.83 68.90 68.83 68.90 0.4K
14:22 68.90 68.92 68.88 68.92 0.9K
14:23 68.93 68.93 68.93 68.93 0.9K
14:24 68.93 68.93 68.93 68.93 0.4K
14:25 68.93 68.93 68.93 68.93 1.1K
14:26 68.93 68.96 68.78 68.78 6.5K
14:27 68.78 68.78 68.73 68.73 0.4K
14:28 68.73 68.73 68.73 68.73 0.1K
14:29 68.73 68.73 68.73 68.73 0.1K
14:30 68.73 68.77 68.73 68.74 1.7K
14:31 68.67 68.67 68.57 68.57 2.8K
14:32 68.53 68.53 68.53 68.53 0.4K
14:33 68.53 68.53 68.53 68.53 0.3K
14:34 68.53 68.53 68.53 68.53 0.1K
14:35 68.53 68.53 68.47 68.47 3.0K
14:36 68.47 68.47 68.47 68.47 0.2K
14:37 68.47 68.47 68.39 68.39 1.3K
14:38 68.39 68.41 68.39 68.41 0.5K
14:39 68.41 68.41 68.41 68.41 0.3K
14:40 68.41 68.41 68.41 68.41 0.1K
14:41 68.41 68.42 68.41 68.42 0.5K
14:42 68.42 68.42 68.34 68.34 4.9K
14:43 68.34 68.34 68.34 68.34 0.0K
14:44 68.34 68.34 68.28 68.28 0.2K
14:45 68.28 68.28 68.28 68.28 0.1K
14:46 68.28 68.28 68.28 68.28 0.1K
14:47 68.28 68.28 68.22 68.22 4.1K
14:48 68.22 68.25 68.19 68.25 1.6K
14:49 68.25 68.25 68.25 68.25 0.0K
14:50 68.25 68.25 68.23 68.23 0.3K
14:51 68.23 68.23 68.13 68.13 1.7K
14:52 68.13 68.13 68.13 68.13 0.2K
14:53 68.13 68.13 68.06 68.06 1.2K
14:54 68.06 68.06 68.06 68.06 0.1K
14:55 68.03 68.03 68.03 68.03 1.0K
14:56 68.03 68.03 68.01 68.01 0.5K
14:57 68.01 68.02 68.01 68.02 0.8K
14:58 68.02 68.02 67.95 67.95 1.6K
14:59 67.97 68.06 67.94 68.06 3.6K
15:00 68.02 68.02 67.96 67.97 0.6K
15:01 68.00 68.00 68.00 68.00 0.2K
15:02 68.00 68.00 67.84 67.84 4.1K
15:03 67.84 67.95 67.84 67.95 1.7K
15:04 67.95 67.95 67.95 67.95 0.2K
15:05 67.95 67.95 67.90 67.90 0.5K
15:06 67.90 67.90 67.84 67.84 1.8K
15:07 67.85 67.86 67.85 67.86 0.5K
15:08 67.86 67.86 67.85 67.85 1.3K
15:09 67.85 67.85 67.83 67.83 0.9K
15:10 67.83 67.83 67.83 67.83 1.3K
15:11 67.83 68.00 67.83 67.91 3.8K
15:12 67.91 67.96 67.91 67.96 0.7K
15:13 67.96 67.96 67.94 67.94 0.5K
15:14 67.94 67.94 67.91 67.92 1.2K
15:15 67.93 67.93 67.91 67.91 1.7K
15:16 67.91 67.91 67.86 67.86 0.6K
15:17 67.86 68.15 67.86 68.08 3.3K
15:18 68.10 68.10 68.03 68.03 1.9K
15:19 68.03 68.03 68.03 68.03 0.2K
15:20 68.03 68.03 67.97 67.97 1.1K
15:21 67.96 67.96 67.94 67.94 1.4K
15:22 67.94 67.94 67.83 67.83 1.6K
15:23 67.83 67.86 67.83 67.86 0.9K
15:24 67.86 67.86 67.79 67.79 2.6K
15:25 67.79 67.80 67.79 67.80 0.2K
15:26 67.87 67.89 67.87 67.89 1.0K
15:27 67.89 67.89 67.89 67.89 0.3K
15:28 67.89 67.89 67.81 67.81 2.1K
15:29 67.81 67.81 67.81 67.81 0.6K
15:30 67.81 67.81 67.72 67.72 0.3K
15:31 67.74 67.75 67.74 67.75 0.9K
15:32 67.75 67.76 67.75 67.76 12.5K
15:33 67.90 68.08 67.90 68.08 2.6K
15:34 68.03 68.03 68.02 68.02 2.9K
15:35 68.02 68.02 67.96 67.96 0.3K
15:36 67.96 67.96 67.96 67.96 2.0K
15:37 67.96 68.04 67.96 68.00 2.5K
15:38 68.00 68.03 68.00 68.03 0.9K
15:39 68.03 68.12 68.03 68.12 3.9K
15:40 68.12 68.16 67.99 67.99 3.8K
15:41 67.99 67.99 67.93 67.95 1.2K
15:42 67.95 68.01 67.95 68.01 1.4K
15:43 68.01 68.02 68.01 68.02 0.8K
15:44 68.02 68.02 68.02 68.02 1.6K
15:45 68.00 68.07 68.00 68.02 8.3K
15:46 68.02 68.02 67.94 68.01 5.7K
15:47 68.01 68.02 67.83 67.83 1.9K
15:48 67.83 67.83 67.83 67.83 1.2K
15:49 67.84 67.98 67.84 67.98 4.1K
15:50 67.95 67.95 67.89 67.89 2.1K
15:51 68.05 68.08 68.04 68.04 5.9K
15:52 68.04 68.10 68.04 68.08 2.5K
15:53 68.06 68.15 68.06 68.10 5.3K
15:54 68.10 68.15 68.10 68.14 2.3K
15:55 68.14 68.20 67.96 67.96 6.1K
15:56 68.02 68.02 67.97 67.97 6.1K
15:57 67.91 67.95 67.89 67.89 5.2K
15:58 67.89 68.00 67.89 68.00 9.2K
15:59 68.00 68.11 68.00 68.09 11.4K
16:00 68.09 68.18 68.04 68.11 91.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음