Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.20
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 65.44 66.74 64.17 64.84 7.8K
09:32 64.85 64.85 64.49 64.49 4.0K
09:33 64.49 64.85 64.49 64.64 3.4K
09:34 64.51 64.99 64.51 64.99 0.8K
09:35 64.99 64.99 64.52 64.52 0.2K
09:36 64.52 64.77 64.52 64.52 1.7K
09:37 64.48 64.57 64.48 64.57 1.4K
09:38 64.57 64.77 64.57 64.77 0.4K
09:39 64.37 64.37 64.31 64.31 2.1K
09:40 64.31 64.31 64.31 64.31 0.4K
09:41 64.31 64.34 63.99 63.99 4.4K
09:42 63.95 63.95 63.95 63.95 0.3K
09:43 64.16 64.60 64.16 64.34 10.6K
09:44 64.34 64.34 64.34 64.34 0.3K
09:45 64.34 64.34 64.08 64.08 4.2K
09:46 64.00 64.10 64.00 64.10 9.3K
09:47 64.10 64.37 64.10 64.37 2.9K
09:48 64.37 64.64 64.37 64.64 0.8K
09:49 64.64 64.64 64.64 64.64 0.4K
09:50 64.37 64.59 64.37 64.59 3.1K
09:51 64.59 64.68 64.59 64.68 0.4K
09:52 64.68 64.68 64.68 64.68 0.0K
09:53 64.68 64.68 64.68 64.68 0.1K
09:54 64.68 64.68 64.68 64.68 0.0K
09:55 64.61 64.98 64.57 64.98 5.8K
09:56 64.98 64.98 64.98 64.98 0.1K
09:57 64.98 64.98 64.98 64.98 0.2K
09:58 65.06 65.06 65.06 65.06 1.0K
09:59 65.06 65.06 64.71 64.71 5.9K
10:00 64.71 64.71 64.71 64.71 0.0K
10:01 64.71 64.71 64.71 64.71 1.1K
10:02 64.71 64.73 64.16 64.16 5.3K
10:03 64.16 64.55 64.12 64.55 5.5K
10:04 64.62 64.62 64.62 64.62 0.4K
10:05 64.62 64.62 64.49 64.51 1.6K
10:06 64.51 64.52 64.51 64.52 0.5K
10:07 64.51 64.51 64.13 64.34 2.8K
10:08 64.25 64.59 64.25 64.59 1.5K
10:09 64.59 64.68 64.33 64.68 0.6K
10:10 64.68 64.68 64.61 64.61 0.4K
10:11 64.61 64.79 64.61 64.79 0.9K
10:12 64.79 64.82 64.79 64.82 0.5K
10:13 64.82 64.82 64.63 64.63 1.1K
10:14 64.63 64.63 64.63 64.63 0.5K
10:15 64.63 64.63 64.63 64.63 0.2K
10:16 64.62 64.62 64.62 64.62 0.8K
10:17 64.62 64.62 64.50 64.50 0.2K
10:18 64.50 64.50 64.48 64.48 0.8K
10:19 64.57 64.71 64.57 64.71 3.3K
10:20 64.71 64.76 64.71 64.76 0.3K
10:21 64.76 64.76 64.76 64.76 0.3K
10:22 64.55 64.60 64.55 64.60 0.8K
10:23 64.54 64.54 64.33 64.33 2.2K
10:24 64.33 64.33 64.26 64.26 0.3K
10:25 64.26 64.26 64.25 64.25 0.3K
10:26 64.26 64.38 64.26 64.38 1.3K
10:27 64.38 64.38 64.28 64.28 0.7K
10:28 64.28 64.50 64.28 64.50 0.2K
10:29 64.50 64.50 64.28 64.28 0.3K
10:30 64.28 64.28 64.05 64.12 2.4K
10:31 64.19 64.20 64.19 64.20 1.0K
10:32 64.20 64.20 64.20 64.20 0.4K
10:33 64.20 64.23 64.20 64.23 1.0K
10:34 64.23 64.23 64.23 64.23 0.1K
10:35 64.23 64.23 64.20 64.20 0.5K
10:36 64.20 64.20 64.20 64.20 0.1K
10:37 64.05 64.05 64.05 64.05 0.3K
10:38 64.05 64.08 64.05 64.08 0.7K
10:39 64.08 64.16 64.08 64.16 1.1K
10:40 64.16 64.16 64.16 64.16 0.5K
10:41 64.06 64.06 64.06 64.06 1.0K
10:42 64.06 64.14 64.06 64.14 1.5K
