Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.20
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 69.09 70.88 68.52 70.61 6.5K
09:32 70.61 70.61 70.61 70.61 0.0K
09:33 70.61 70.61 70.61 70.61 0.0K
09:34 68.96 68.96 68.96 68.96 0.6K
09:35 69.07 69.07 69.07 69.07 0.2K
09:36 69.07 69.07 69.07 69.07 0.3K
09:37 69.07 69.07 69.07 69.07 0.3K
09:38 69.07 69.61 69.07 69.61 0.2K
09:39 69.61 69.61 69.61 69.61 0.1K
09:40 69.69 69.69 69.69 69.69 1.2K
09:41 69.69 69.69 69.69 69.69 0.0K
09:42 69.69 69.69 69.69 69.69 0.1K
09:43 69.69 69.69 69.69 69.69 0.0K
09:44 69.69 70.01 69.69 70.01 0.2K
09:45 70.01 70.01 70.01 70.01 0.2K
09:46 70.01 70.01 69.98 70.00 0.8K
09:47 69.73 69.73 69.64 69.64 11.5K
09:48 69.64 69.64 69.64 69.64 0.3K
09:49 69.57 69.57 69.57 69.57 0.2K
09:50 69.57 69.57 69.53 69.53 0.7K
09:51 69.53 69.53 69.52 69.52 0.5K
09:52 69.52 69.52 69.52 69.52 0.0K
09:53 69.52 69.55 69.52 69.55 0.5K
09:54 69.63 69.63 69.43 69.43 0.6K
09:55 69.65 69.67 69.65 69.67 0.5K
09:56 69.67 69.67 69.64 69.64 0.4K
09:57 69.70 69.70 69.70 69.70 0.3K
09:58 69.70 69.70 69.70 69.70 0.2K
09:59 69.70 69.70 69.70 69.70 0.5K
10:00 69.70 69.70 69.69 69.69 0.4K
10:01 69.69 69.69 69.69 69.69 0.4K
10:02 69.69 69.69 69.59 69.59 0.2K
10:03 69.55 69.71 69.55 69.71 3.8K
10:04 69.71 69.78 69.65 69.78 4.4K
10:05 69.78 69.79 69.78 69.79 0.3K
10:06 69.79 69.79 69.79 69.79 0.1K
10:07 69.79 69.79 69.77 69.77 0.2K
10:08 69.77 69.77 69.76 69.76 0.2K
10:09 69.59 69.76 69.59 69.76 0.4K
10:10 69.76 69.76 69.76 69.76 0.6K
10:11 69.80 69.82 69.80 69.82 0.5K
10:12 69.82 69.82 69.82 69.82 0.2K
10:13 69.82 69.82 69.82 69.82 0.0K
10:14 69.78 69.78 69.78 69.78 0.2K
10:15 69.78 69.78 69.78 69.78 0.5K
10:16 69.78 69.78 69.75 69.75 0.3K
10:17 69.75 69.75 69.74 69.74 0.5K
10:18 69.74 69.81 69.74 69.77 0.8K
10:19 69.77 69.88 69.71 69.71 5.3K
10:20 69.67 69.67 69.51 69.51 1.1K
10:21 69.58 69.58 69.58 69.58 0.5K
10:22 69.58 69.58 69.58 69.58 0.1K
10:23 69.57 69.57 69.57 69.57 0.1K
10:24 69.57 69.57 69.57 69.57 0.2K
10:25 69.57 69.57 69.42 69.42 0.5K
10:26 69.42 69.42 69.42 69.42 0.3K
10:27 69.42 69.42 69.40 69.40 0.5K
10:28 69.40 69.40 69.40 69.40 0.2K
10:29 69.40 69.40 69.40 69.40 1.4K
10:30 69.40 69.40 69.40 69.40 0.4K
10:31 69.41 69.41 69.41 69.41 0.5K
10:32 69.41 69.58 69.41 69.58 0.4K
10:33 69.50 69.50 69.50 69.50 0.3K
