Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.42
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 68.79 68.79 67.53 68.79 2.2K
09:32 68.79 68.79 68.79 68.79 0.0K
09:33 68.68 68.68 68.68 68.68 0.1K
09:34 68.62 68.68 68.62 68.68 0.7K
09:35 68.68 68.68 68.68 68.68 0.0K
09:36 68.68 68.69 68.68 68.69 0.1K
09:37 68.69 68.69 68.69 68.69 0.0K
09:38 68.69 68.69 68.69 68.69 0.0K
09:39 68.69 68.69 68.69 68.69 0.2K
09:40 68.81 68.81 68.61 68.61 2.3K
09:41 68.61 68.61 68.60 68.60 0.3K
09:42 68.60 68.60 68.60 68.60 0.7K
09:43 68.79 68.79 68.60 68.60 0.5K
09:44 68.80 68.80 68.60 68.60 1.4K
09:45 68.76 68.76 68.41 68.41 0.6K
09:46 68.78 68.78 68.59 68.59 0.6K
09:47 68.51 68.51 68.40 68.40 0.8K
09:48 68.40 68.75 68.40 68.75 2.4K
09:49 68.75 68.94 68.75 68.94 0.9K
09:50 68.94 68.94 68.89 68.89 0.7K
09:51 68.89 68.89 68.88 68.88 1.9K
09:52 68.88 68.93 68.88 68.93 0.5K
09:53 68.93 68.93 68.93 68.93 0.2K
09:54 68.93 69.31 68.93 69.31 2.6K
09:55 69.31 69.31 69.07 69.23 2.1K
09:56 69.23 69.23 68.85 68.85 0.6K
09:57 68.85 68.85 68.85 68.85 0.0K
09:58 68.85 68.85 68.85 68.85 0.3K
09:59 68.85 68.85 68.70 68.70 0.4K
10:00 68.70 68.70 68.68 68.68 1.0K
10:01 68.68 68.75 68.68 68.75 0.3K
10:02 68.75 68.75 68.61 68.61 0.4K
10:03 68.66 68.68 68.66 68.68 1.0K
10:04 68.63 68.63 68.51 68.51 1.5K
10:05 68.51 68.51 68.48 68.48 2.3K
10:06 68.48 68.48 68.48 68.48 0.1K
10:07 68.53 68.55 68.53 68.55 1.3K
10:08 68.59 68.59 68.59 68.59 1.2K
10:09 68.59 68.59 68.59 68.59 0.1K
10:10 68.59 68.62 68.57 68.62 0.9K
10:11 68.62 68.62 68.51 68.51 2.0K
10:12 68.51 68.51 68.50 68.50 0.7K
10:13 68.55 68.57 68.55 68.57 1.2K
10:14 68.57 68.57 68.57 68.57 0.0K
10:15 68.57 68.61 68.57 68.61 0.2K
10:16 68.61 68.61 68.57 68.57 0.9K
10:17 68.57 68.57 68.44 68.44 0.7K
10:18 68.44 68.48 68.43 68.43 1.4K
10:19 68.43 68.48 68.43 68.48 0.5K
10:20 68.48 68.54 68.48 68.54 0.4K
10:21 68.54 68.54 68.49 68.49 3.0K
10:22 68.51 68.63 68.51 68.63 1.3K
10:23 68.63 68.63 68.63 68.63 0.0K
10:24 68.63 68.67 68.61 68.67 1.4K
10:25 68.67 68.67 68.66 68.66 0.1K
10:26 68.74 68.74 68.74 68.74 1.2K
10:27 68.74 68.74 68.74 68.74 0.1K
10:28 68.74 68.74 68.74 68.74 0.4K
10:29 68.74 68.74 68.74 68.74 0.1K
10:30 68.82 68.82 68.82 68.82 1.7K
10:31 68.81 68.82 68.81 68.82 0.9K
10:32 68.82 68.84 68.82 68.84 0.2K
10:33 68.84 68.84 68.84 68.84 0.2K
