Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.42
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 69.75 70.14 69.22 69.76 9.5K
09:32 69.76 69.76 69.76 69.76 0.0K
09:33 69.43 69.43 69.10 69.10 0.8K
09:34 68.91 68.91 68.91 68.91 0.8K
09:35 68.91 69.19 68.91 69.19 0.3K
09:36 69.19 69.19 69.19 69.19 0.4K
09:37 69.19 69.19 69.14 69.14 0.4K
09:38 69.14 69.14 69.14 69.14 0.6K
09:39 69.07 69.30 68.82 69.30 0.9K
09:40 69.30 69.30 69.30 69.30 0.2K
09:41 69.30 69.30 68.72 69.26 1.2K
09:42 69.26 69.26 69.26 69.26 0.4K
09:43 69.26 69.26 68.70 69.19 1.0K
09:44 69.19 69.19 68.86 68.99 2.5K
09:45 68.99 69.16 68.99 69.16 1.9K
09:46 69.22 69.22 69.22 69.22 0.2K
09:47 69.22 69.22 69.22 69.22 0.2K
09:48 69.36 69.49 69.36 69.49 2.1K
09:49 69.49 69.51 69.49 69.51 0.6K
09:50 69.51 69.66 69.51 69.66 0.1K
09:51 69.52 69.52 69.46 69.46 0.9K
09:52 69.46 69.46 69.46 69.46 0.1K
09:53 69.46 69.76 69.46 69.71 0.8K
09:54 69.67 69.67 69.56 69.59 2.4K
09:55 69.59 69.79 69.59 69.79 0.1K
09:56 69.79 69.79 69.79 69.79 0.3K
09:57 69.79 69.79 69.79 69.79 0.2K
09:58 69.79 69.79 69.76 69.76 1.3K
09:59 69.76 69.76 69.51 69.62 0.5K
10:00 69.62 69.70 69.62 69.70 0.5K
10:01 69.62 69.62 69.49 69.49 0.8K
10:02 69.49 69.68 69.49 69.67 0.7K
10:03 69.67 69.67 69.46 69.46 1.5K
10:04 69.47 69.47 69.29 69.32 3.7K
10:05 69.44 69.44 69.44 69.44 2.5K
10:06 69.44 69.44 69.36 69.36 1.4K
10:07 69.36 69.36 69.36 69.36 0.3K
10:08 69.36 69.36 69.36 69.36 0.2K
10:09 69.36 69.36 69.36 69.36 0.3K
10:10 69.36 69.50 69.36 69.50 0.2K
10:11 69.43 69.43 69.43 69.43 0.3K
10:12 69.27 69.31 69.27 69.31 1.5K
10:13 69.31 69.31 69.31 69.31 0.1K
10:14 69.31 69.31 69.31 69.31 0.0K
10:15 69.31 69.31 69.07 69.07 1.0K
10:16 69.07 69.07 69.00 69.00 0.5K
10:17 69.00 69.00 69.00 69.00 0.8K
10:18 69.00 69.30 69.00 69.30 2.1K
10:19 69.30 69.30 69.19 69.19 1.4K
10:20 69.19 69.19 69.19 69.19 0.2K
10:21 69.19 69.19 69.19 69.19 0.1K
10:22 69.19 69.24 69.19 69.24 0.7K
10:23 69.24 69.24 69.03 69.19 0.8K
10:24 69.19 69.19 69.07 69.07 0.3K
10:25 69.07 69.29 69.07 69.29 2.0K
10:26 69.29 69.29 69.29 69.29 0.4K
10:27 69.27 69.27 69.27 69.27 1.8K
10:28 69.27 69.27 69.27 69.27 0.5K
10:29 69.26 69.26 69.20 69.20 1.6K
10:30 69.01 69.01 68.95 68.95 5.7K
10:31 69.00 69.00 69.00 69.00 10.1K
10:32 69.00 69.00 68.94 68.94 1.0K
10:33 68.91 69.00 68.91 69.00 9.0K
