Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.42
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 67.68 72.00 67.26 67.26 25.2K
09:32 67.26 67.41 67.26 67.41 0.9K
09:33 67.41 67.41 67.36 67.36 0.4K
09:34 67.36 67.49 67.36 67.49 0.2K
09:35 67.49 67.49 67.34 67.34 1.4K
09:36 67.34 67.34 66.91 66.91 1.6K
09:37 66.91 66.91 66.91 66.91 0.1K
09:38 66.91 66.91 66.86 66.86 0.1K
09:39 66.86 66.86 66.86 66.86 0.1K
09:40 66.86 66.86 66.58 66.58 3.6K
09:41 66.54 66.54 66.35 66.35 8.8K
09:42 66.41 66.41 66.41 66.41 2.4K
09:43 66.41 66.41 66.17 66.17 0.2K
09:44 66.17 66.44 66.17 66.44 0.7K
09:45 66.76 66.76 66.07 66.76 0.6K
09:46 66.76 66.76 66.03 66.16 1.0K
09:47 66.16 66.16 66.03 66.03 0.3K
09:48 66.03 66.04 65.81 65.81 3.0K
09:49 65.81 65.93 65.81 65.93 0.4K
09:50 65.93 66.02 65.84 66.02 5.8K
09:51 66.02 66.03 66.02 66.03 0.4K
09:52 66.03 66.25 65.95 65.95 2.5K
09:53 65.95 65.95 65.83 65.84 3.9K
09:54 65.84 65.84 65.56 65.60 1.7K
09:55 65.40 65.51 65.40 65.51 7.5K
09:56 65.51 65.51 65.51 65.51 0.1K
09:57 65.60 65.60 65.60 65.60 0.7K
09:58 65.68 65.68 65.60 65.60 2.1K
09:59 65.59 65.66 65.46 65.54 12.7K
10:00 65.54 65.54 65.48 65.48 1.8K
10:01 65.35 65.67 65.35 65.67 2.4K
10:02 65.66 65.75 65.13 65.18 5.1K
10:03 65.18 65.32 65.18 65.32 1.1K
10:04 65.00 65.38 65.00 65.04 5.2K
10:05 65.04 65.04 64.91 64.91 0.5K
10:06 64.91 65.11 64.91 65.11 8.4K
10:07 65.11 65.26 65.11 65.26 3.1K
10:08 65.26 65.26 65.08 65.18 1.1K
10:09 65.34 65.41 65.32 65.40 3.4K
10:10 65.40 65.40 65.15 65.15 3.5K
10:11 65.15 65.15 65.15 65.15 0.6K
10:12 65.15 65.15 65.15 65.15 0.4K
10:13 65.15 65.15 64.94 65.05 3.0K
10:14 65.05 65.05 64.74 64.74 1.1K
10:15 64.74 64.84 64.73 64.84 0.8K
10:16 64.84 64.84 64.71 64.71 1.1K
10:17 64.51 64.57 64.47 64.57 3.9K
10:18 64.50 64.88 64.50 64.88 8.2K
10:19 64.87 64.87 64.75 64.75 2.4K
10:20 64.75 64.76 64.75 64.76 1.0K
10:21 64.83 64.83 64.76 64.76 0.7K
10:22 64.76 64.82 64.75 64.75 0.6K
10:23 64.54 64.55 64.54 64.55 1.1K
10:24 64.74 64.74 64.56 64.56 0.5K
10:25 64.63 64.70 64.63 64.65 1.3K
10:26 64.65 64.74 64.65 64.74 2.7K
10:27 64.74 64.86 64.74 64.86 1.6K
10:28 64.86 64.86 64.82 64.82 0.4K
10:29 64.82 64.82 64.74 64.74 3.1K
10:30 64.74 64.99 64.74 64.99 3.3K
10:31 64.99 65.15 64.99 65.15 1.5K
10:32 65.10 65.16 65.10 65.10 1.5K
10:33 65.10 65.18 65.01 65.18 3.0K