10:34 68.84 68.84 68.84 68.84 0.4K
10:35 69.02 69.14 69.02 69.14 1.1K
10:36 69.14 69.14 69.00 69.08 0.6K
10:37 69.08 69.08 69.08 69.08 0.2K
10:38 69.08 69.20 69.08 69.20 0.1K
10:39 69.20 69.20 68.93 68.93 0.4K
10:40 68.93 68.98 68.93 68.98 0.1K
10:41 68.98 69.06 68.98 69.06 0.5K
10:42 69.06 69.06 69.00 69.00 0.7K
10:43 69.10 69.10 69.09 69.09 0.6K
10:44 69.00 69.00 69.00 69.00 1.4K
10:45 69.00 69.00 69.00 69.00 0.3K
10:46 69.00 69.00 69.00 69.00 0.2K
10:47 69.00 69.01 69.00 69.01 0.4K
10:48 69.01 69.01 69.01 69.01 0.3K
10:49 69.03 69.03 69.03 69.03 0.9K
10:50 69.03 69.03 69.03 69.03 0.2K
10:51 69.03 69.03 69.03 69.03 0.2K
10:52 69.03 69.03 69.03 69.03 0.4K
10:53 69.07 69.07 69.07 69.07 0.8K
10:54 69.07 69.07 69.01 69.01 0.3K
10:55 69.01 69.01 69.01 69.01 0.1K
10:56 68.98 69.01 68.98 69.01 0.9K
10:57 69.01 69.01 68.96 68.96 0.9K
10:58 68.96 68.96 68.84 68.84 1.3K
10:59 68.84 68.84 68.84 68.84 0.2K
11:00 68.84 68.84 68.84 68.84 0.2K
11:01 68.84 68.84 68.84 68.84 0.3K
11:02 68.84 68.84 68.80 68.80 0.4K
11:03 68.80 68.80 68.80 68.80 0.4K
11:04 68.80 68.80 68.80 68.80 0.1K
11:05 68.88 68.89 68.88 68.89 0.4K
11:06 68.89 68.89 68.89 68.89 0.3K
11:07 68.89 68.89 68.89 68.89 0.4K
11:08 68.89 68.94 68.89 68.94 0.5K
11:09 68.94 68.94 68.94 68.94 0.0K
11:10 68.89 68.93 68.89 68.93 0.6K
11:11 68.93 68.93 68.93 68.93 0.0K
11:12 68.93 68.93 68.85 68.85 0.8K
11:13 68.85 68.85 68.85 68.85 0.5K
11:14 68.85 68.85 68.85 68.85 0.4K
11:15 68.85 68.91 68.85 68.91 1.2K
11:16 68.91 68.91 68.88 68.88 1.1K
11:17 68.88 68.91 68.87 68.87 0.7K
11:18 68.87 68.87 68.81 68.81 0.1K
11:19 68.81 68.88 68.81 68.88 1.1K
11:20 68.88 68.88 68.77 68.77 0.9K
11:21 68.77 68.77 68.77 68.77 0.0K
11:22 68.77 68.77 68.77 68.77 0.1K
11:23 68.77 68.77 68.77 68.77 0.0K
11:24 68.77 69.14 68.77 69.14 2.5K
11:25 69.14 69.19 69.09 69.19 0.7K
11:26 69.19 69.19 69.08 69.08 0.5K
11:27 69.03 69.18 69.03 69.18 0.8K
11:28 69.18 69.32 69.18 69.27 4.7K
11:29 69.34 69.34 69.34 69.34 0.3K
11:30 69.27 69.27 69.27 69.27 0.8K
11:31 69.27 69.27 69.22 69.22 1.0K
11:32 69.26 69.26 69.26 69.26 0.2K
11:33 69.26 69.26 69.26 69.26 0.0K
11:34 69.26 69.26 69.26 69.26 0.7K
11:35 69.26 69.26 69.26 69.26 0.2K
11:36 69.17 69.17 69.14 69.16 1.1K
11:37 69.17 69.17 69.16 69.16 0.5K
11:38 69.16 69.25 69.16 69.22 2.2K
11:39 69.22 69.22 69.18 69.21 0.6K