10:34 69.00 69.00 69.00 69.00 1.1K
10:35 69.00 69.00 69.00 69.00 0.2K
10:36 69.00 69.07 69.00 69.07 2.2K
10:37 69.07 69.07 69.07 69.07 0.1K
10:38 69.07 69.07 69.07 69.07 0.1K
10:39 69.07 69.07 69.07 69.07 0.1K
10:40 69.07 69.07 69.07 69.07 0.0K
10:41 69.07 69.07 69.07 69.07 0.4K
10:42 69.07 69.07 69.07 69.07 0.2K
10:43 69.07 69.07 69.05 69.05 0.2K
10:44 69.05 69.25 69.05 69.25 0.5K
10:45 69.25 69.25 69.25 69.25 0.1K
10:46 69.25 69.25 69.25 69.25 0.7K
10:47 69.15 69.15 69.15 69.15 0.5K
10:48 69.15 69.15 69.15 69.15 0.2K
10:49 69.15 69.15 69.15 69.15 0.4K
10:50 69.15 69.24 69.15 69.24 0.4K
10:51 69.03 69.03 69.03 69.03 1.9K
10:52 69.03 69.03 69.03 69.03 0.6K
10:53 69.03 69.03 68.96 68.99 0.9K
10:54 69.05 69.20 69.05 69.18 4.2K
10:55 69.18 69.25 69.18 69.25 0.2K
10:56 69.25 69.25 69.25 69.25 0.1K
10:57 69.25 69.25 69.25 69.25 0.0K
10:58 69.25 69.25 69.25 69.25 0.1K
10:59 69.33 69.33 69.33 69.33 0.2K
11:00 69.23 69.29 69.23 69.29 1.4K
11:01 69.33 69.33 69.33 69.33 0.3K
11:02 69.33 69.34 69.33 69.34 0.1K
11:03 69.34 69.34 69.07 69.07 2.5K
11:04 69.07 69.07 68.94 68.94 0.7K
11:05 68.94 68.94 68.94 68.94 0.1K
11:06 68.94 68.94 68.94 68.94 0.3K
11:07 68.94 68.94 68.94 68.94 0.4K
11:08 68.94 68.99 68.94 68.99 1.1K
11:09 68.99 68.99 68.90 68.90 0.2K
11:10 68.90 68.99 68.90 68.99 0.3K
11:11 68.99 68.99 68.98 68.98 0.9K
11:12 68.98 69.02 68.98 69.02 6.0K
11:13 69.02 69.02 69.02 69.02 0.0K
11:14 68.97 68.97 68.88 68.97 1.5K
11:15 68.97 68.97 68.89 68.89 0.3K
11:16 68.88 68.88 68.88 68.88 0.1K
11:17 68.88 68.88 68.88 68.88 0.2K
11:18 68.88 68.88 68.88 68.88 0.2K
11:19 68.88 68.88 68.76 68.76 0.8K
11:20 68.76 68.76 68.76 68.76 0.1K
11:21 68.76 68.76 68.76 68.76 0.2K
11:22 68.76 68.76 68.69 68.69 0.6K
11:23 68.69 68.69 68.69 68.69 0.3K
11:24 68.69 68.69 68.69 68.69 0.2K
11:25 68.69 68.69 68.69 68.69 0.3K
11:26 68.69 68.69 68.69 68.69 0.3K
11:27 68.75 68.75 68.75 68.75 0.4K
11:28 68.75 68.75 68.63 68.63 0.7K
11:29 68.63 68.63 68.63 68.63 0.2K
11:30 68.63 68.63 68.63 68.63 0.1K
11:31 68.63 68.63 68.63 68.63 0.4K
11:32 68.63 68.79 68.63 68.79 2.7K
11:33 68.79 68.79 68.79 68.79 0.1K
11:34 68.79 68.79 68.67 68.67 1.6K
11:35 68.67 68.67 68.67 68.67 0.0K
11:36 68.67 68.67 68.67 68.67 0.0K
11:37 68.67 68.67 68.67 68.67 0.0K
11:38 68.67 68.86 68.67 68.86 2.3K
11:39 68.81 68.81 68.78 68.78 2.6K
