Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.20
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 69.94 70.93 69.94 69.94 5.0K
09:32 69.94 70.10 69.94 70.10 1.2K
09:33 70.10 70.10 69.97 69.97 0.4K
09:34 69.97 70.09 69.96 69.96 2.5K
09:35 69.96 69.96 69.96 69.96 0.0K
09:36 69.96 70.30 69.96 70.16 1.2K
09:37 70.16 70.37 70.16 70.37 1.0K
09:38 70.37 70.58 70.37 70.58 0.7K
09:39 70.58 70.58 70.58 70.58 0.2K
09:40 70.29 70.29 70.11 70.12 2.0K
09:41 70.23 70.23 70.08 70.11 1.7K
09:42 70.11 70.12 70.11 70.12 0.4K
09:43 70.12 70.23 70.12 70.23 1.6K
09:44 70.15 70.20 70.15 70.18 2.1K
09:45 70.18 70.18 70.18 70.18 0.0K
09:46 70.18 70.18 70.18 70.18 0.2K
09:47 70.25 70.25 70.25 70.25 0.2K
09:48 70.25 70.41 70.25 70.33 1.2K
09:49 70.33 70.33 70.32 70.32 1.4K
09:50 70.22 70.35 70.21 70.35 2.1K
09:51 70.21 70.21 70.21 70.21 1.5K
09:52 70.21 70.21 70.09 70.09 4.0K
09:53 70.12 70.19 70.12 70.19 2.5K
09:54 70.22 70.30 70.22 70.30 1.4K
09:55 70.30 70.48 70.30 70.48 0.1K
09:56 70.48 70.48 69.93 69.93 4.9K
09:57 69.93 69.93 69.93 69.93 0.3K
09:58 70.03 70.15 70.03 70.15 0.7K
09:59 70.15 70.15 70.15 70.15 0.1K
10:00 70.03 70.03 70.03 70.03 2.4K
10:01 70.24 70.24 70.24 70.24 0.7K
10:02 70.24 70.24 70.11 70.11 0.8K
10:03 70.21 70.21 70.10 70.10 0.8K
10:04 70.10 70.11 70.10 70.11 0.4K
10:05 70.14 70.14 70.00 70.00 11.0K
10:06 70.04 70.04 70.03 70.04 5.4K
10:07 70.04 70.04 70.03 70.03 1.2K
10:08 70.04 70.10 70.04 70.10 2.2K
10:09 70.10 70.10 70.10 70.10 0.0K
10:10 70.06 70.12 70.06 70.12 6.2K
10:11 70.12 70.12 70.12 70.12 0.3K
10:12 70.12 70.12 69.94 69.94 6.6K
10:13 69.94 69.94 69.91 69.92 8.3K
10:14 69.93 69.93 69.93 69.93 0.2K
10:15 69.93 69.99 69.92 69.99 2.4K
10:16 69.99 69.99 69.97 69.97 0.5K
10:17 69.97 69.97 69.97 69.97 0.1K
10:18 69.97 69.97 69.97 69.97 0.3K
10:19 69.97 69.97 69.97 69.97 0.3K
10:20 69.97 69.97 69.97 69.97 0.1K
10:21 69.97 70.25 69.97 70.25 0.7K
10:22 70.25 70.25 70.25 70.25 0.1K
10:23 70.25 70.25 70.25 70.25 0.5K
10:24 70.25 70.42 70.25 70.42 0.4K
10:25 70.42 70.42 70.42 70.42 0.3K
10:26 70.42 70.42 70.36 70.36 0.3K
10:27 70.36 70.36 70.36 70.36 0.2K
10:28 70.36 70.40 70.36 70.40 0.3K
10:29 70.40 70.40 70.40 70.40 0.3K
10:30 70.38 70.38 70.38 70.38 0.3K
10:31 70.38 70.48 70.38 70.48 0.9K
10:32 70.48 70.48 70.48 70.48 0.1K
10:33 70.48 70.55 70.48 70.55 0.8K