11:40 69.21 69.21 69.18 69.18 0.6K
11:41 69.18 69.18 69.18 69.18 0.0K
11:42 69.18 69.18 69.18 69.18 0.0K
11:43 69.23 69.23 69.22 69.22 0.6K
11:44 69.22 69.22 69.22 69.22 0.4K
11:45 69.22 69.22 69.22 69.22 0.3K
11:46 69.22 69.22 69.22 69.22 3.8K
11:47 69.24 69.24 69.24 69.24 0.4K
11:48 69.24 69.24 69.23 69.23 0.3K
11:49 69.23 69.31 69.23 69.31 0.7K
11:50 69.31 69.31 69.31 69.31 0.0K
11:51 69.31 69.32 69.31 69.32 0.2K
11:52 69.32 69.32 69.32 69.32 0.2K
11:53 69.38 69.38 69.37 69.37 1.0K
11:54 69.37 69.47 69.37 69.47 3.7K
11:55 69.51 69.51 69.51 69.51 0.7K
11:56 69.51 69.51 69.51 69.51 0.1K
11:57 69.54 69.58 69.48 69.48 3.2K
11:58 69.48 69.51 69.48 69.51 0.2K
11:59 69.51 69.51 69.51 69.51 0.0K
12:00 69.46 69.49 69.46 69.48 3.4K
12:01 69.48 69.51 69.45 69.51 0.3K
12:02 69.57 69.58 69.57 69.58 1.4K
12:03 69.58 69.60 69.58 69.60 0.8K
12:04 69.64 69.66 69.64 69.66 1.2K
12:05 69.66 69.66 69.66 69.66 0.1K
12:06 69.66 69.66 69.66 69.66 0.1K
12:07 69.66 69.66 69.66 69.66 0.1K
12:08 69.66 69.66 69.66 69.66 0.0K
12:09 69.57 69.75 69.57 69.75 0.3K
12:10 69.75 69.75 69.73 69.73 0.3K
12:11 69.73 69.86 69.73 69.86 1.2K
12:12 69.86 69.86 69.86 69.86 0.7K
12:13 69.86 69.89 69.86 69.89 0.2K
12:14 69.89 69.89 69.89 69.89 0.2K
12:15 69.89 69.89 69.89 69.89 0.1K
12:16 69.89 69.89 69.83 69.83 1.7K
12:17 69.77 69.77 69.77 69.77 0.4K
12:18 69.77 69.84 69.77 69.84 1.7K
12:19 69.84 69.84 69.84 69.84 1.0K
12:20 69.84 69.84 69.82 69.82 0.3K
12:21 69.83 69.83 69.78 69.78 0.5K
12:22 69.78 69.78 69.78 69.78 0.3K
12:23 69.78 69.78 69.77 69.77 0.2K
12:24 69.77 69.77 69.77 69.77 0.1K
12:25 69.77 69.77 69.77 69.77 0.2K
12:26 69.77 69.77 69.77 69.77 0.0K
12:27 69.77 69.77 69.77 69.77 0.3K
12:28 69.77 69.77 69.77 69.77 1.0K
12:29 69.77 69.77 69.77 69.77 0.3K
12:30 69.77 69.77 69.71 69.75 1.4K
12:31 69.75 69.75 69.70 69.70 0.2K
12:32 69.70 69.70 69.70 69.70 0.2K
12:33 69.70 69.70 69.70 69.70 0.1K
12:34 69.70 69.70 69.70 69.70 0.1K
12:35 69.70 69.70 69.64 69.64 0.3K
12:36 69.64 69.64 69.64 69.64 0.2K
12:37 69.64 69.64 69.64 69.64 0.1K
12:38 69.64 69.72 69.64 69.72 0.4K
12:39 69.72 69.72 69.72 69.72 0.1K
12:40 69.72 69.72 69.65 69.65 0.3K
12:41 69.65 69.66 69.65 69.65 0.2K
12:42 69.65 69.71 69.65 69.71 0.7K
12:43 69.69 69.69 69.55 69.59 2.1K
12:44 69.55 69.59 69.55 69.56 3.8K