11:40 68.78 68.80 68.78 68.80 0.7K
11:41 68.74 68.74 68.74 68.74 0.5K
11:42 68.74 68.74 68.74 68.74 0.2K
11:43 68.74 68.74 68.74 68.74 0.9K
11:44 68.74 68.74 68.74 68.74 0.2K
11:45 68.74 68.74 68.74 68.74 0.2K
11:46 68.86 68.86 68.86 68.86 0.7K
11:47 68.86 68.86 68.86 68.86 0.8K
11:48 68.91 68.91 68.91 68.91 2.0K
11:49 68.91 68.92 68.91 68.92 1.7K
11:50 68.92 68.92 68.92 68.92 0.4K
11:51 68.92 68.92 68.92 68.92 0.1K
11:52 68.92 68.92 68.92 68.92 0.3K
11:53 68.92 68.92 68.92 68.92 0.0K
11:54 68.92 69.02 68.92 69.00 0.9K
11:55 69.00 69.00 69.00 69.00 0.0K
11:56 69.07 69.09 69.06 69.06 0.8K
11:57 69.06 69.06 69.06 69.06 0.4K
11:58 69.06 69.06 69.06 69.06 0.4K
11:59 69.06 69.06 69.06 69.06 0.4K
12:00 69.06 69.06 68.94 68.94 2.0K
12:01 68.94 69.00 68.94 69.00 0.4K
12:02 69.04 69.04 69.04 69.04 0.3K
12:03 69.04 69.04 68.97 68.97 1.7K
12:04 68.97 68.97 68.97 68.97 0.0K
12:05 68.97 68.97 68.97 68.97 0.2K
12:06 68.97 68.99 68.95 68.95 3.7K
12:07 68.95 68.95 68.95 68.95 0.3K
12:08 68.95 68.95 68.95 68.95 1.5K
12:09 68.95 68.95 68.95 68.95 0.1K
12:10 68.95 68.95 68.95 68.95 0.3K
12:11 68.95 68.95 68.95 68.95 0.2K
12:12 68.95 68.95 68.86 68.86 1.9K
12:13 68.86 68.86 68.79 68.79 0.4K
12:14 68.79 68.79 68.79 68.79 0.1K
12:15 68.78 68.78 68.72 68.72 0.3K
12:16 68.72 68.74 68.72 68.74 0.5K
12:17 68.74 68.74 68.69 68.69 0.2K
12:18 68.69 68.69 68.69 68.69 0.4K
12:19 68.69 68.69 68.69 68.69 0.2K
12:20 68.69 68.69 68.69 68.69 0.3K
12:21 68.69 68.69 68.69 68.69 0.2K
12:22 68.69 68.69 68.69 68.69 0.3K
12:23 68.69 68.77 68.69 68.77 0.4K
12:24 68.77 68.77 68.76 68.76 1.9K
12:25 68.81 68.81 68.78 68.78 0.4K
12:26 68.78 68.82 68.78 68.82 0.6K
12:27 68.82 68.82 68.82 68.82 0.2K
12:28 68.82 68.82 68.77 68.77 0.6K
12:29 68.77 68.77 68.77 68.77 0.0K
12:30 68.77 68.77 68.70 68.70 1.5K
12:31 68.70 68.70 68.68 68.68 0.9K
12:32 68.68 68.78 68.68 68.78 4.3K
12:33 68.78 68.85 68.78 68.85 0.3K
12:34 68.85 68.85 68.85 68.85 0.1K
12:35 68.85 68.85 68.85 68.85 0.0K
12:36 68.85 68.85 68.78 68.78 1.5K
12:37 68.78 68.78 68.78 68.78 0.0K
12:38 68.78 68.78 68.78 68.78 0.3K
12:39 68.78 68.78 68.78 68.78 0.1K
12:40 68.78 68.81 68.78 68.81 0.6K
12:41 68.81 68.86 68.81 68.86 2.4K
12:42 68.86 68.94 68.86 68.94 11.4K
12:43 68.94 68.94 68.90 68.90 0.6K
12:44 68.90 68.90 68.90 68.90 0.0K