10:34 69.50 69.50 69.50 69.50 0.1K
10:35 69.50 69.52 69.50 69.52 1.1K
10:36 69.52 69.52 69.40 69.41 2.2K
10:37 69.55 69.55 69.55 69.55 0.2K
10:38 69.55 69.55 69.55 69.55 0.1K
10:39 69.55 69.55 69.55 69.55 0.2K
10:40 69.55 69.55 69.55 69.55 0.2K
10:41 69.49 69.49 69.49 69.49 0.1K
10:42 69.49 69.49 69.28 69.31 1.2K
10:43 69.31 69.31 69.31 69.31 0.1K
10:44 69.31 69.31 69.31 69.31 0.4K
10:45 69.31 69.31 69.31 69.31 0.1K
10:46 69.31 69.31 69.28 69.28 0.2K
10:47 69.28 69.30 69.28 69.30 0.5K
10:48 69.19 69.19 69.11 69.11 0.6K
10:49 69.15 69.15 69.09 69.09 0.3K
10:50 69.09 69.09 69.09 69.09 0.7K
10:51 69.09 69.10 69.09 69.10 0.4K
10:52 69.10 69.10 69.10 69.10 0.3K
10:53 69.14 69.14 69.05 69.05 0.6K
10:54 69.05 69.05 69.02 69.02 1.0K
10:55 68.91 69.02 68.91 69.02 0.3K
10:56 69.02 69.02 68.88 68.88 0.4K
10:57 68.88 68.90 68.79 68.90 2.4K
10:58 68.91 68.91 68.84 68.84 1.6K
10:59 68.84 68.84 68.84 68.84 0.3K
11:00 68.84 68.84 68.84 68.84 0.2K
11:01 68.84 68.84 68.78 68.78 0.3K
11:02 68.78 68.81 68.78 68.81 0.1K
11:03 68.81 68.81 68.81 68.81 0.3K
11:04 68.81 68.81 68.80 68.80 1.1K
11:05 68.80 68.80 68.80 68.80 0.2K
11:06 68.80 68.80 68.74 68.74 1.0K
11:07 68.74 68.74 68.58 68.58 0.3K
11:08 68.58 68.58 68.38 68.38 0.3K
11:09 68.38 68.48 68.37 68.40 7.6K
11:10 68.40 68.45 68.40 68.45 0.8K
11:11 68.45 68.45 68.45 68.45 0.2K
11:12 68.45 68.67 68.45 68.60 3.8K
11:13 68.56 68.56 68.56 68.56 0.3K
11:14 68.60 68.60 68.60 68.60 0.4K
11:15 68.60 68.77 68.60 68.77 1.2K
11:16 68.70 68.70 68.70 68.70 0.4K
11:17 68.70 68.73 68.70 68.73 1.0K
11:18 68.75 68.75 68.75 68.75 0.3K
11:19 68.75 68.75 68.75 68.75 1.1K
11:20 68.75 68.75 68.75 68.75 0.0K
11:21 68.75 68.75 68.75 68.75 0.2K
11:22 68.75 68.75 68.75 68.75 0.2K
11:23 68.75 68.75 68.75 68.75 0.2K
11:24 68.96 68.96 68.96 68.96 1.0K
11:25 68.96 68.96 68.89 68.89 1.4K
11:26 68.89 68.89 68.89 68.89 0.6K
11:27 68.89 68.89 68.89 68.89 0.6K
11:28 68.73 68.73 68.73 68.73 0.5K
11:29 68.73 68.73 68.73 68.73 0.1K
11:30 68.78 68.78 68.78 68.78 1.4K
11:31 68.78 68.85 68.75 68.75 0.5K
11:32 68.75 68.75 68.70 68.70 0.3K
11:33 68.70 68.74 68.70 68.74 1.6K
11:34 68.74 68.74 68.74 68.74 0.1K
11:35 68.74 68.74 68.63 68.63 0.6K
11:36 68.63 68.63 68.60 68.60 0.2K
11:37 68.60 68.69 68.60 68.65 0.4K
11:38 68.65 68.65 68.65 68.65 0.1K