10:34 70.55 70.55 70.55 70.55 0.2K
10:35 70.36 70.36 70.36 70.36 1.6K
10:36 70.36 70.36 70.36 70.36 0.2K
10:37 70.36 70.36 70.30 70.30 0.7K
10:38 70.30 70.42 70.30 70.41 3.6K
10:39 70.41 70.41 70.41 70.41 0.0K
10:40 70.41 70.41 70.40 70.40 0.4K
10:41 70.40 70.40 70.37 70.37 0.3K
10:42 70.27 70.28 70.27 70.28 0.8K
10:43 70.28 70.28 70.28 70.28 0.1K
10:44 70.28 70.28 70.28 70.28 0.1K
10:45 70.28 70.28 70.28 70.28 0.2K
10:46 70.28 70.28 70.28 70.28 0.1K
10:47 70.22 70.22 70.22 70.22 0.4K
10:48 70.22 70.22 70.22 70.22 0.1K
10:49 70.22 70.22 70.22 70.22 0.4K
10:50 70.15 70.15 70.15 70.15 0.3K
10:51 70.30 70.30 70.30 70.30 0.1K
10:52 70.30 70.30 70.30 70.30 0.0K
10:53 70.30 70.33 70.30 70.33 0.4K
10:54 70.33 70.33 70.33 70.33 0.5K
10:55 70.37 70.37 70.37 70.37 0.8K
10:56 70.37 70.50 70.37 70.46 1.9K
10:57 70.46 70.46 70.46 70.46 0.3K
10:58 70.46 70.46 70.46 70.46 0.2K
10:59 70.46 70.50 70.46 70.50 0.3K
11:00 70.69 70.69 70.68 70.68 3.1K
11:01 70.68 70.75 70.68 70.75 0.7K
11:02 70.71 70.77 70.68 70.77 1.3K
11:03 70.77 70.83 70.77 70.83 1.8K
11:04 70.85 70.85 70.85 70.85 0.3K
11:05 70.88 70.88 70.88 70.88 0.5K
11:06 70.88 70.88 70.88 70.88 0.2K
11:07 70.86 70.86 70.86 70.86 0.3K
11:08 70.86 70.86 70.86 70.86 1.3K
11:09 70.86 70.86 70.81 70.81 0.3K
11:10 70.81 70.87 70.81 70.87 0.2K
11:11 70.82 70.82 70.80 70.80 2.0K
11:12 70.80 70.80 70.71 70.71 0.5K
11:13 70.71 70.71 70.71 70.71 0.1K
11:14 70.71 70.79 70.70 70.70 0.8K
11:15 70.70 70.70 70.69 70.69 1.1K
11:16 70.69 70.70 70.69 70.70 0.5K
11:17 70.63 70.63 70.59 70.59 0.7K
11:18 70.59 70.73 70.59 70.73 0.2K
11:19 70.73 70.73 70.70 70.73 2.3K
11:20 70.73 70.74 70.73 70.74 0.8K
11:21 70.74 70.74 70.74 70.74 0.3K
11:22 70.81 70.81 70.81 70.81 0.4K
11:23 70.81 70.81 70.81 70.81 0.1K
11:24 70.81 70.81 70.80 70.80 0.3K
11:25 70.74 70.74 70.72 70.72 0.5K
11:26 70.72 70.72 70.72 70.72 0.8K
11:27 70.81 70.81 70.81 70.81 1.3K
11:28 70.82 70.82 70.78 70.78 0.8K
11:29 70.78 70.80 70.78 70.80 1.3K
11:30 70.80 70.80 70.80 70.80 0.0K
11:31 70.85 70.85 70.72 70.72 0.6K
11:32 70.86 70.90 70.83 70.90 15.3K
11:33 70.90 71.00 70.90 71.00 2.6K
11:34 70.94 70.94 70.94 70.94 0.3K
11:35 70.96 71.12 70.96 71.12 4.0K
11:36 71.12 71.12 71.12 71.12 0.3K
11:37 71.12 71.12 71.12 71.12 0.4K
11:38 71.12 71.12 71.05 71.05 0.3K
11:39 71.05 71.07 71.05 71.07 1.6K
