Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.20
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 66.23 66.56 64.01 66.17 12.2K
09:32 66.18 66.18 66.18 66.18 0.9K
09:33 66.17 66.49 66.17 66.49 0.6K
09:34 66.43 66.54 66.43 66.54 2.0K
09:35 67.07 67.09 66.54 67.09 0.4K
09:36 67.09 67.09 66.70 66.70 0.2K
09:37 66.70 66.81 66.70 66.81 0.3K
09:38 66.81 66.81 66.81 66.81 0.3K
09:39 66.81 66.81 66.81 66.81 0.1K
09:40 66.81 66.81 66.69 66.69 0.6K
09:41 66.69 67.29 66.69 67.29 1.9K
09:42 67.29 67.29 67.28 67.28 0.4K
09:43 67.28 67.28 67.28 67.28 0.0K
09:44 67.28 67.28 67.17 67.17 0.2K
09:45 67.17 67.17 67.05 67.05 2.2K
09:46 67.05 67.06 67.05 67.06 0.5K
09:47 67.06 67.21 67.05 67.05 2.0K
09:48 67.05 67.05 67.05 67.05 0.0K
09:49 67.05 67.12 67.05 67.12 0.3K
09:50 67.12 67.15 67.12 67.15 2.3K
09:51 66.86 66.86 66.43 66.50 21.5K
09:52 66.50 66.50 66.49 66.50 4.8K
09:53 66.40 66.40 66.38 66.38 0.8K
09:54 66.37 66.37 66.29 66.29 0.7K
09:55 66.29 66.29 66.29 66.29 0.2K
09:56 66.29 66.34 66.29 66.34 0.1K
09:57 66.34 66.34 66.23 66.23 2.5K
09:58 66.24 66.42 66.24 66.24 0.8K
09:59 66.24 66.24 66.24 66.24 0.4K
10:00 66.24 66.24 66.24 66.24 0.3K
10:01 66.24 66.30 66.24 66.30 0.8K
10:02 66.30 66.78 66.30 66.78 7.3K
10:03 66.59 66.69 66.59 66.59 4.6K
10:04 66.59 66.59 66.59 66.59 0.0K
10:05 66.59 66.86 66.59 66.86 1.6K
10:06 66.86 67.00 66.86 67.00 0.6K
10:07 66.99 66.99 66.82 66.82 2.0K
10:08 66.99 66.99 66.99 66.99 1.3K
10:09 66.99 67.02 66.99 67.02 1.1K
10:10 67.02 67.05 67.02 67.05 0.6K
10:11 67.05 67.05 67.05 67.05 0.2K
10:12 67.05 67.13 67.05 67.13 0.5K
10:13 67.00 67.00 67.00 67.00 0.6K
10:14 67.00 67.09 67.00 67.09 0.7K
10:15 67.09 67.09 67.08 67.09 0.7K
10:16 67.09 67.09 67.09 67.09 1.0K
10:17 67.17 67.29 67.17 67.23 5.5K
10:18 67.23 67.23 67.23 67.23 0.2K
10:19 67.31 67.39 67.31 67.39 2.8K
10:20 67.54 67.54 67.52 67.52 1.8K
10:21 67.52 67.54 67.52 67.54 0.3K
10:22 67.54 67.74 67.54 67.74 7.2K
10:23 67.74 67.81 67.74 67.81 0.3K
10:24 67.81 67.92 67.81 67.92 0.8K
10:25 67.92 67.92 67.92 67.92 0.0K
10:26 67.92 67.92 67.81 67.81 1.0K
10:27 67.59 67.59 67.56 67.56 4.0K
10:28 67.63 67.74 67.63 67.74 2.6K
10:29 67.74 67.74 67.74 67.74 0.1K
10:30 67.74 67.74 67.60 67.60 3.5K
10:31 67.60 67.75 67.60 67.75 4.7K
10:32 67.71 67.71 67.58 67.64 5.6K
10:33 67.64 67.70 67.64 67.70 1.3K