11:39 68.65 68.65 68.65 68.65 0.3K
11:40 68.64 68.73 68.56 68.56 2.1K
11:41 68.56 68.58 68.56 68.56 0.7K
11:42 68.56 68.60 68.56 68.60 0.2K
11:43 68.60 68.83 68.60 68.83 3.9K
11:44 68.83 68.92 68.83 68.92 0.3K
11:45 68.92 68.92 68.89 68.89 0.2K
11:46 68.89 68.89 68.89 68.89 0.2K
11:47 68.89 68.89 68.89 68.89 0.3K
11:48 68.83 68.83 68.83 68.83 0.1K
11:49 68.83 68.83 68.77 68.77 0.4K
11:50 68.77 68.77 68.77 68.77 0.1K
11:51 68.67 68.67 68.67 68.67 0.3K
11:52 68.54 68.72 68.54 68.72 0.2K
11:53 68.72 68.72 68.61 68.69 0.2K
11:54 68.69 68.79 68.69 68.79 0.3K
11:55 68.79 68.79 68.66 68.66 0.2K
11:56 68.66 68.66 68.59 68.59 0.9K
11:57 68.59 68.59 68.59 68.59 0.0K
11:58 68.60 68.60 68.60 68.60 3.7K
11:59 68.60 68.60 68.60 68.60 0.2K
12:00 68.60 68.60 68.60 68.60 0.9K
12:01 68.60 68.60 68.60 68.60 0.1K
12:02 68.60 68.62 68.60 68.62 2.0K
12:03 68.62 68.62 68.47 68.47 5.2K
12:04 68.47 68.47 68.45 68.45 0.2K
12:05 68.45 68.72 68.45 68.72 2.0K
12:06 68.82 68.82 68.65 68.65 6.1K
12:07 68.65 68.65 68.65 68.65 0.0K
12:08 68.65 68.65 68.65 68.65 0.0K
12:09 68.55 68.55 68.55 68.55 0.9K
12:10 68.55 68.55 68.55 68.55 0.1K
12:11 68.55 68.55 68.55 68.55 0.1K
12:12 68.55 68.55 68.55 68.55 0.1K
12:13 68.56 68.56 68.56 68.56 0.1K
12:14 68.56 68.56 68.56 68.56 0.6K
12:15 68.56 68.56 68.50 68.50 0.5K
12:16 68.50 68.57 68.50 68.57 0.8K
12:17 68.57 68.57 68.57 68.57 0.2K
12:18 68.57 68.57 68.57 68.57 0.0K
12:19 68.57 68.63 68.57 68.63 0.7K
12:20 68.64 68.68 68.64 68.68 0.4K
12:21 68.68 68.68 68.68 68.68 0.1K
12:22 68.68 68.68 68.68 68.68 0.0K
12:23 68.53 68.53 68.44 68.47 1.6K
12:24 68.47 68.47 68.44 68.47 1.5K
12:25 68.47 68.47 68.41 68.41 1.1K
12:26 68.41 68.41 68.38 68.38 0.4K
12:27 68.33 68.47 68.33 68.47 1.1K
12:28 68.50 68.50 68.50 68.50 0.2K
12:29 68.52 68.52 68.51 68.51 0.9K
12:30 68.51 68.51 68.51 68.51 1.7K
12:31 68.45 68.48 68.41 68.48 0.8K
12:32 68.48 68.48 68.48 68.48 0.1K
12:33 68.48 68.58 68.41 68.58 3.2K
12:34 68.58 68.58 68.58 68.58 0.2K
12:35 68.58 68.58 68.58 68.58 0.0K
12:36 68.58 68.60 68.58 68.60 0.4K
12:37 68.60 68.61 68.60 68.61 0.8K
12:38 68.61 68.61 68.54 68.54 1.0K
12:39 68.54 68.63 68.54 68.63 0.2K
12:40 68.63 68.63 68.63 68.63 0.8K
12:41 68.63 68.63 68.63 68.63 0.0K
12:42 68.63 68.63 68.63 68.63 0.2K
12:43 68.63 68.63 68.63 68.63 0.4K
12:44 68.63 68.63 68.63 68.63 0.0K