11:40 71.07 71.12 71.07 71.12 0.2K
11:41 71.12 71.12 71.12 71.12 0.1K
11:42 71.12 71.12 71.06 71.06 0.3K
11:43 71.06 71.07 71.06 71.07 2.3K
11:44 71.07 71.07 71.07 71.07 0.1K
11:45 71.07 71.11 71.07 71.11 1.1K
11:46 71.11 71.20 71.11 71.20 0.5K
11:47 71.20 71.20 71.20 71.20 0.4K
11:48 71.20 71.20 70.99 70.99 0.8K
11:49 70.99 71.09 70.99 71.09 0.3K
11:50 71.09 71.17 71.09 71.09 0.9K
11:51 71.09 71.09 71.09 71.09 0.9K
11:52 71.09 71.16 71.09 71.09 2.2K
11:53 71.09 71.09 71.09 71.09 0.3K
11:54 71.08 71.08 71.08 71.08 0.7K
11:55 71.08 71.08 71.08 71.08 0.2K
11:56 71.00 71.07 71.00 71.07 4.5K
11:57 71.07 71.07 71.07 71.07 0.2K
11:58 71.07 71.08 71.07 71.08 0.2K
11:59 70.95 70.95 70.88 70.93 1.7K
12:00 70.90 70.90 70.90 70.90 0.2K
12:01 70.90 70.90 70.86 70.89 0.5K
12:02 70.89 70.95 70.89 70.95 1.9K
12:03 70.96 70.97 70.92 70.92 1.8K
12:04 70.92 70.92 70.92 70.92 0.0K
12:05 70.92 70.92 70.92 70.92 0.2K
12:06 70.92 70.99 70.92 70.95 1.0K
12:07 70.95 70.95 70.95 70.95 0.8K
12:08 70.95 70.95 70.95 70.95 0.1K
12:09 70.95 71.06 70.95 71.06 1.0K
12:10 71.06 71.06 71.06 71.06 0.4K
12:11 71.06 71.06 71.06 71.06 0.0K
12:12 71.06 71.06 71.06 71.06 0.4K
12:13 71.09 71.09 71.09 71.09 0.4K
12:14 71.09 71.15 71.08 71.08 0.7K
12:15 71.08 71.15 71.08 71.15 0.2K
12:16 71.15 71.15 71.15 71.15 0.4K
12:17 71.15 71.16 71.15 71.16 1.4K
12:18 71.13 71.13 71.13 71.13 0.4K
12:19 71.13 71.13 71.13 71.13 0.2K
12:20 71.13 71.13 71.13 71.13 0.1K
12:21 71.13 71.14 71.08 71.08 1.7K
12:22 71.08 71.08 71.08 71.08 0.2K
12:23 71.08 71.08 71.08 71.08 0.1K
12:24 71.00 71.03 70.99 70.99 1.3K
12:25 70.99 70.99 70.99 70.99 0.3K
12:26 70.99 70.99 70.99 70.99 0.2K
12:27 70.99 70.99 70.98 70.98 1.8K
12:28 70.98 70.98 70.98 70.98 0.2K
12:29 70.98 70.98 70.98 70.98 0.2K
12:30 70.98 71.06 70.98 71.06 1.6K
12:31 71.06 71.06 71.06 71.06 0.1K
12:32 71.11 71.11 71.11 71.11 0.5K
12:33 71.11 71.11 71.11 71.11 0.5K
12:34 71.10 71.10 71.10 71.10 0.2K
12:35 71.10 71.10 71.10 71.10 0.1K
12:36 71.10 71.10 71.10 71.10 0.1K
12:37 71.10 71.18 71.10 71.18 0.5K
12:38 71.18 71.23 71.18 71.23 1.7K
12:39 71.23 71.30 71.23 71.23 1.0K
12:40 71.23 71.23 71.23 71.23 0.3K
12:41 71.23 71.23 71.23 71.23 0.0K
12:42 71.26 71.32 71.26 71.30 2.5K
12:43 71.30 71.30 71.24 71.24 0.9K
12:44 71.24 71.24 71.24 71.24 1.2K