10:34 65.09 65.13 65.09 65.13 0.6K
10:35 65.13 65.13 65.06 65.06 0.7K
10:36 65.06 65.06 64.89 64.89 2.0K
10:37 64.89 65.04 64.89 65.04 0.7K
10:38 65.04 65.12 65.04 65.12 1.0K
10:39 65.08 65.25 65.03 65.25 3.9K
10:40 65.25 65.25 65.25 65.25 0.1K
10:41 65.25 65.41 65.25 65.41 1.5K
10:42 65.41 65.41 65.28 65.28 1.3K
10:43 65.32 65.35 65.32 65.35 0.7K
10:44 65.35 65.37 65.27 65.37 1.8K
10:45 65.44 65.48 65.44 65.48 2.8K
10:46 65.60 65.71 65.60 65.71 1.0K
10:47 65.66 65.66 65.61 65.61 0.7K
10:48 65.61 65.61 65.54 65.54 1.5K
10:49 65.54 65.56 65.54 65.56 0.5K
10:50 65.56 65.56 65.56 65.56 0.1K
10:51 65.56 65.66 65.56 65.66 0.9K
10:52 65.66 65.66 65.52 65.52 3.8K
10:53 65.52 65.52 65.51 65.51 0.6K
10:54 65.51 65.59 65.51 65.59 2.7K
10:55 65.59 65.59 65.59 65.59 1.9K
10:56 65.59 65.59 65.59 65.59 0.4K
10:57 65.59 65.75 65.59 65.59 2.8K
10:58 65.59 65.59 65.50 65.50 1.7K
10:59 65.50 65.73 65.50 65.64 6.0K
11:00 65.73 65.73 65.61 65.61 1.1K
11:01 65.61 65.71 65.61 65.71 1.0K
11:02 65.71 65.71 65.71 65.71 1.1K
11:03 65.71 65.72 65.71 65.72 0.7K
11:04 65.72 65.73 65.67 65.67 0.9K
11:05 65.67 65.74 65.67 65.74 0.8K
11:06 65.74 65.74 65.74 65.74 0.8K
11:07 65.74 66.23 65.74 66.23 7.1K
11:08 66.36 66.41 66.29 66.29 3.4K
11:09 66.29 66.31 66.29 66.31 0.6K
11:10 66.31 66.31 66.31 66.31 0.5K
11:11 66.52 66.75 66.52 66.75 2.2K
11:12 66.75 66.91 66.75 66.91 0.2K
11:13 66.91 66.91 66.84 66.84 0.9K
11:14 66.68 66.68 66.62 66.62 3.0K
11:15 66.62 66.62 66.62 66.62 0.3K
11:16 66.62 66.68 66.62 66.68 0.5K
11:17 66.68 66.68 66.32 66.42 11.9K
11:18 66.42 66.42 66.42 66.42 0.7K
11:19 66.42 66.43 66.32 66.32 0.6K
11:20 66.32 66.32 66.32 66.32 0.2K
11:21 66.42 66.42 66.42 66.42 1.1K
11:22 66.42 66.42 66.39 66.39 0.3K
11:23 66.39 66.42 66.39 66.42 0.5K
11:24 66.42 66.42 66.29 66.29 0.5K
11:25 66.29 66.42 66.29 66.32 0.7K
11:26 66.32 66.39 66.32 66.32 0.8K
11:27 66.39 66.44 66.39 66.44 1.9K
11:28 66.44 66.50 66.44 66.50 2.4K
11:29 66.50 66.60 66.50 66.60 0.5K
11:30 66.60 66.60 66.60 66.60 0.3K
11:31 66.60 66.60 66.42 66.42 1.8K
11:32 66.42 66.42 66.42 66.42 0.3K
11:33 66.36 66.36 66.33 66.33 2.1K
11:34 66.33 66.33 66.33 66.33 0.3K
11:35 66.33 66.38 66.33 66.38 0.3K
11:36 66.30 66.30 66.30 66.30 0.8K
11:37 66.30 66.34 66.30 66.34 0.9K
11:38 66.34 66.35 66.34 66.35 0.6K