12:45 69.56 69.65 69.56 69.65 0.5K
12:46 69.65 69.65 69.65 69.65 0.2K
12:47 69.65 69.65 69.65 69.65 0.1K
12:48 69.65 69.65 69.65 69.65 0.0K
12:49 69.65 69.65 69.65 69.65 0.1K
12:50 69.65 69.65 69.65 69.65 0.2K
12:51 69.71 69.71 69.71 69.71 0.5K
12:52 69.71 69.71 69.71 69.71 0.2K
12:53 69.71 69.71 69.64 69.64 0.9K
12:54 69.64 69.87 69.64 69.87 3.5K
12:55 69.87 69.92 69.87 69.92 0.8K
12:56 69.92 69.92 69.92 69.92 0.0K
12:57 69.92 69.92 69.92 69.92 0.0K
12:58 69.92 69.92 69.92 69.92 0.0K
12:59 69.92 69.92 69.91 69.91 0.2K
13:00 69.91 69.99 69.91 69.93 6.3K
13:01 69.93 70.08 69.93 69.98 7.3K
13:02 69.98 69.98 69.98 69.98 0.1K
13:03 69.98 70.05 69.98 70.05 0.3K
13:04 70.05 70.05 70.05 70.05 0.0K
13:05 70.05 70.05 70.05 70.05 0.2K
13:06 70.05 70.05 70.05 70.05 0.0K
13:07 70.05 70.05 69.96 69.96 0.4K
13:08 69.96 69.96 69.96 69.96 0.0K
13:09 70.05 70.05 70.05 70.05 2.2K
13:10 70.00 70.00 70.00 70.00 2.1K
13:11 70.09 70.09 70.09 70.09 2.3K
13:12 70.09 70.09 70.09 70.09 0.0K
13:13 70.05 70.13 70.05 70.13 1.7K
13:14 70.10 70.14 70.10 70.14 0.4K
13:15 70.14 70.14 70.14 70.14 0.1K
13:16 70.14 70.14 69.93 69.93 2.6K
13:17 69.93 69.93 69.93 69.93 0.0K
13:18 69.93 69.93 69.93 69.93 0.0K
13:19 69.93 69.93 69.93 69.93 0.0K
13:20 69.93 69.93 69.93 69.93 0.1K
13:21 69.93 70.03 69.93 70.03 1.2K
13:22 70.03 70.03 70.03 70.03 0.2K
13:23 70.04 70.04 70.04 70.04 1.3K
13:24 70.04 70.04 70.03 70.03 0.8K
13:25 70.03 70.03 70.00 70.00 1.7K
13:26 70.00 70.02 69.96 70.02 2.9K
13:27 70.02 70.02 70.02 70.02 0.0K
13:28 70.02 70.02 70.02 70.02 0.0K
13:29 70.02 70.04 70.02 70.04 0.8K
13:30 70.04 70.10 70.04 70.10 0.4K
13:31 70.10 70.10 70.10 70.10 0.2K
13:32 70.10 70.10 70.10 70.10 0.1K
13:33 70.10 70.10 70.10 70.10 0.2K
13:34 70.10 70.10 70.05 70.05 1.9K
13:35 70.05 70.05 70.01 70.01 0.5K
13:36 70.01 70.01 69.99 69.99 0.6K
13:37 70.00 70.00 69.88 69.88 7.8K
13:38 69.86 69.95 69.86 69.94 2.2K
13:39 69.94 69.99 69.94 69.98 1.3K
13:40 69.98 69.98 69.98 69.98 0.2K
13:41 69.98 69.98 69.98 69.98 0.1K
13:42 70.01 70.01 70.01 70.01 0.4K
13:43 70.01 70.01 69.97 69.97 0.4K
13:44 69.97 69.97 69.97 69.97 0.3K
13:45 69.97 69.97 69.97 69.97 0.0K
13:46 69.97 70.01 69.97 70.01 1.2K
13:47 70.01 70.01 70.01 70.01 0.1K
13:48 70.02 70.03 70.02 70.03 1.3K
13:49 70.03 70.04 70.03 70.04 0.8K
13:50 70.01 70.01 70.01 70.01 0.7K