12:45 71.24 71.24 71.24 71.24 0.3K
12:46 71.24 71.24 71.23 71.23 0.3K
12:47 71.23 71.28 71.23 71.28 1.0K
12:48 71.28 71.28 71.28 71.28 0.2K
12:49 71.33 71.33 71.33 71.33 0.3K
12:50 71.33 71.33 71.33 71.33 0.3K
12:51 71.33 71.33 71.28 71.28 0.4K
12:52 71.28 71.28 71.27 71.27 0.5K
12:53 71.27 71.27 71.20 71.20 0.3K
12:54 71.20 71.21 71.20 71.21 0.2K
12:55 71.33 71.33 71.33 71.33 0.2K
12:56 71.33 71.33 71.27 71.32 0.9K
12:57 71.32 71.32 71.28 71.28 0.7K
12:58 71.28 71.30 71.28 71.30 0.5K
12:59 71.30 71.30 71.27 71.27 0.2K
13:00 71.27 71.27 71.27 71.27 0.5K
13:01 71.27 71.27 71.24 71.24 1.3K
13:02 71.24 71.24 71.24 71.24 0.0K
13:03 71.24 71.24 71.24 71.24 5.3K
13:04 71.24 71.24 71.24 71.24 0.5K
13:05 71.12 71.17 71.12 71.17 16.7K
13:06 71.11 71.11 71.11 71.11 1.3K
13:07 71.11 71.11 70.82 70.83 13.2K
13:08 70.83 70.83 70.83 70.83 0.1K
13:09 70.83 70.88 70.83 70.88 0.3K
13:10 70.75 70.83 70.75 70.83 0.8K
13:11 70.83 70.83 70.72 70.72 1.3K
13:12 70.72 70.73 70.68 70.68 0.7K
13:13 70.68 70.70 70.64 70.70 3.3K
13:14 70.62 70.62 70.62 70.62 0.7K
13:15 70.62 70.62 70.62 70.62 0.1K
13:16 70.62 70.69 70.62 70.69 0.8K
13:17 70.62 70.62 70.62 70.62 1.1K
13:18 70.61 70.61 70.61 70.61 0.3K
13:19 70.61 70.61 70.61 70.61 0.4K
13:20 70.58 70.58 70.58 70.58 0.2K
13:21 70.58 70.58 70.58 70.58 0.1K
13:22 70.63 70.63 70.63 70.63 0.2K
13:23 70.63 70.63 70.63 70.63 0.2K
13:24 70.63 70.63 70.46 70.46 1.1K
13:25 70.46 70.46 70.44 70.44 0.8K
13:26 70.44 70.44 70.44 70.44 0.1K
13:27 70.45 70.45 70.45 70.45 0.2K
13:28 70.45 70.45 70.43 70.43 0.6K
13:29 70.43 70.43 70.43 70.43 0.0K
13:30 70.43 70.51 70.43 70.51 0.6K
13:31 70.52 70.53 70.52 70.53 2.3K
13:32 70.52 70.52 70.52 70.52 0.5K
13:33 70.52 70.62 70.52 70.62 0.4K
13:34 70.62 70.62 70.52 70.56 0.4K
13:35 70.56 70.56 70.56 70.56 0.0K
13:36 70.51 70.51 70.41 70.41 0.5K
13:37 70.41 70.41 70.35 70.35 0.7K
13:38 70.35 70.35 70.26 70.26 0.4K
13:39 70.26 70.28 70.26 70.28 0.2K
13:40 70.28 70.45 70.28 70.45 1.9K
13:41 70.45 70.45 70.39 70.39 2.6K
13:42 70.37 70.37 70.34 70.34 1.5K
13:43 70.34 70.34 70.30 70.30 0.3K
13:44 70.30 70.30 70.30 70.30 0.1K
13:45 70.30 70.30 70.30 70.30 0.5K
13:46 70.30 70.40 70.30 70.40 0.1K
13:47 70.32 70.32 70.32 70.32 0.8K
13:48 70.32 70.32 70.32 70.32 0.7K
13:49 70.32 70.38 70.32 70.38 0.4K
13:50 70.38 70.41 70.38 70.41 1.4K