12:45 68.90 68.90 68.90 68.90 0.1K
12:46 68.90 68.90 68.90 68.90 0.1K
12:47 68.90 68.91 68.90 68.91 0.6K
12:48 68.91 68.91 68.91 68.91 0.3K
12:49 68.91 68.91 68.91 68.91 0.0K
12:50 68.94 68.94 68.91 68.91 1.0K
12:51 68.91 68.91 68.91 68.91 0.5K
12:52 68.94 68.94 68.94 68.94 0.4K
12:53 68.90 68.90 68.90 68.90 2.2K
12:54 68.90 68.90 68.90 68.90 0.5K
12:55 68.90 68.90 68.80 68.80 3.2K
12:56 68.80 68.80 68.80 68.80 0.4K
12:57 68.80 68.92 68.80 68.92 1.0K
12:58 68.92 68.92 68.92 68.92 0.3K
12:59 68.92 68.92 68.76 68.76 0.7K
13:00 68.70 68.70 68.70 68.70 0.5K
13:01 68.70 68.70 68.70 68.70 0.2K
13:02 68.70 68.70 68.70 68.70 0.2K
13:03 68.70 68.70 68.70 68.70 0.1K
13:04 68.70 68.70 68.70 68.70 0.4K
13:05 68.70 68.77 68.70 68.77 1.0K
13:06 68.77 68.77 68.77 68.77 0.3K
13:07 68.76 68.76 68.76 68.76 0.3K
13:08 68.76 68.76 68.76 68.76 0.5K
13:09 68.76 68.76 68.76 68.76 2.2K
13:10 68.76 68.76 68.76 68.76 0.0K
13:11 68.76 68.76 68.74 68.74 0.4K
13:12 68.74 68.74 68.74 68.74 0.1K
13:13 68.74 68.78 68.74 68.77 1.0K
13:14 68.77 68.78 68.76 68.76 4.0K
13:15 68.76 68.76 68.76 68.76 0.3K
13:16 68.76 68.83 68.76 68.83 9.3K
13:17 68.83 68.91 68.83 68.91 1.9K
13:18 68.91 68.91 68.91 68.91 0.2K
13:19 68.91 68.91 68.78 68.78 2.0K
13:20 68.78 68.78 68.78 68.78 0.0K
13:21 68.78 68.78 68.78 68.78 0.0K
13:22 68.78 68.84 68.78 68.84 0.2K
13:23 68.84 68.84 68.84 68.84 0.1K
13:24 68.88 68.88 68.88 68.88 0.4K
13:25 68.88 68.88 68.88 68.88 0.4K
13:26 68.99 68.99 68.94 68.94 0.6K
13:27 68.94 68.99 68.94 68.99 1.6K
13:28 68.99 68.99 68.99 68.99 0.0K
13:29 68.99 68.99 68.95 68.95 2.8K
13:30 68.95 68.95 68.95 68.95 0.2K
13:31 68.95 68.95 68.95 68.95 0.0K
13:32 68.95 68.95 68.95 68.95 0.3K
13:33 68.95 68.95 68.95 68.95 0.1K
13:34 68.95 69.00 68.95 69.00 0.4K
13:35 69.00 69.00 69.00 69.00 0.1K
13:36 69.00 69.00 69.00 69.00 0.2K
13:37 69.00 69.00 68.94 68.94 1.0K
13:38 68.94 68.94 68.93 68.93 0.6K
13:39 68.93 68.93 68.92 68.92 0.5K
13:40 68.88 68.88 68.88 68.88 0.6K
13:41 68.88 68.88 68.88 68.88 0.6K
13:42 68.88 68.88 68.88 68.88 0.3K
13:43 68.88 68.88 68.86 68.86 0.5K
13:44 68.86 68.86 68.86 68.86 0.3K
13:45 68.86 68.86 68.85 68.85 0.6K
13:46 68.85 68.85 68.81 68.81 0.4K
13:47 68.81 68.92 68.81 68.92 0.7K
13:48 68.92 68.92 68.92 68.92 0.2K
13:49 68.92 68.92 68.82 68.82 0.4K
13:50 68.82 68.85 68.82 68.85 0.3K