10:34 67.70 67.70 67.70 67.70 3.0K
10:35 67.70 67.71 67.60 67.71 1.7K
10:36 67.71 67.71 67.58 67.64 4.5K
10:37 67.64 67.70 67.62 67.70 0.9K
10:38 67.70 67.70 67.70 67.70 1.6K
10:39 67.70 67.74 67.68 67.68 14.3K
10:40 67.68 67.68 67.68 67.68 0.2K
10:41 67.67 67.67 67.67 67.67 0.7K
10:42 67.67 67.77 67.67 67.77 0.5K
10:43 67.77 67.77 67.77 67.77 0.1K
10:44 67.77 67.77 67.77 67.77 0.3K
10:45 67.77 67.77 67.72 67.72 1.0K
10:46 67.72 67.72 67.72 67.72 0.1K
10:47 67.72 67.72 67.70 67.72 0.8K
10:48 67.72 67.72 67.66 67.71 0.4K
10:49 67.66 67.66 67.66 67.66 0.2K
10:50 67.81 67.95 67.81 67.87 5.1K
10:51 67.85 67.85 67.70 67.84 3.1K
10:52 67.84 67.84 67.70 67.70 1.4K
10:53 67.48 67.48 67.43 67.43 3.2K
10:54 67.43 67.57 67.43 67.57 1.1K
10:55 67.57 67.57 67.57 67.57 0.2K
10:56 67.57 67.57 67.57 67.57 0.2K
10:57 67.57 67.57 67.57 67.57 0.2K
10:58 67.57 67.73 67.57 67.73 0.6K
10:59 67.65 67.65 67.62 67.64 1.0K
11:00 67.71 67.71 67.70 67.70 1.3K
11:01 67.57 67.67 67.57 67.67 0.6K
11:02 67.69 67.69 67.69 67.69 1.1K
11:03 67.69 67.69 67.59 67.59 2.0K
11:04 67.59 67.59 67.48 67.48 0.9K
11:05 67.48 67.48 67.40 67.45 1.2K
11:06 67.45 67.55 67.45 67.55 0.8K
11:07 67.55 67.55 67.55 67.55 0.3K
11:08 67.55 67.55 67.52 67.52 0.1K
11:09 67.50 67.50 67.50 67.50 1.4K
11:10 67.50 67.50 67.50 67.50 0.6K
11:11 67.51 67.51 67.51 67.51 0.6K
11:12 67.54 67.55 67.54 67.55 1.1K
11:13 67.55 67.55 67.51 67.51 0.5K
11:14 67.51 67.51 67.46 67.46 1.5K
11:15 67.46 67.49 67.40 67.40 1.5K
11:16 67.41 67.43 67.39 67.43 2.5K
11:17 67.43 67.43 67.43 67.43 0.4K
11:18 67.43 67.49 67.38 67.38 0.8K
11:19 67.36 67.38 67.36 67.38 0.6K
11:20 67.38 67.47 67.33 67.38 1.4K
11:21 67.38 67.38 67.24 67.24 0.4K
11:22 67.24 67.36 67.24 67.36 0.3K
11:23 67.36 67.36 67.36 67.36 0.2K
11:24 67.39 67.39 67.33 67.33 0.5K
11:25 67.39 67.66 67.39 67.59 5.6K
11:26 67.59 67.60 67.59 67.60 0.2K
11:27 67.71 67.71 67.66 67.71 1.6K
11:28 67.71 67.73 67.71 67.73 0.9K
11:29 67.73 67.92 67.73 67.92 0.9K
11:30 67.92 67.92 67.62 67.62 2.2K
11:31 67.62 67.62 67.62 67.62 0.2K
11:32 67.62 67.73 67.61 67.61 0.8K
11:33 67.61 67.61 67.52 67.52 0.2K
11:34 67.52 67.52 67.52 67.52 0.0K
11:35 67.63 67.63 67.52 67.52 0.7K
11:36 67.52 67.52 67.49 67.49 1.2K
11:37 67.49 67.60 67.49 67.60 0.6K
11:38 67.60 67.60 67.60 67.60 0.2K