13:51 70.48 70.48 70.48 70.48 0.4K
13:52 70.48 70.48 70.41 70.41 0.5K
13:53 70.44 70.44 70.44 70.44 0.3K
13:54 70.44 70.44 70.44 70.44 0.1K
13:55 70.43 70.43 70.41 70.41 0.3K
13:56 70.41 70.41 70.35 70.35 0.3K
13:57 70.35 70.43 70.35 70.43 0.1K
13:58 70.43 70.43 70.43 70.43 0.8K
13:59 70.43 70.43 70.33 70.33 0.6K
14:00 70.31 70.31 70.31 70.31 1.0K
14:01 70.32 70.32 70.24 70.24 1.7K
14:02 70.24 70.24 70.24 70.24 0.1K
14:03 70.24 70.24 70.24 70.24 0.1K
14:04 70.24 70.24 70.24 70.24 0.0K
14:05 70.24 70.33 70.24 70.33 0.2K
14:06 70.33 70.33 70.33 70.33 0.1K
14:07 70.33 70.33 70.27 70.27 0.5K
14:08 70.27 70.33 70.27 70.33 0.4K
14:09 70.33 70.33 70.33 70.33 0.4K
14:10 70.33 70.33 70.33 70.33 0.4K
14:11 70.21 70.21 70.21 70.21 12.6K
14:12 70.21 70.25 70.17 70.24 2.1K
14:13 70.24 70.24 70.24 70.24 0.6K
14:14 70.24 70.24 70.24 70.24 0.3K
14:15 70.24 70.24 70.16 70.16 1.1K
14:16 70.16 70.16 70.16 70.16 0.2K
14:17 70.16 70.16 70.12 70.12 2.0K
14:18 70.12 70.12 70.12 70.12 0.1K
14:19 70.18 70.18 70.18 70.18 0.6K
14:20 70.18 70.18 70.17 70.17 0.4K
14:21 70.17 70.17 70.17 70.17 0.1K
14:22 70.12 70.12 70.12 70.12 0.5K
14:23 70.12 70.12 70.12 70.12 0.0K
14:24 70.12 70.12 70.05 70.05 1.3K
14:25 70.07 70.07 70.07 70.07 0.3K
14:26 70.07 70.21 70.07 70.21 2.1K
14:27 70.21 70.21 70.21 70.21 0.2K
14:28 70.21 70.22 70.21 70.22 0.1K
14:29 70.22 70.22 70.09 70.09 2.5K
14:30 70.09 70.09 70.07 70.07 0.4K
14:31 70.13 70.13 70.07 70.07 4.4K
14:32 70.07 70.07 70.07 70.07 0.1K
14:33 70.07 70.08 70.07 70.08 0.7K
14:34 70.08 70.23 70.08 70.23 1.5K
14:35 70.23 70.23 70.18 70.18 0.4K
14:36 70.18 70.20 70.18 70.20 0.1K
14:37 70.20 70.20 70.20 70.20 0.0K
14:38 70.20 70.20 70.18 70.18 0.3K
14:39 70.18 70.18 70.15 70.15 0.5K
14:40 70.19 70.19 70.19 70.19 0.1K
14:41 70.19 70.19 70.19 70.19 0.6K
14:42 70.19 70.22 70.15 70.22 0.7K
14:43 70.22 70.22 70.11 70.11 2.1K
14:44 70.11 70.11 70.11 70.11 0.1K
14:45 70.11 70.11 70.08 70.08 1.1K
14:46 70.08 70.08 70.05 70.05 0.3K
14:47 70.05 70.07 70.03 70.07 0.4K
14:48 70.07 70.07 70.05 70.05 0.9K
14:49 70.07 70.07 70.07 70.07 0.4K
14:50 70.07 70.07 70.07 70.07 0.0K
14:51 70.07 70.07 70.07 70.07 0.3K
14:52 70.07 70.07 70.07 70.07 0.2K
14:53 70.07 70.07 70.02 70.05 0.5K
14:54 70.06 70.06 70.06 70.06 0.2K
14:55 70.06 70.06 70.06 70.06 0.2K
14:56 70.06 70.06 70.01 70.05 0.7K