11:39 66.35 66.35 66.35 66.35 0.6K
11:40 66.35 66.35 66.35 66.35 0.5K
11:41 66.27 66.38 66.27 66.33 2.3K
11:42 66.33 66.33 66.33 66.33 0.7K
11:43 66.33 66.35 66.33 66.35 0.5K
11:44 66.35 66.35 66.35 66.35 0.6K
11:45 66.35 66.35 66.35 66.35 0.9K
11:46 66.35 66.35 66.29 66.29 0.2K
11:47 66.29 66.29 66.29 66.29 0.8K
11:48 66.29 66.35 66.29 66.35 0.6K
11:49 66.16 66.18 66.16 66.18 4.5K
11:50 66.18 66.18 66.08 66.08 1.9K
11:51 66.08 66.18 66.08 66.18 0.4K
11:52 66.18 66.19 66.18 66.19 0.5K
11:53 66.19 66.19 66.19 66.19 0.3K
11:54 66.19 66.19 66.12 66.13 1.6K
11:55 66.13 66.13 66.13 66.13 0.9K
11:56 66.13 66.13 65.76 65.76 2.0K
11:57 65.76 65.76 65.75 65.75 1.6K
11:58 65.75 65.75 65.74 65.74 0.9K
11:59 65.74 65.74 65.65 65.65 3.7K
12:00 65.65 65.65 65.65 65.65 0.1K
12:01 65.66 65.66 65.66 65.66 0.7K
12:02 65.61 65.61 65.52 65.60 0.8K
12:03 65.60 65.60 65.42 65.42 2.1K
12:04 65.42 65.42 65.42 65.42 0.4K
12:05 65.42 65.51 65.42 65.46 1.7K
12:06 65.45 65.56 65.38 65.56 7.0K
12:07 65.56 65.56 65.56 65.56 0.2K
12:08 65.67 65.67 65.53 65.53 2.2K
12:09 65.53 65.53 65.53 65.53 0.1K
12:10 65.53 65.53 65.53 65.53 0.0K
12:11 65.53 65.69 65.53 65.69 1.5K
12:12 65.64 65.64 65.64 65.64 0.5K
12:13 65.64 65.71 65.64 65.65 0.5K
12:14 65.57 65.64 65.57 65.64 0.7K
12:15 65.62 65.66 65.62 65.66 1.4K
12:16 65.71 65.74 65.71 65.74 3.8K
12:17 65.74 65.80 65.73 65.73 3.0K
12:18 65.73 65.73 65.73 65.73 0.5K
12:19 65.73 65.73 65.73 65.73 0.3K
12:20 65.65 65.65 65.65 65.65 1.8K
12:21 65.71 65.71 65.65 65.65 1.1K
12:22 65.65 65.71 65.65 65.71 0.3K
12:23 65.71 65.83 65.71 65.83 8.4K
12:24 65.81 65.83 65.81 65.82 7.2K
12:25 65.82 65.82 65.82 65.82 0.8K
12:26 65.82 65.82 65.77 65.77 0.9K
12:27 65.77 65.78 65.77 65.78 5.5K
12:28 65.76 65.76 65.76 65.76 0.5K
12:29 65.76 65.76 65.76 65.76 0.8K
12:30 65.76 65.76 65.76 65.76 2.2K
12:31 65.76 65.76 65.76 65.76 2.5K
12:32 65.76 65.76 65.76 65.76 0.2K
12:33 65.72 65.76 65.72 65.76 3.3K
12:34 65.76 65.81 65.76 65.81 0.5K
12:35 65.81 65.85 65.71 65.71 4.4K
12:36 65.71 65.71 65.71 65.71 0.2K
12:37 65.71 65.71 65.61 65.61 1.2K
12:38 65.61 65.61 65.61 65.61 0.1K
12:39 65.61 65.61 65.61 65.61 0.1K
12:40 65.61 65.61 65.61 65.61 0.2K
12:41 65.61 65.61 65.61 65.61 0.2K
12:42 65.61 65.67 65.61 65.67 0.4K
12:43 65.67 65.67 65.60 65.65 1.1K
12:44 65.65 65.75 65.65 65.75 3.2K