12:45 68.73 68.78 68.69 68.70 2.9K
12:46 68.70 68.70 68.70 68.70 0.1K
12:47 68.70 68.75 68.70 68.75 0.4K
12:48 68.75 68.75 68.60 68.60 0.7K
12:49 68.60 68.60 68.45 68.45 1.9K
12:50 68.45 68.52 68.45 68.52 0.1K
12:51 68.52 68.52 68.52 68.52 0.0K
12:52 68.52 68.62 68.52 68.62 1.0K
12:53 68.62 68.73 68.62 68.73 0.7K
12:54 68.73 68.87 68.73 68.87 7.0K
12:55 68.87 68.87 68.87 68.87 0.5K
12:56 68.87 68.87 68.87 68.87 0.0K
12:57 68.87 68.87 68.85 68.86 2.0K
12:58 68.86 68.86 68.86 68.86 0.1K
12:59 68.86 68.86 68.86 68.86 0.3K
13:00 68.86 68.86 68.86 68.86 0.2K
13:01 68.86 68.86 68.80 68.80 0.1K
13:02 68.80 68.81 68.80 68.81 0.2K
13:03 68.81 68.81 68.81 68.81 0.3K
13:04 68.81 68.81 68.81 68.81 0.1K
13:05 68.81 68.81 68.80 68.80 0.6K
13:06 68.80 68.80 68.80 68.80 0.1K
13:07 68.80 68.80 68.80 68.80 0.0K
13:08 68.80 68.80 68.80 68.80 0.2K
13:09 68.80 68.80 68.80 68.80 0.2K
13:10 68.80 68.81 68.80 68.81 0.1K
13:11 68.81 68.81 68.81 68.81 0.2K
13:12 68.81 68.81 68.73 68.73 1.3K
13:13 68.73 68.73 68.73 68.73 0.0K
13:14 68.73 68.73 68.73 68.73 0.2K
13:15 68.73 68.73 68.73 68.73 0.1K
13:16 68.73 68.73 68.68 68.70 0.9K
13:17 68.70 68.70 68.70 68.70 0.1K
13:18 68.70 68.72 68.70 68.72 0.1K
13:19 68.72 68.75 68.72 68.75 0.6K
13:20 68.75 68.75 68.75 68.75 0.0K
13:21 68.75 68.75 68.75 68.75 0.1K
13:22 68.75 68.75 68.75 68.75 0.3K
13:23 68.75 68.84 68.75 68.84 3.5K
13:24 68.84 68.91 68.84 68.91 0.2K
13:25 68.91 68.91 68.91 68.91 0.1K
13:26 68.91 68.91 68.91 68.91 0.0K
13:27 68.91 68.91 68.91 68.91 0.0K
13:28 68.91 68.91 68.91 68.91 0.0K
13:29 68.91 68.91 68.91 68.91 0.3K
13:30 68.91 68.91 68.91 68.91 0.2K
13:31 68.91 68.91 68.90 68.90 1.0K
13:32 68.90 68.90 68.90 68.90 0.2K
13:33 68.90 68.90 68.84 68.84 0.3K
13:34 68.91 68.91 68.91 68.91 0.3K
13:35 68.91 68.91 68.91 68.91 0.1K
13:36 68.91 68.91 68.91 68.91 0.2K
13:37 68.91 68.91 68.91 68.91 0.0K
13:38 68.86 68.86 68.82 68.82 8.2K
13:39 68.78 68.82 68.78 68.82 1.7K
13:40 68.82 68.84 68.82 68.84 0.2K
13:41 68.84 68.84 68.84 68.84 0.0K
13:42 68.84 68.84 68.84 68.84 0.2K
13:43 68.84 68.84 68.84 68.84 0.0K
13:44 68.84 68.84 68.84 68.84 0.2K
13:45 68.77 68.81 68.77 68.81 3.7K
13:46 68.81 68.81 68.81 68.81 0.1K
13:47 68.77 68.77 68.77 68.77 0.2K
13:48 68.77 68.80 68.77 68.80 0.4K
13:49 68.79 68.79 68.79 68.79 0.6K
13:50 68.79 68.79 68.79 68.79 0.4K