10:43 64.04 64.15 64.04 64.15 2.0K
10:44 64.30 64.32 64.30 64.32 1.7K
10:45 64.35 64.35 64.35 64.35 0.4K
10:46 64.35 64.35 64.35 64.35 0.2K
10:47 64.35 64.35 64.28 64.28 0.5K
10:48 64.28 64.28 64.23 64.23 0.2K
10:49 64.23 64.29 64.23 64.29 0.3K
10:50 64.29 64.29 64.29 64.29 0.2K
10:51 64.29 64.32 64.29 64.32 1.5K
10:52 64.32 64.32 64.32 64.32 1.0K
10:53 64.32 64.32 64.25 64.25 1.7K
10:54 64.25 64.25 64.25 64.25 0.2K
10:55 64.25 64.33 64.25 64.33 0.4K
10:56 64.33 64.33 64.33 64.33 0.4K
10:57 64.33 64.33 64.33 64.33 0.3K
10:58 64.19 64.21 64.14 64.21 2.1K
10:59 64.21 64.29 64.21 64.29 0.3K
11:00 64.29 64.42 64.29 64.42 2.0K
11:01 64.41 64.41 64.41 64.41 0.4K
11:02 64.41 64.41 64.41 64.41 0.9K
11:03 64.41 64.41 64.41 64.41 0.4K
11:04 64.41 64.41 64.33 64.33 1.1K
11:05 64.33 64.33 64.33 64.33 0.2K
11:06 64.33 64.33 64.33 64.33 0.3K
11:07 64.26 64.26 64.26 64.26 1.2K
11:08 64.26 64.26 64.26 64.26 0.3K
11:09 64.26 64.26 64.21 64.21 0.4K
11:10 64.21 64.21 64.21 64.21 0.4K
11:11 64.21 64.21 64.21 64.21 0.3K
11:12 64.10 64.19 64.10 64.19 0.7K
11:13 64.20 64.20 64.20 64.20 0.7K
11:14 64.14 64.14 64.14 64.14 0.8K
11:15 64.14 64.14 64.14 64.14 0.4K
11:16 64.20 64.21 64.20 64.21 1.2K
11:17 64.21 64.21 64.21 64.21 0.5K
11:18 64.21 64.21 64.20 64.20 0.5K
11:19 64.20 64.24 64.20 64.24 0.4K
11:20 64.24 64.24 64.24 64.24 0.2K
11:21 64.24 64.35 64.24 64.35 2.5K
11:22 64.35 64.44 64.35 64.44 1.9K
11:23 64.44 64.44 64.44 64.44 0.1K
11:24 64.44 64.64 64.44 64.64 1.1K
11:25 64.64 64.64 64.64 64.64 0.0K
11:26 64.64 64.64 64.64 64.64 0.2K
11:27 64.64 64.83 64.64 64.83 0.1K
11:28 64.79 64.83 64.79 64.83 3.9K
11:29 64.84 64.84 64.84 64.84 0.5K
11:30 64.84 64.84 64.84 64.84 0.1K
11:31 64.84 64.95 64.84 64.95 1.1K
11:32 64.95 64.95 64.95 64.95 0.1K
11:33 64.95 65.04 64.95 65.04 7.2K
11:34 65.04 65.04 65.01 65.01 0.4K
11:35 65.01 65.01 64.83 64.83 3.1K
11:36 64.83 64.83 64.77 64.77 0.9K
11:37 64.77 64.98 64.77 64.98 1.1K
11:38 64.98 64.98 64.98 64.98 0.2K
11:39 64.98 64.98 64.94 64.94 0.6K
11:40 64.94 64.94 64.91 64.91 0.6K
11:41 64.91 64.95 64.85 64.95 1.0K
11:42 64.95 64.95 64.88 64.88 0.2K
11:43 64.88 64.88 64.88 64.88 0.4K
11:44 64.88 64.88 64.88 64.88 0.1K
11:45 64.88 64.97 64.88 64.97 0.2K
11:46 64.90 64.90 64.90 64.90 0.3K
11:47 64.90 64.90 64.90 64.90 0.5K
11:48 64.90 64.90 64.86 64.86 0.3K
11:49 64.86 64.86 64.86 64.86 0.1K
11:50 64.86 64.86 64.86 64.86 0.1K
11:51 64.86 64.88 64.76 64.88 2.3K
11:52 64.88 64.88 64.88 64.88 0.1K
11:53 64.88 64.88 64.88 64.88 0.3K
11:54 64.88 64.88 64.74 64.74 0.8K
11:55 64.74 64.74 64.74 64.74 0.0K
11:56 64.74 64.74 64.66 64.66 0.1K
11:57 64.66 64.69 64.66 64.69 1.4K