12:45 65.75 65.75 65.72 65.74 2.4K
12:46 65.74 65.74 65.74 65.74 0.1K
12:47 65.74 65.74 65.74 65.74 0.2K
12:48 65.74 65.74 65.74 65.74 0.3K
12:49 65.74 65.74 65.74 65.74 0.1K
12:50 65.74 65.74 65.67 65.67 0.4K
12:51 65.67 65.76 65.67 65.76 1.5K
12:52 65.76 65.76 65.76 65.76 5.0K
12:53 65.76 65.76 65.68 65.68 1.2K
12:54 65.68 65.68 65.63 65.64 0.4K
12:55 65.64 65.64 65.64 65.64 0.2K
12:56 65.64 65.72 65.64 65.72 0.5K
12:57 65.62 65.66 65.62 65.66 1.6K
12:58 65.66 65.66 65.66 65.66 0.4K
12:59 65.66 65.66 65.66 65.66 0.3K
13:00 65.55 65.79 65.55 65.79 7.0K
13:01 65.79 65.79 65.70 65.70 1.1K
13:02 65.70 65.70 65.70 65.70 0.0K
13:03 65.70 65.70 65.70 65.70 0.2K
13:04 65.70 65.76 65.70 65.76 1.1K
13:05 65.76 65.76 65.76 65.76 0.3K
13:06 65.76 65.80 65.75 65.80 2.7K
13:07 65.80 65.87 65.80 65.87 1.1K
13:08 65.87 65.87 65.87 65.87 0.2K
13:09 65.87 65.89 65.87 65.89 1.1K
13:10 65.89 65.98 65.89 65.98 0.3K
13:11 65.98 65.98 65.98 65.98 0.2K
13:12 65.98 66.00 65.93 65.93 2.7K
13:13 65.93 65.93 65.93 65.93 0.4K
13:14 65.93 65.93 65.90 65.90 0.5K
13:15 65.90 65.97 65.90 65.90 1.0K
13:16 65.90 65.98 65.90 65.94 0.8K
13:17 65.94 66.00 65.80 65.80 3.3K
13:18 65.80 65.88 65.80 65.88 0.4K
13:19 65.78 65.78 65.78 65.78 0.8K
13:20 65.78 65.78 65.78 65.78 0.3K
13:21 65.69 65.69 65.69 65.69 0.7K
13:22 65.69 65.69 65.64 65.64 0.3K
13:23 65.64 65.67 65.64 65.67 0.4K
13:24 65.68 65.68 65.67 65.67 4.5K
13:25 65.67 65.75 65.67 65.75 0.6K
13:26 65.75 65.75 65.75 65.75 0.4K
13:27 65.75 65.75 65.68 65.68 0.8K
13:28 65.68 65.68 65.65 65.65 0.4K
13:29 65.65 65.65 65.65 65.65 0.2K
13:30 65.65 65.71 65.65 65.71 0.4K
13:31 65.66 65.66 65.58 65.58 2.7K
13:32 65.58 65.58 65.58 65.58 0.3K
13:33 65.58 65.58 65.58 65.58 0.5K
13:34 65.58 65.75 65.58 65.71 3.3K
13:35 65.71 65.71 65.71 65.71 0.2K
13:36 65.71 65.71 65.71 65.71 0.1K
13:37 65.78 65.93 65.78 65.93 4.7K
13:38 65.93 65.95 65.93 65.94 1.0K
13:39 65.98 66.11 65.98 66.11 2.3K
13:40 66.11 66.11 66.11 66.11 0.4K
13:41 66.31 66.42 66.31 66.42 1.0K
13:42 66.42 66.43 66.30 66.30 2.6K
13:43 66.30 66.33 66.30 66.33 0.2K
13:44 66.33 66.38 66.33 66.38 1.2K
13:45 66.38 66.38 66.36 66.36 1.0K
13:46 66.37 66.37 66.29 66.29 1.9K
13:47 66.29 66.34 66.29 66.34 0.2K
13:48 66.28 66.28 66.28 66.28 0.4K
13:49 66.28 66.36 66.28 66.36 0.4K
13:50 66.36 66.36 66.36 66.36 0.2K