13:51 68.79 68.79 68.67 68.70 8.9K
13:52 68.70 68.70 68.70 68.70 0.1K
13:53 68.70 68.70 68.70 68.70 0.5K
13:54 68.87 68.87 68.87 68.87 3.3K
13:55 68.87 68.87 68.87 68.87 0.0K
13:56 68.87 68.87 68.87 68.87 0.1K
13:57 68.87 68.87 68.87 68.87 0.0K
13:58 68.87 68.87 68.87 68.87 0.0K
13:59 68.87 68.87 68.87 68.87 0.3K
14:00 68.87 68.87 68.80 68.80 0.4K
14:01 68.80 68.80 68.80 68.80 0.1K
14:02 68.80 68.80 68.80 68.80 0.2K
14:03 68.80 68.80 68.80 68.80 0.1K
14:04 68.80 68.83 68.80 68.83 0.2K
14:05 68.83 68.83 68.83 68.83 0.1K
14:06 68.83 68.86 68.83 68.85 1.1K
14:07 68.85 68.85 68.85 68.85 0.3K
14:08 68.85 68.85 68.85 68.85 0.2K
14:09 68.85 68.85 68.85 68.85 0.0K
14:10 68.85 68.93 68.85 68.93 0.7K
14:11 68.93 68.93 68.93 68.93 0.0K
14:12 68.93 68.93 68.89 68.89 0.7K
14:13 68.89 68.89 68.87 68.87 0.1K
14:14 68.86 68.86 68.81 68.81 1.5K
14:15 68.81 68.81 68.81 68.81 0.1K
14:16 68.81 68.84 68.81 68.84 0.8K
14:17 68.90 68.90 68.90 68.90 1.3K
14:18 68.90 68.90 68.90 68.90 0.1K
14:19 68.90 68.92 68.90 68.92 0.3K
14:20 68.92 68.92 68.92 68.92 0.0K
14:21 68.91 68.94 68.91 68.94 1.6K
14:22 68.94 68.94 68.94 68.94 0.2K
14:23 68.94 69.02 68.94 69.02 0.3K
14:24 69.02 69.02 68.96 68.96 0.1K
14:25 68.96 69.00 68.96 69.00 0.2K
14:26 69.00 69.00 68.99 68.99 0.3K
14:27 68.99 68.99 68.99 68.99 0.3K
14:28 68.99 68.99 68.96 68.96 0.6K
14:29 69.01 69.01 69.01 69.01 0.4K
14:30 69.01 69.01 69.01 69.01 0.3K
14:31 69.01 69.01 69.01 69.01 0.3K
14:32 69.01 69.01 68.99 68.99 0.3K
14:33 68.99 68.99 68.99 68.99 0.7K
14:34 68.99 68.99 68.95 68.95 8.1K
14:35 68.95 68.95 68.95 68.95 0.3K
14:36 68.97 68.97 68.97 68.97 1.3K
14:37 68.97 68.97 68.97 68.97 0.0K
14:38 68.97 68.97 68.95 68.95 0.5K
14:39 68.95 69.00 68.95 69.00 0.9K
14:40 69.00 69.00 69.00 69.00 0.1K
14:41 69.00 69.00 69.00 69.00 0.0K
14:42 69.00 69.02 69.00 69.02 0.2K
14:43 69.02 69.02 69.01 69.01 0.3K
14:44 69.01 69.01 69.01 69.01 0.2K
14:45 69.01 69.01 68.95 68.95 0.4K
14:46 68.95 68.99 68.95 68.99 0.5K
14:47 68.99 68.99 68.99 68.99 0.1K
14:48 68.99 68.99 68.99 68.99 0.2K
14:49 68.99 68.99 68.99 68.99 0.2K
14:50 68.99 68.99 68.94 68.94 0.3K
14:51 68.94 68.94 68.94 68.94 0.0K
14:52 68.94 68.99 68.94 68.99 3.6K
14:53 68.99 68.99 68.99 68.99 0.0K
14:54 68.97 68.97 68.97 68.97 8.1K
14:55 68.97 68.97 68.97 68.97 0.2K
14:56 68.97 69.02 68.97 69.02 0.5K