11:58 64.69 64.69 64.69 64.69 0.4K
11:59 64.69 64.69 64.69 64.69 0.1K
12:00 64.73 64.73 64.69 64.69 1.1K
12:01 64.69 64.75 64.69 64.69 1.6K
12:02 64.69 64.69 64.69 64.69 0.1K
12:03 64.69 64.69 64.64 64.64 0.6K
12:04 64.64 64.64 64.58 64.63 7.7K
12:05 64.63 64.63 64.63 64.63 0.1K
12:06 64.63 64.63 64.63 64.63 0.4K
12:07 64.63 64.63 64.63 64.63 0.6K
12:08 64.63 64.63 64.63 64.63 0.2K
12:09 64.49 64.49 64.48 64.49 1.0K
12:10 64.49 64.49 64.49 64.49 0.9K
12:11 64.33 64.33 64.33 64.33 0.7K
12:12 64.33 64.33 64.33 64.33 0.5K
12:13 64.33 64.33 64.33 64.33 0.2K
12:14 64.33 64.34 64.25 64.25 1.5K
12:15 64.25 64.28 64.20 64.28 0.4K
12:16 64.28 64.28 64.03 64.03 2.0K
12:17 64.03 64.18 64.03 64.18 0.2K
12:18 64.12 64.18 64.12 64.18 0.5K
12:19 64.18 64.18 64.05 64.05 0.8K
12:20 64.04 64.04 64.04 64.04 0.5K
12:21 64.04 64.08 64.04 64.08 0.8K
12:22 64.08 64.08 64.06 64.06 0.6K
12:23 64.06 64.06 64.06 64.06 0.2K
12:24 64.06 64.16 64.06 64.16 0.3K
12:25 64.16 64.16 64.10 64.10 0.4K
12:26 64.10 64.10 64.09 64.09 0.7K
12:27 64.09 64.09 63.95 63.95 1.7K
12:28 63.95 63.95 63.95 63.95 0.8K
12:29 63.95 63.95 63.81 63.81 0.6K
12:30 63.81 63.81 63.71 63.71 7.2K
12:31 63.71 63.71 63.71 63.71 0.3K
12:32 63.71 63.71 63.71 63.71 0.2K
12:33 63.71 63.71 63.71 63.71 0.0K
12:34 63.71 63.98 63.71 63.98 3.1K
12:35 63.98 63.98 63.98 63.98 0.4K
12:36 63.98 63.98 63.98 63.98 0.2K
12:37 63.98 63.98 63.98 63.98 0.2K
12:38 63.98 63.98 63.98 63.98 0.1K
12:39 63.97 63.97 63.97 63.97 0.9K
12:40 63.97 64.01 63.97 64.01 0.4K
12:41 64.01 64.17 64.01 64.17 1.8K
12:42 64.17 64.17 64.17 64.17 0.1K
12:43 64.17 64.17 64.17 64.17 0.0K
12:44 64.16 64.16 64.10 64.10 1.1K
12:45 64.03 64.03 64.01 64.01 1.3K
12:46 64.01 64.01 63.89 63.90 0.8K
12:47 63.90 63.90 63.90 63.90 0.1K
12:48 63.90 63.94 63.90 63.93 1.9K
12:49 63.93 63.94 63.93 63.94 0.1K
12:50 63.94 63.94 63.94 63.94 0.3K
12:51 63.94 63.94 63.94 63.94 0.8K
12:52 63.94 63.94 63.86 63.86 0.5K
12:53 63.86 63.86 63.85 63.85 0.4K
12:54 63.85 63.91 63.83 63.83 1.5K
12:55 63.83 63.91 63.83 63.91 0.5K
12:56 63.91 64.05 63.91 64.05 4.9K
12:57 64.13 64.13 64.10 64.10 1.4K
12:58 64.10 64.21 64.10 64.21 1.8K
12:59 64.21 64.21 64.15 64.15 0.9K
13:00 64.15 64.19 64.15 64.19 2.0K
13:01 64.12 64.12 64.12 64.12 0.8K
13:02 64.12 64.12 64.12 64.12 0.3K
13:03 64.12 64.12 64.08 64.08 1.1K
13:04 64.08 64.08 64.08 64.08 0.1K
13:05 64.08 64.08 64.08 64.08 0.2K
13:06 64.08 64.10 64.08 64.10 0.4K
13:07 64.10 64.10 64.10 64.10 0.0K
13:08 64.10 64.32 64.10 64.32 2.7K
13:09 64.32 64.42 64.32 64.42 0.8K
13:10 64.42 64.42 64.42 64.42 0.3K
13:11 64.42 64.42 64.42 64.42 0.0K
13:12 64.52 64.55 64.52 64.55 1.7K