11:39 67.60 67.60 67.60 67.60 0.1K
11:40 67.60 67.66 67.60 67.66 0.4K
11:41 67.66 67.66 67.66 67.66 0.3K
11:42 67.66 67.67 67.66 67.67 0.5K
11:43 67.67 67.67 67.63 67.63 0.8K
11:44 67.62 67.79 67.62 67.79 1.7K
11:45 67.79 67.79 67.68 67.77 0.3K
11:46 67.78 67.78 67.78 67.78 0.3K
11:47 67.78 67.78 67.73 67.73 0.5K
11:48 67.73 67.79 67.73 67.79 1.0K
11:49 67.79 67.79 67.76 67.76 0.3K
11:50 67.76 67.76 67.75 67.75 0.7K
11:51 67.75 67.75 67.75 67.75 0.2K
11:52 67.75 67.75 67.75 67.75 0.3K
11:53 67.75 67.75 67.75 67.75 0.1K
11:54 67.75 67.75 67.75 67.75 0.5K
11:55 67.75 67.75 67.74 67.74 1.3K
11:56 67.80 67.80 67.74 67.74 0.7K
11:57 67.74 67.74 67.70 67.74 0.5K
11:58 67.74 67.74 67.71 67.71 0.6K
11:59 67.71 67.71 67.71 67.71 0.1K
12:00 67.74 67.74 67.74 67.74 0.9K
12:01 67.74 67.74 67.73 67.73 1.0K
12:02 67.73 67.73 67.72 67.72 0.9K
12:03 67.77 67.77 67.77 67.77 1.4K
12:04 67.81 67.81 67.81 67.81 0.6K
12:05 67.81 67.81 67.76 67.76 0.9K
12:06 67.76 67.87 67.76 67.87 2.6K
12:07 67.87 67.87 67.80 67.80 1.0K
12:08 67.84 67.84 67.76 67.76 1.1K
12:09 67.78 67.84 67.78 67.84 1.1K
12:10 67.84 67.84 67.84 67.84 0.5K
12:11 67.84 67.88 67.84 67.88 0.3K
12:12 67.83 67.83 67.82 67.82 0.7K
12:13 67.82 67.82 67.74 67.74 0.6K
12:14 67.74 67.77 67.70 67.70 0.9K
12:15 67.70 67.74 67.70 67.74 1.2K
12:16 67.72 67.72 67.72 67.72 0.3K
12:17 67.72 67.73 67.72 67.73 0.5K
12:18 67.73 67.73 67.73 67.73 0.2K
12:19 67.73 67.73 67.64 67.64 0.2K
12:20 67.64 67.64 67.64 67.64 0.1K
12:21 67.64 67.64 67.64 67.64 0.4K
12:22 67.64 67.72 67.64 67.72 0.3K
12:23 67.72 67.73 67.65 67.73 1.2K
12:24 67.73 67.73 67.50 67.50 2.0K
12:25 67.50 67.62 67.50 67.62 0.5K
12:26 67.62 67.62 67.62 67.62 0.3K
12:27 67.62 67.62 67.62 67.62 0.3K
12:28 67.62 67.62 67.62 67.62 0.1K
12:29 67.62 67.62 67.62 67.62 0.1K
12:30 67.62 67.62 67.61 67.61 0.3K
12:31 67.62 67.62 67.62 67.62 0.4K
12:32 67.62 67.62 67.53 67.53 0.2K
12:33 67.53 67.61 67.53 67.60 0.6K
12:34 67.60 67.60 67.60 67.60 0.1K
12:35 67.60 67.67 67.60 67.67 1.7K
12:36 67.68 67.68 67.68 67.68 0.4K
12:37 67.68 67.69 67.68 67.69 0.2K
12:38 67.69 67.69 67.69 67.69 0.7K
12:39 67.69 67.69 67.69 67.69 0.1K
12:40 67.69 67.69 67.56 67.56 1.5K
12:41 67.56 67.63 67.56 67.63 0.9K
12:42 67.56 67.56 67.56 67.56 0.2K
12:43 67.63 67.63 67.63 67.63 0.6K
12:44 67.63 67.63 67.52 67.52 1.4K