14:57 69.02 69.02 69.02 69.02 0.1K
14:58 69.02 69.02 69.02 69.02 0.4K
14:59 69.02 69.02 69.02 69.02 0.1K
15:00 69.02 69.02 68.96 68.96 0.7K
15:01 68.96 68.99 68.94 68.94 0.5K
15:02 68.99 68.99 68.99 68.99 0.4K
15:03 68.99 68.99 68.96 68.96 0.4K
15:04 68.96 69.00 68.96 69.00 4.2K
15:05 69.00 69.00 68.89 68.89 3.1K
15:06 68.89 68.89 68.89 68.89 0.0K
15:07 68.89 68.93 68.89 68.93 0.2K
15:08 68.93 68.93 68.93 68.93 0.4K
15:09 68.93 68.93 68.93 68.93 0.1K
15:10 68.93 68.93 68.93 68.93 0.2K
15:11 68.93 68.93 68.93 68.93 0.0K
15:12 68.93 68.93 68.93 68.93 0.0K
15:13 68.93 68.93 68.93 68.93 0.2K
15:14 68.92 68.92 68.92 68.92 0.3K
15:15 68.92 68.93 68.92 68.93 3.7K
15:16 68.93 68.93 68.93 68.93 0.1K
15:17 68.81 68.81 68.81 68.81 0.9K
15:18 68.81 68.81 68.76 68.76 0.8K
15:19 68.76 68.76 68.72 68.72 0.1K
15:20 68.72 68.72 68.72 68.72 0.1K
15:21 68.62 68.62 68.62 68.62 0.5K
15:22 68.62 68.62 68.57 68.57 0.4K
15:23 68.58 68.58 68.55 68.55 0.3K
15:24 68.55 68.63 68.55 68.63 1.6K
15:25 68.63 68.68 68.63 68.68 1.0K
15:26 68.68 68.68 68.68 68.68 0.1K
15:27 68.68 68.68 68.62 68.62 0.4K
15:28 68.62 68.62 68.62 68.62 0.1K
15:29 68.62 68.66 68.62 68.66 0.3K
15:30 68.66 68.71 68.66 68.71 0.7K
15:31 68.71 68.72 68.71 68.72 0.6K
15:32 68.72 68.72 68.72 68.72 0.7K
15:33 68.72 68.72 68.72 68.72 1.4K
15:34 68.72 68.72 68.70 68.70 0.4K
15:35 68.70 68.73 68.70 68.73 2.3K
15:36 68.70 68.70 68.70 68.70 0.7K
15:37 68.70 68.70 68.59 68.59 2.3K
15:38 68.57 68.62 68.57 68.62 1.2K
15:39 68.62 68.62 68.62 68.62 0.6K
15:40 68.62 68.62 68.57 68.58 1.0K
15:41 68.58 68.59 68.58 68.59 1.1K
15:42 68.59 68.64 68.59 68.64 1.1K
15:43 68.60 68.60 68.57 68.57 2.5K
15:44 68.57 68.57 68.52 68.54 1.1K
15:45 68.54 68.56 68.54 68.56 1.3K
15:46 68.54 68.55 68.51 68.55 1.5K
15:47 68.49 68.59 68.46 68.59 3.8K
15:48 68.59 68.60 68.59 68.60 2.0K
15:49 68.68 68.68 68.63 68.64 2.5K
15:50 68.64 68.64 68.58 68.58 2.1K
15:51 68.58 68.60 68.58 68.60 1.4K
15:52 68.60 68.60 68.52 68.56 4.9K
15:53 68.56 68.66 68.56 68.63 4.8K
15:54 68.70 68.70 68.69 68.69 1.9K
15:55 68.71 68.75 68.54 68.54 6.5K
15:56 68.54 68.60 68.54 68.57 5.6K
15:57 68.57 68.63 68.57 68.63 6.2K
15:58 68.61 68.68 68.61 68.65 12.2K
15:59 68.65 68.67 68.65 68.67 6.9K
16:00 68.69 68.69 68.63 68.63 164.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음