13:51 66.29 66.36 66.29 66.36 1.4K
13:52 66.36 66.36 66.36 66.36 0.2K
13:53 66.36 66.36 66.36 66.36 0.5K
13:54 66.36 66.38 66.36 66.38 0.6K
13:55 66.37 66.37 66.34 66.34 2.8K
13:56 66.34 66.40 66.34 66.40 4.9K
13:57 66.40 66.40 66.40 66.40 0.2K
13:58 66.40 66.40 66.40 66.40 0.1K
13:59 66.40 66.45 66.40 66.45 0.4K
14:00 66.45 66.45 66.40 66.40 1.3K
14:01 66.40 66.40 66.40 66.40 0.2K
14:02 66.40 66.49 66.40 66.49 0.8K
14:03 66.49 66.49 66.49 66.49 0.5K
14:04 66.49 66.63 66.49 66.63 2.0K
14:05 66.63 66.63 66.63 66.63 0.1K
14:06 66.63 66.63 66.63 66.63 0.8K
14:07 66.63 66.66 66.59 66.66 1.3K
14:08 66.66 66.66 66.55 66.55 2.3K
14:09 66.55 66.61 66.55 66.61 0.5K
14:10 66.61 66.61 66.58 66.58 0.6K
14:11 66.54 66.58 66.54 66.58 1.9K
14:12 66.58 66.59 66.58 66.59 0.2K
14:13 66.59 66.59 66.36 66.36 3.3K
14:14 66.37 66.38 66.37 66.38 0.6K
14:15 66.28 66.38 66.28 66.38 1.3K
14:16 66.38 66.38 66.38 66.38 0.3K
14:17 66.40 66.40 66.40 66.40 0.6K
14:18 66.40 66.40 66.40 66.40 0.2K
14:19 66.40 66.40 66.40 66.40 0.2K
14:20 66.40 66.40 66.37 66.38 1.1K
14:21 66.38 66.38 66.32 66.32 1.3K
14:22 66.32 66.32 66.32 66.32 0.1K
14:23 66.32 66.41 66.32 66.41 0.3K
14:24 66.41 66.41 66.36 66.41 1.1K
14:25 66.33 66.40 66.33 66.40 1.4K
14:26 66.40 66.40 66.39 66.39 1.0K
14:27 66.39 66.39 66.39 66.39 0.5K
14:28 66.40 66.56 66.40 66.56 4.1K
14:29 66.56 66.56 66.56 66.56 0.4K
14:30 66.56 66.56 66.56 66.56 0.4K
14:31 66.56 66.59 66.56 66.59 1.2K
14:32 66.62 66.62 66.62 66.62 0.4K
14:33 66.62 66.62 66.59 66.59 1.2K
14:34 66.59 66.60 66.59 66.60 0.4K
14:35 66.60 66.60 66.60 66.60 0.3K
14:36 66.60 66.67 66.60 66.67 1.6K
14:37 66.67 66.67 66.59 66.61 1.1K
14:38 66.61 66.61 66.49 66.49 1.7K
14:39 66.49 66.54 66.45 66.45 1.1K
14:40 66.45 66.45 66.45 66.45 0.2K
14:41 66.48 66.48 66.48 66.48 0.3K
14:42 66.48 66.50 66.48 66.50 1.0K
14:43 66.50 66.52 66.50 66.52 0.7K
14:44 66.52 66.53 66.52 66.53 0.8K
14:45 66.53 66.56 66.53 66.56 3.5K
14:46 66.58 66.58 66.58 66.58 4.0K
14:47 66.58 66.58 66.57 66.57 0.2K
14:48 66.44 66.53 66.44 66.53 4.2K
14:49 66.53 66.53 66.53 66.53 0.5K
14:50 66.53 66.53 66.47 66.47 0.7K
14:51 66.55 66.55 66.55 66.55 0.3K
14:52 66.55 66.55 66.36 66.36 2.3K
14:53 66.36 66.36 66.36 66.36 0.4K
14:54 66.36 66.36 66.36 66.36 0.3K
14:55 66.36 66.53 66.36 66.53 0.9K
14:56 66.53 66.56 66.52 66.52 0.9K