12:45 67.52 67.55 67.52 67.55 0.4K
12:46 67.55 67.55 67.55 67.55 0.3K
12:47 67.55 67.55 67.55 67.55 0.1K
12:48 67.55 67.56 67.49 67.55 0.3K
12:49 67.55 67.57 67.55 67.56 1.4K
12:50 67.56 67.56 67.50 67.50 0.3K
12:51 67.50 67.57 67.50 67.57 0.9K
12:52 67.57 67.57 67.57 67.57 0.0K
12:53 67.57 67.58 67.57 67.58 0.1K
12:54 67.59 67.59 67.59 67.59 0.2K
12:55 67.59 67.65 67.59 67.65 1.9K
12:56 67.68 67.68 67.67 67.67 0.6K
12:57 67.67 67.67 67.67 67.67 0.3K
12:58 67.67 67.67 67.67 67.67 0.4K
12:59 67.61 67.62 67.58 67.62 2.1K
13:00 67.62 67.62 67.62 67.62 1.1K
13:01 67.62 67.62 67.62 67.62 0.1K
13:02 67.69 67.70 67.69 67.70 1.4K
13:03 67.71 67.71 67.71 67.71 0.8K
13:04 67.71 67.78 67.71 67.78 0.9K
13:05 67.78 67.78 67.71 67.71 0.4K
13:06 67.71 67.79 67.71 67.79 0.2K
13:07 67.79 67.79 67.78 67.78 0.2K
13:08 67.78 67.78 67.78 67.78 0.0K
13:09 67.78 67.87 67.78 67.87 1.6K
13:10 67.87 67.88 67.87 67.88 0.4K
13:11 67.88 67.88 67.88 67.88 0.1K
13:12 67.89 67.89 67.84 67.84 0.8K
13:13 67.84 67.84 67.84 67.84 0.3K
13:14 67.84 67.91 67.84 67.89 0.9K
13:15 67.89 67.89 67.89 67.89 0.1K
13:16 67.67 67.68 67.58 67.58 6.0K
13:17 67.58 67.58 67.58 67.58 0.0K
13:18 67.58 67.70 67.58 67.70 0.4K
13:19 67.70 67.70 67.70 67.70 0.4K
13:20 67.70 67.78 67.70 67.78 0.7K
13:21 67.78 67.78 67.78 67.78 0.1K
13:22 67.78 67.78 67.77 67.77 2.2K
13:23 67.77 67.77 67.71 67.71 0.4K
13:24 67.71 67.71 67.60 67.67 2.0K
13:25 67.70 67.76 67.67 67.76 1.3K
13:26 67.64 67.64 67.64 67.64 0.3K
13:27 67.64 67.69 67.64 67.69 0.3K
13:28 67.63 67.73 67.63 67.73 0.8K
13:29 67.70 67.70 67.62 67.62 2.5K
13:30 67.62 67.62 67.52 67.58 1.4K
13:31 67.58 67.58 67.58 67.58 0.0K
13:32 67.58 67.64 67.58 67.64 2.0K
13:33 67.64 67.64 67.64 67.64 0.1K
13:34 67.64 67.64 67.64 67.64 0.0K
13:35 67.64 67.64 67.60 67.60 0.6K
13:36 67.60 67.62 67.54 67.54 3.5K
13:37 67.54 67.54 67.46 67.46 0.2K
13:38 67.49 67.49 67.49 67.49 0.2K
13:39 67.53 67.53 67.40 67.40 1.1K
13:40 67.48 67.48 67.42 67.42 0.6K
13:41 67.42 67.42 67.31 67.31 2.5K
13:42 67.31 67.37 67.29 67.29 0.3K
13:43 67.31 67.31 67.31 67.31 0.2K
13:44 67.31 67.31 67.31 67.31 0.1K
13:45 67.31 67.31 67.25 67.31 0.3K
13:46 67.31 67.31 67.25 67.25 0.5K
13:47 67.25 67.27 67.21 67.27 0.7K
13:48 67.27 67.27 67.27 67.27 0.4K
13:49 67.27 67.27 67.27 67.27 0.1K
13:50 67.25 67.25 67.25 67.25 0.2K