13:51 70.01 70.01 70.00 70.00 0.5K
13:52 70.00 70.06 70.00 70.06 0.6K
13:53 70.06 70.06 70.06 70.06 0.1K
13:54 70.06 70.06 69.95 69.95 2.4K
13:55 69.93 69.93 69.93 69.93 0.5K
13:56 69.94 69.94 69.94 69.94 2.8K
13:57 69.94 69.94 69.94 69.94 0.1K
13:58 69.94 69.99 69.94 69.99 2.2K
13:59 69.99 69.99 69.99 69.99 0.1K
14:00 69.99 69.99 69.98 69.98 0.5K
14:01 69.98 69.98 69.97 69.97 1.1K
14:02 69.97 70.12 69.97 70.12 1.5K
14:03 70.12 70.19 70.12 70.19 0.6K
14:04 70.16 70.16 70.10 70.10 0.7K
14:05 70.10 70.10 70.10 70.10 0.0K
14:06 70.10 70.10 70.10 70.10 0.1K
14:07 70.10 70.10 70.08 70.08 0.2K
14:08 69.95 69.95 69.95 69.95 2.8K
14:09 69.93 69.95 69.93 69.95 0.5K
14:10 69.95 69.95 69.92 69.92 0.9K
14:11 69.92 69.97 69.92 69.97 2.6K
14:12 69.97 69.97 69.97 69.97 0.2K
14:13 69.97 69.97 69.96 69.96 0.3K
14:14 69.96 69.99 69.96 69.99 0.1K
14:15 69.99 69.99 69.96 69.96 0.6K
14:16 69.96 69.96 69.96 69.96 0.2K
14:17 69.96 69.96 69.96 69.96 0.0K
14:18 69.96 69.96 69.96 69.96 0.4K
14:19 69.96 69.97 69.96 69.97 0.8K
14:20 69.97 69.98 69.97 69.98 0.3K
14:21 69.98 69.98 69.98 69.98 0.1K
14:22 69.98 69.98 69.98 69.98 0.2K
14:23 70.02 70.02 70.02 70.02 1.9K
14:24 70.02 70.02 70.02 70.02 0.1K
14:25 70.07 70.07 70.07 70.07 0.2K
14:26 70.07 70.11 70.07 70.11 1.4K
14:27 70.11 70.15 70.11 70.15 0.3K
14:28 70.15 70.15 70.12 70.12 1.7K
14:29 70.15 70.15 70.11 70.11 1.0K
14:30 70.11 70.11 70.11 70.11 0.1K
14:31 70.14 70.15 70.14 70.15 0.6K
14:32 70.15 70.16 70.15 70.16 0.5K
14:33 70.16 70.16 70.13 70.13 2.4K
14:34 70.13 70.13 70.13 70.13 0.3K
14:35 70.13 70.13 70.13 70.13 0.0K
14:36 70.13 70.13 70.13 70.13 0.2K
14:37 70.13 70.13 70.13 70.13 0.1K
14:38 70.13 70.13 70.13 70.13 0.2K
14:39 70.13 70.13 70.08 70.08 0.3K
14:40 70.08 70.12 70.08 70.12 0.5K
14:41 70.12 70.12 70.02 70.02 5.8K
14:42 70.02 70.02 70.01 70.01 0.5K
14:43 70.04 70.04 70.04 70.04 0.4K
14:44 70.04 70.04 70.00 70.00 0.5K
14:45 70.00 70.00 69.96 69.96 0.5K
14:46 69.96 69.96 69.96 69.96 0.8K
14:47 69.96 69.97 69.96 69.97 0.3K
14:48 69.94 69.94 69.90 69.90 4.0K
14:49 69.90 69.90 69.89 69.89 0.6K
14:50 69.89 69.89 69.89 69.89 0.1K
14:51 69.89 69.89 69.89 69.89 1.5K
14:52 69.89 69.89 69.89 69.89 0.6K
14:53 69.89 69.95 69.89 69.94 1.2K
14:54 69.94 69.95 69.94 69.95 0.3K
14:55 69.95 69.95 69.95 69.95 0.1K
14:56 69.95 70.00 69.94 69.97 7.6K