14:57 66.52 66.56 66.52 66.56 0.8K
14:58 66.56 66.56 66.56 66.56 0.4K
14:59 66.56 66.56 66.56 66.56 0.2K
15:00 66.45 66.52 66.45 66.52 2.7K
15:01 66.52 66.52 66.47 66.47 0.3K
15:02 66.47 66.53 66.47 66.53 1.3K
15:03 66.53 66.53 66.53 66.53 0.6K
15:04 66.53 66.53 66.53 66.53 0.1K
15:05 66.53 66.53 66.53 66.53 0.2K
15:06 66.53 66.53 66.47 66.47 2.8K
15:07 66.48 66.48 66.33 66.33 1.4K
15:08 66.33 66.37 66.33 66.37 0.3K
15:09 66.43 66.44 66.43 66.44 3.2K
15:10 66.44 66.44 66.37 66.38 1.7K
15:11 66.38 66.38 66.38 66.38 0.6K
15:12 66.38 66.45 66.20 66.20 2.4K
15:13 66.26 66.26 66.18 66.18 1.3K
15:14 66.18 66.18 66.18 66.18 0.1K
15:15 66.18 66.18 66.13 66.13 0.3K
15:16 66.19 66.25 66.19 66.25 2.6K
15:17 66.25 66.25 66.18 66.18 2.0K
15:18 66.18 66.18 66.18 66.18 0.4K
15:19 66.18 66.18 66.14 66.14 0.8K
15:20 66.14 66.18 66.12 66.18 0.9K
15:21 66.18 66.18 66.18 66.18 0.2K
15:22 66.18 66.18 66.06 66.06 1.6K
15:23 66.06 66.06 66.04 66.06 0.7K
15:24 66.06 66.06 65.99 65.99 1.5K
15:25 65.99 65.99 65.99 65.99 0.2K
15:26 65.99 66.01 65.97 66.01 6.3K
15:27 66.01 66.01 66.00 66.00 0.5K
15:28 66.00 66.00 66.00 66.00 0.1K
15:29 66.00 66.00 66.00 66.00 0.8K
15:30 66.00 66.05 66.00 66.05 5.3K
15:31 66.05 66.05 65.99 65.99 0.9K
15:32 65.99 65.99 65.98 65.98 0.9K
15:33 66.06 66.06 65.98 65.98 0.6K
15:34 65.98 66.03 65.98 66.00 1.4K
15:35 66.00 66.01 66.00 66.01 1.6K
15:36 66.01 66.01 65.95 65.95 2.4K
15:37 65.95 65.96 65.95 65.96 0.5K
15:38 65.96 65.96 65.92 65.92 0.8K
15:39 65.96 65.96 65.93 65.93 1.8K
15:40 65.93 65.93 65.93 65.93 1.3K
15:41 65.93 65.98 65.93 65.93 0.9K
15:42 65.94 65.94 65.78 65.78 5.9K
15:43 65.78 65.85 65.77 65.77 4.0K
15:44 65.77 65.83 65.77 65.83 2.8K
15:45 65.83 65.84 65.81 65.81 3.9K
15:46 65.86 65.91 65.86 65.91 2.9K
15:47 65.91 65.91 65.91 65.91 1.4K
15:48 65.91 66.00 65.91 65.96 1.8K
15:49 65.96 65.96 65.96 65.96 1.7K
15:50 65.96 65.96 65.88 65.88 3.2K
15:51 65.88 65.88 65.88 65.88 1.4K
15:52 65.83 65.87 65.83 65.87 2.1K
15:53 65.87 65.89 65.87 65.88 5.0K
15:54 65.88 65.92 65.88 65.91 4.4K
15:55 65.91 65.99 65.91 65.92 9.1K
15:56 65.89 65.89 65.68 65.68 8.1K
15:57 65.73 65.76 65.71 65.71 10.9K
15:58 65.75 65.77 65.74 65.77 15.3K
15:59 65.79 65.80 65.77 65.80 10.0K
16:00 65.80 65.80 65.71 65.80 238.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음