13:51 67.30 67.30 67.22 67.30 0.3K
13:52 67.30 67.30 67.30 67.30 0.3K
13:53 67.30 67.32 67.30 67.32 2.6K
13:54 67.32 67.41 67.32 67.41 1.7K
13:55 67.41 67.43 67.41 67.43 0.2K
13:56 67.43 67.43 67.43 67.43 0.0K
13:57 67.43 67.43 67.43 67.43 0.1K
13:58 67.43 67.43 67.43 67.43 0.9K
13:59 67.43 67.43 67.43 67.43 0.0K
14:00 67.38 67.38 67.37 67.37 1.1K
14:01 67.22 67.27 67.22 67.27 4.3K
14:02 67.27 67.27 67.27 67.27 0.4K
14:03 67.27 67.27 66.73 67.13 1.1K
14:04 67.13 67.13 67.13 67.13 0.1K
14:05 67.13 67.13 66.84 66.84 0.9K
14:06 66.84 67.02 66.84 67.02 0.7K
14:07 66.65 66.65 66.65 66.65 2.4K
14:08 66.63 66.63 66.56 66.63 3.9K
14:09 66.63 66.63 66.63 66.63 0.8K
14:10 66.63 66.63 66.21 66.21 1.1K
14:11 66.38 66.38 66.38 66.38 0.8K
14:12 66.38 66.46 66.33 66.46 0.9K
14:13 66.41 66.41 66.41 66.41 0.7K
14:14 66.41 66.51 66.30 66.30 0.5K
14:15 66.30 66.30 66.29 66.30 0.8K
14:16 66.30 66.30 66.20 66.20 0.7K
14:17 66.20 66.20 66.06 66.14 1.9K
14:18 66.14 66.20 66.14 66.20 1.0K
14:19 66.21 66.21 66.21 66.21 0.5K
14:20 66.21 66.29 66.21 66.29 0.7K
14:21 66.29 66.33 66.29 66.33 0.6K
14:22 66.39 66.39 66.34 66.34 1.6K
14:23 66.34 66.34 66.34 66.34 0.6K
14:24 66.34 66.50 66.34 66.50 0.8K
14:25 66.50 66.50 66.45 66.45 0.9K
14:26 66.45 66.50 66.45 66.50 0.9K
14:27 66.47 66.47 66.43 66.43 2.6K
14:28 66.45 66.45 66.41 66.41 4.0K
14:29 66.41 66.41 66.40 66.40 0.8K
14:30 66.30 66.30 66.25 66.25 1.2K
14:31 66.13 66.15 66.13 66.15 1.8K
14:32 66.15 66.33 66.15 66.33 0.9K
14:33 66.33 66.57 66.33 66.39 2.5K
14:34 66.39 66.45 66.39 66.45 0.4K
14:35 66.37 66.44 66.37 66.44 2.7K
14:36 66.44 66.45 66.40 66.40 2.6K
14:37 66.40 66.40 66.30 66.34 1.2K
14:38 66.34 66.38 66.34 66.38 0.7K
14:39 66.45 66.45 66.37 66.37 3.6K
14:40 66.35 66.40 66.35 66.37 0.7K
14:41 66.37 66.46 66.37 66.46 2.4K
14:42 66.43 66.43 66.43 66.43 0.5K
14:43 66.43 66.43 66.26 66.26 2.8K
14:44 66.26 66.26 66.26 66.26 0.1K
14:45 66.26 66.26 66.21 66.21 0.4K
14:46 66.13 66.13 65.92 65.92 3.9K
14:47 65.92 65.92 65.77 65.77 1.7K
14:48 65.77 65.77 65.71 65.71 0.4K
14:49 65.58 65.84 65.58 65.84 5.9K
14:50 65.84 65.85 65.84 65.85 0.8K
14:51 65.99 65.99 65.86 65.86 1.9K
14:52 65.86 66.13 65.86 66.13 1.3K
14:53 66.13 66.13 66.06 66.06 0.3K
14:54 66.06 66.06 66.06 66.06 0.1K
14:55 66.06 66.06 65.88 65.88 1.1K
14:56 65.88 65.89 65.78 65.78 1.3K