14:57 69.97 69.97 69.97 69.97 0.3K
14:58 69.97 69.97 69.97 69.97 0.1K
14:59 69.97 69.97 69.97 69.97 0.2K
15:00 69.97 69.97 69.97 69.97 0.3K
15:01 69.97 69.97 69.97 69.97 0.1K
15:02 69.97 70.02 69.97 70.02 1.1K
15:03 70.02 70.02 70.00 70.00 0.8K
15:04 70.00 70.00 70.00 70.00 0.3K
15:05 70.00 70.00 70.00 70.00 0.3K
15:06 70.02 70.02 70.02 70.02 0.2K
15:07 70.02 70.02 70.02 70.02 0.6K
15:08 70.02 70.02 70.02 70.02 0.2K
15:09 69.99 70.03 69.99 70.03 1.2K
15:10 70.03 70.03 70.03 70.03 0.3K
15:11 70.03 70.04 70.03 70.04 0.1K
15:12 70.04 70.06 70.04 70.05 1.2K
15:13 70.05 70.08 70.05 70.08 0.3K
15:14 70.08 70.08 70.04 70.04 0.5K
15:15 70.04 70.04 70.01 70.01 0.9K
15:16 70.01 70.05 70.01 70.05 0.4K
15:17 70.05 70.05 70.02 70.02 2.1K
15:18 70.00 70.00 70.00 70.00 2.9K
15:19 70.00 70.00 70.00 70.00 0.1K
15:20 70.00 70.00 69.98 69.98 0.7K
15:21 69.98 69.98 69.98 69.98 0.2K
15:22 69.98 69.99 69.98 69.99 0.8K
15:23 69.99 69.99 69.99 69.99 0.3K
15:24 69.97 69.97 69.97 69.97 2.2K
15:25 69.97 70.01 69.97 69.97 6.6K
15:26 69.99 69.99 69.99 69.99 0.5K
15:27 69.99 69.99 69.96 69.96 0.8K
15:28 69.96 69.96 69.96 69.96 0.2K
15:29 69.92 69.95 69.92 69.95 0.5K
15:30 70.01 70.01 69.99 70.00 5.8K
15:31 70.01 70.01 69.98 69.98 2.1K
15:32 69.98 70.01 69.98 70.01 1.4K
15:33 70.01 70.02 70.01 70.02 1.4K
15:34 70.02 70.02 69.98 69.98 1.7K
15:35 69.98 69.98 69.95 69.96 1.1K
15:36 69.96 69.96 69.96 69.96 0.2K
15:37 69.96 69.96 69.95 69.95 1.3K
15:38 69.95 69.97 69.93 69.97 1.5K
15:39 69.97 69.97 69.97 69.97 0.7K
15:40 69.97 69.97 69.97 69.97 0.4K
15:41 69.94 69.97 69.94 69.95 2.7K
15:42 69.96 69.96 69.94 69.94 3.2K
15:43 69.93 69.94 69.93 69.94 3.0K
15:44 69.94 69.94 69.92 69.92 6.0K
15:45 69.96 69.97 69.96 69.97 2.9K
15:46 69.96 69.96 69.96 69.96 3.9K
15:47 69.98 69.98 69.94 69.94 1.3K
15:48 69.94 69.99 69.94 69.98 2.3K
15:49 69.98 69.98 69.98 69.98 1.0K
15:50 69.99 69.99 69.99 69.99 1.5K
15:51 69.98 70.00 69.96 70.00 5.5K
15:52 70.00 70.00 69.98 69.98 2.8K
15:53 69.98 69.98 69.97 69.97 3.5K
15:54 69.97 69.97 69.94 69.94 2.6K
15:55 69.94 69.95 69.89 69.89 9.2K
15:56 69.91 69.93 69.85 69.93 11.4K
15:57 69.93 69.93 69.90 69.90 4.6K
15:58 69.91 69.91 69.84 69.87 16.2K
15:59 69.91 69.95 69.89 69.95 16.0K
16:00 69.95 70.05 69.94 70.00 116.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음