13:51 68.86 68.86 68.86 68.86 2.3K
13:52 68.86 68.86 68.86 68.86 0.2K
13:53 68.86 68.86 68.86 68.86 0.0K
13:54 68.86 68.86 68.86 68.86 0.6K
13:55 68.86 68.86 68.86 68.86 0.0K
13:56 68.86 68.86 68.86 68.86 0.3K
13:57 68.86 68.91 68.86 68.91 4.7K
13:58 68.91 68.91 68.89 68.89 0.3K
13:59 68.89 68.89 68.89 68.89 0.2K
14:00 68.82 68.82 68.67 68.67 1.5K
14:01 68.67 68.67 68.67 68.67 4.4K
14:02 68.66 68.66 68.66 68.66 1.1K
14:03 68.66 68.73 68.66 68.67 0.3K
14:04 68.67 68.67 68.67 68.67 0.1K
14:05 68.71 68.71 68.65 68.65 1.6K
14:06 68.65 68.65 68.65 68.65 0.2K
14:07 68.65 68.70 68.65 68.70 1.8K
14:08 68.70 68.70 68.70 68.70 0.4K
14:09 68.70 68.81 68.70 68.81 1.8K
14:10 68.81 68.81 68.81 68.81 0.1K
14:11 68.81 68.81 68.81 68.81 0.0K
14:12 68.81 68.81 68.81 68.81 0.0K
14:13 68.81 68.81 68.81 68.81 0.1K
14:14 68.81 68.81 68.81 68.81 0.1K
14:15 68.81 68.81 68.80 68.80 0.4K
14:16 68.83 68.83 68.83 68.83 1.4K
14:17 68.83 68.83 68.83 68.83 0.1K
14:18 68.83 68.89 68.83 68.89 2.3K
14:19 68.89 68.89 68.89 68.89 0.2K
14:20 68.89 68.89 68.89 68.89 0.2K
14:21 68.89 68.89 68.89 68.89 0.1K
14:22 68.89 68.89 68.85 68.85 1.2K
14:23 68.92 68.92 68.92 68.92 0.3K
14:24 68.89 68.89 68.89 68.89 0.2K
14:25 68.89 68.89 68.89 68.89 0.3K
14:26 68.89 68.90 68.89 68.90 1.1K
14:27 68.90 68.93 68.90 68.93 0.5K
14:28 68.92 68.92 68.92 68.92 0.2K
14:29 68.92 68.96 68.92 68.96 0.7K
14:30 68.96 68.96 68.94 68.96 1.1K
14:31 68.97 68.97 68.97 68.97 0.3K
14:32 68.97 68.97 68.97 68.97 1.3K
14:33 68.99 68.99 68.96 68.96 1.6K
14:34 68.96 68.96 68.96 68.96 0.2K
14:35 68.87 68.87 68.85 68.85 12.2K
14:36 68.85 68.85 68.85 68.85 0.2K
14:37 68.85 68.85 68.79 68.79 1.3K
14:38 68.80 68.80 68.80 68.80 1.0K
14:39 68.80 68.80 68.80 68.80 0.3K
14:40 68.80 68.80 68.79 68.79 2.6K
14:41 68.79 68.80 68.79 68.80 3.3K
14:42 68.80 68.80 68.80 68.80 0.1K
14:43 68.80 68.80 68.80 68.80 1.0K
14:44 68.80 68.80 68.70 68.70 6.4K
14:45 68.70 68.70 68.70 68.70 0.1K
14:46 68.70 68.85 68.70 68.85 1.4K
14:47 68.85 68.92 68.85 68.91 2.8K
14:48 68.91 68.91 68.90 68.90 0.4K
14:49 68.90 68.90 68.90 68.90 0.6K
14:50 68.90 68.93 68.90 68.93 0.3K
14:51 68.93 68.93 68.90 68.90 0.7K
14:52 68.90 68.90 68.90 68.90 0.2K
14:53 68.90 68.90 68.86 68.86 2.7K
14:54 68.86 68.86 68.78 68.80 2.9K
14:55 68.80 68.80 68.80 68.80 0.4K
14:56 68.80 68.80 68.80 68.80 0.6K