14:57 65.78 65.84 65.64 65.64 1.6K
14:58 65.64 65.65 65.56 65.65 1.5K
14:59 65.66 65.71 65.52 65.52 2.9K
15:00 65.52 65.52 65.49 65.49 1.6K
15:01 65.49 65.76 65.49 65.76 1.8K
15:02 65.73 65.78 65.68 65.68 1.2K
15:03 65.67 65.67 65.50 65.50 2.4K
15:04 65.50 65.50 65.39 65.39 1.4K
15:05 65.37 65.37 65.22 65.28 3.9K
15:06 65.28 65.28 65.24 65.24 1.8K
15:07 65.30 65.38 65.30 65.33 2.4K
15:08 65.33 65.33 65.29 65.29 1.2K
15:09 65.29 65.29 65.15 65.15 1.6K
15:10 65.22 65.27 65.16 65.16 2.2K
15:11 65.16 65.16 65.16 65.16 0.6K
15:12 65.19 65.19 65.12 65.12 1.4K
15:13 65.12 65.12 64.99 65.02 3.3K
15:14 65.09 65.09 65.08 65.08 1.8K
15:15 65.08 65.20 65.08 65.20 1.2K
15:16 65.20 65.20 65.17 65.17 0.7K
15:17 65.17 65.17 65.17 65.17 0.6K
15:18 65.17 65.17 65.17 65.17 0.6K
15:19 65.05 65.33 65.05 65.33 1.0K
15:20 65.35 65.35 65.19 65.19 0.7K
15:21 65.19 65.40 65.19 65.40 3.0K
15:22 65.40 65.60 65.40 65.60 4.2K
15:23 65.49 65.49 65.38 65.38 4.2K
15:24 65.38 65.47 65.31 65.31 1.0K
15:25 65.31 65.31 65.25 65.25 0.3K
15:26 65.25 65.25 65.17 65.17 0.7K
15:27 65.21 65.21 65.10 65.10 4.6K
15:28 65.03 65.03 65.03 65.03 0.9K
15:29 65.03 65.03 64.95 64.95 0.5K
15:30 64.96 64.96 64.78 64.78 6.9K
15:31 64.78 64.86 64.78 64.86 2.6K
15:32 64.87 64.87 64.74 64.74 2.2K
15:33 64.74 64.74 64.73 64.73 1.4K
15:34 64.73 64.73 64.64 64.64 1.7K
15:35 64.64 64.75 64.64 64.75 1.5K
15:36 64.71 64.71 64.54 64.54 4.5K
15:37 64.54 64.54 64.48 64.54 2.0K
15:38 64.54 64.54 64.29 64.48 6.1K
15:39 64.26 64.35 64.22 64.22 3.0K
15:40 64.17 64.26 64.17 64.26 4.4K
15:41 64.25 64.25 64.03 64.03 7.4K
15:42 63.98 64.05 63.68 63.68 6.7K
15:43 64.02 64.04 63.92 64.04 5.5K
15:44 64.01 64.01 63.99 63.99 1.7K
15:45 63.99 63.99 63.79 63.79 5.3K
15:46 63.68 63.75 63.68 63.75 3.1K
15:47 63.75 63.87 63.75 63.87 7.2K
15:48 63.90 63.96 63.77 63.84 4.2K
15:49 63.86 64.21 63.86 64.21 5.1K
15:50 64.21 64.21 64.03 64.12 26.7K
15:51 64.16 64.16 64.00 64.10 4.4K
15:52 64.10 64.28 64.10 64.28 1.8K
15:53 64.23 64.23 64.17 64.17 4.0K
15:54 64.13 64.27 64.13 64.27 4.0K
15:55 64.30 64.38 64.30 64.38 4.5K
15:56 64.47 64.53 64.39 64.39 15.7K
15:57 64.44 64.44 64.25 64.25 5.8K
15:58 64.25 64.28 64.20 64.27 4.0K
15:59 64.25 64.27 64.25 64.26 11.5K
16:00 64.27 64.49 64.27 64.43 242.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음