14:57 70.05 70.05 70.05 70.05 0.5K
14:58 70.05 70.05 70.01 70.01 0.4K
14:59 70.01 70.05 70.01 70.05 0.4K
15:00 70.05 70.05 70.05 70.05 0.3K
15:01 70.01 70.02 69.99 70.01 15.9K
15:02 70.01 70.01 70.01 70.01 0.4K
15:03 70.00 70.00 70.00 70.00 0.6K
15:04 70.00 70.03 69.99 70.03 0.5K
15:05 70.03 70.03 69.96 69.96 2.3K
15:06 69.96 69.97 69.96 69.97 10.3K
15:07 69.97 69.97 69.97 69.97 0.3K
15:08 69.97 70.00 69.97 70.00 3.5K
15:09 70.00 70.00 69.93 69.93 3.3K
15:10 69.93 69.96 69.93 69.96 3.5K
15:11 69.96 69.98 69.92 69.93 7.0K
15:12 69.93 69.93 69.93 69.93 0.1K
15:13 69.93 69.93 69.93 69.93 0.5K
15:14 69.93 70.00 69.93 70.00 9.8K
15:15 70.02 70.02 70.02 70.02 0.2K
15:16 70.02 70.02 69.83 69.83 7.9K
15:17 69.83 69.83 69.83 69.83 1.0K
15:18 69.83 69.83 69.76 69.76 2.2K
15:19 69.76 69.76 69.76 69.76 0.6K
15:20 69.76 69.76 69.76 69.76 0.4K
15:21 69.76 69.77 69.75 69.77 4.7K
15:22 69.77 69.77 69.52 69.52 3.7K
15:23 69.52 69.52 69.46 69.46 1.0K
15:24 69.46 69.46 69.46 69.46 0.2K
15:25 69.46 69.46 69.46 69.46 0.1K
15:26 69.44 69.44 69.44 69.44 3.2K
15:27 69.44 69.44 69.44 69.44 0.4K
15:28 69.44 69.44 69.35 69.35 1.8K
15:29 69.35 69.35 69.35 69.35 0.3K
15:30 69.35 69.35 69.28 69.28 1.1K
15:31 69.28 69.34 69.28 69.34 0.9K
15:32 69.34 69.36 69.34 69.36 2.5K
15:33 69.36 69.36 69.36 69.36 0.5K
15:34 69.36 69.40 69.32 69.32 3.2K
15:35 69.32 69.32 69.32 69.32 0.0K
15:36 69.32 69.33 69.30 69.30 0.8K
15:37 69.26 69.26 69.22 69.22 1.0K
15:38 69.22 69.22 69.22 69.22 0.2K
15:39 69.22 69.26 69.22 69.26 0.6K
15:40 69.26 69.30 69.26 69.30 1.5K
15:41 69.32 69.32 69.32 69.32 1.0K
15:42 69.32 69.32 69.23 69.23 0.7K
15:43 69.23 69.28 69.23 69.28 0.5K
15:44 69.28 69.28 69.27 69.27 1.7K
15:45 69.27 69.28 69.27 69.28 0.7K
15:46 69.28 69.30 69.28 69.30 1.0K
15:47 69.30 69.30 69.28 69.28 0.6K
15:48 69.28 69.40 69.28 69.38 4.1K
15:49 69.38 69.38 69.38 69.38 1.3K
15:50 69.42 69.42 69.42 69.42 1.0K
15:51 69.42 69.42 69.36 69.40 3.2K
15:52 69.38 69.38 69.38 69.38 1.7K
15:53 69.37 69.40 69.37 69.39 5.0K
15:54 69.39 69.42 69.39 69.42 4.5K
15:55 69.42 69.51 69.40 69.51 9.0K
15:56 69.47 69.47 69.38 69.42 8.4K
15:57 69.40 69.43 69.40 69.42 4.3K
15:58 69.42 69.43 69.41 69.43 11.9K
15:59 69.46 69.51 69.46 69.51 6.8K
16:00 69.51 69.53 69.47 69.47 130.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음