14:57 68.80 68.85 68.80 68.85 1.7K
14:58 68.85 68.85 68.85 68.85 0.1K
14:59 68.85 68.85 68.85 68.85 3.8K
15:00 68.85 68.94 68.84 68.94 12.6K
15:01 68.94 68.96 68.90 68.90 0.8K
15:02 68.90 68.90 68.90 68.90 0.4K
15:03 68.90 68.96 68.90 68.96 1.8K
15:04 68.96 68.96 68.96 68.96 0.3K
15:05 68.96 68.97 68.95 68.97 1.0K
15:06 68.97 68.99 68.97 68.99 0.2K
15:07 68.99 68.99 68.95 68.95 0.2K
15:08 68.97 68.97 68.97 68.97 0.4K
15:09 68.97 68.97 68.97 68.97 0.6K
15:10 68.97 68.97 68.91 68.91 2.4K
15:11 68.91 68.91 68.91 68.91 0.4K
15:12 68.91 68.91 68.81 68.81 4.4K
15:13 68.81 68.81 68.76 68.76 1.4K
15:14 68.76 68.76 68.59 68.59 10.1K
15:15 68.59 68.59 68.59 68.59 0.6K
15:16 68.59 68.59 68.59 68.59 0.3K
15:17 68.59 68.76 68.59 68.76 2.8K
15:18 68.74 68.81 68.74 68.81 0.6K
15:19 68.81 68.81 68.81 68.81 0.2K
15:20 68.81 68.81 68.80 68.80 1.9K
15:21 68.80 68.86 68.80 68.86 2.2K
15:22 68.86 68.86 68.86 68.86 0.5K
15:23 68.86 68.86 68.86 68.86 0.5K
15:24 68.86 68.86 68.86 68.86 0.1K
15:25 68.86 68.86 68.83 68.83 1.1K
15:26 68.86 68.88 68.86 68.88 1.7K
15:27 68.88 68.88 68.82 68.82 3.5K
15:28 68.84 68.84 68.84 68.84 0.3K
15:29 68.84 68.93 68.84 68.93 3.5K
15:30 68.92 68.94 68.92 68.92 4.0K
15:31 68.92 68.92 68.89 68.92 1.4K
15:32 68.92 68.95 68.92 68.95 2.0K
15:33 68.95 68.95 68.92 68.93 1.0K
15:34 68.93 68.93 68.89 68.89 2.5K
15:35 68.88 68.88 68.80 68.81 2.5K
15:36 68.81 68.81 68.78 68.78 0.6K
15:37 68.78 68.84 68.78 68.84 0.8K
15:38 68.84 68.84 68.84 68.84 0.7K
15:39 68.78 68.78 68.77 68.77 1.5K
15:40 68.76 68.84 68.76 68.84 1.0K
15:41 68.84 68.84 68.81 68.81 1.0K
15:42 68.81 68.81 68.81 68.81 2.1K
15:43 68.81 68.82 68.78 68.78 3.2K
15:44 68.78 68.78 68.75 68.75 1.3K
15:45 68.76 68.78 68.76 68.78 1.5K
15:46 68.76 68.76 68.71 68.71 1.2K
15:47 68.71 68.75 68.71 68.71 2.2K
15:48 68.70 68.71 68.68 68.68 2.3K
15:49 68.68 68.68 68.68 68.68 0.9K
15:50 68.69 68.70 68.69 68.70 2.4K
15:51 68.64 68.64 68.62 68.62 1.8K
15:52 68.67 68.70 68.67 68.70 5.0K
15:53 68.64 68.64 68.59 68.60 6.0K
15:54 68.62 68.62 68.52 68.52 2.6K
15:55 68.52 68.56 68.44 68.44 6.5K
15:56 68.44 68.49 68.44 68.48 10.9K
15:57 68.49 68.49 68.41 68.45 10.5K
15:58 68.44 68.44 68.33 68.37 21.2K
15:59 68.39 68.41 68.38 68.38 10.9K
16:00 68.41 68.42 68.35 68.36 301.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음