13:13 64.54 64.54 64.54 64.54 1.7K
13:14 64.54 64.54 64.54 64.54 0.2K
13:15 64.54 64.54 64.54 64.54 0.1K
13:16 64.54 64.54 64.54 64.54 0.2K
13:17 64.54 64.57 64.54 64.57 1.7K
13:18 64.57 64.59 64.54 64.59 0.4K
13:19 64.59 64.59 64.59 64.59 0.0K
13:20 64.59 64.59 64.59 64.59 0.1K
13:21 64.59 64.61 64.54 64.61 0.7K
13:22 64.61 64.61 64.49 64.49 5.0K
13:23 64.49 64.49 64.46 64.46 1.0K
13:24 64.46 64.46 64.46 64.46 0.5K
13:25 64.54 64.54 64.47 64.47 1.8K
13:26 64.47 64.60 64.47 64.60 0.8K
13:27 64.60 64.60 64.60 64.60 1.0K
13:28 64.60 64.60 64.60 64.60 0.2K
13:29 64.60 64.71 64.60 64.71 0.4K
13:30 64.71 64.71 64.71 64.71 0.1K
13:31 64.71 64.71 64.71 64.71 0.2K
13:32 64.71 64.72 64.71 64.72 0.2K
13:33 64.72 64.72 64.72 64.72 0.2K
13:34 64.72 64.76 64.70 64.70 2.6K
13:35 64.76 64.76 64.76 64.76 3.6K
13:36 64.76 64.76 64.76 64.76 0.1K
13:37 64.76 64.76 64.76 64.76 0.0K
13:38 64.76 64.76 64.76 64.76 0.4K
13:39 64.76 64.85 64.76 64.79 3.2K
13:40 64.79 64.79 64.79 64.79 0.1K
13:41 64.79 64.81 64.79 64.81 0.3K
13:42 64.89 64.89 64.79 64.79 0.7K
13:43 64.79 64.90 64.79 64.90 0.2K
13:44 64.90 64.90 64.90 64.90 0.9K
13:45 64.90 64.94 64.88 64.88 1.3K
13:46 64.88 64.88 64.88 64.88 0.8K
13:47 64.88 64.94 64.88 64.94 0.2K
13:48 64.86 64.86 64.86 64.86 0.2K
13:49 64.86 64.86 64.86 64.86 0.6K
13:50 64.86 64.86 64.86 64.86 0.1K
13:51 64.86 64.86 64.86 64.86 0.2K
13:52 64.86 64.86 64.86 64.86 0.3K
13:53 64.86 64.86 64.86 64.86 0.1K
13:54 64.86 64.94 64.69 64.69 4.3K
13:55 64.69 64.76 64.69 64.76 0.7K
13:56 64.76 64.76 64.76 64.76 0.6K
13:57 64.76 64.76 64.76 64.76 0.1K
13:58 64.77 64.83 64.77 64.83 1.4K
13:59 64.81 64.84 64.78 64.78 1.7K
14:00 64.78 64.85 64.78 64.85 2.0K
14:01 64.85 64.92 64.85 64.92 0.5K
14:02 64.92 64.92 64.85 64.85 0.9K
14:03 64.85 64.85 64.85 64.85 0.1K
14:04 64.85 64.85 64.83 64.83 0.2K
14:05 64.83 64.83 64.83 64.83 0.2K
14:06 64.83 64.83 64.83 64.83 0.1K
14:07 64.83 64.83 64.83 64.83 0.2K
14:08 64.83 64.83 64.83 64.83 0.0K
14:09 64.83 64.83 64.82 64.82 0.1K
14:10 64.82 64.82 64.82 64.82 0.0K
14:11 64.82 64.84 64.82 64.84 0.4K
14:12 64.84 64.84 64.84 64.84 0.1K
14:13 64.86 64.86 64.79 64.79 0.9K
14:14 64.79 64.92 64.79 64.92 1.6K
14:15 64.92 64.92 64.85 64.85 1.2K
14:16 64.85 64.85 64.78 64.78 0.8K
14:17 64.78 64.87 64.64 64.87 5.9K
14:18 64.91 64.91 64.69 64.69 3.2K
14:19 64.84 64.88 64.84 64.88 1.9K
14:20 64.88 64.88 64.79 64.79 1.0K
14:21 64.79 64.79 64.71 64.71 0.5K
14:22 64.71 64.74 64.71 64.74 1.4K
14:23 64.62 64.73 64.62 64.73 5.0K
14:24 64.73 64.73 64.66 64.66 1.4K
14:25 64.66 64.70 64.66 64.70 1.1K
14:26 64.70 64.72 64.66 64.66 0.9K
14:27 64.66 64.67 64.66 64.66 1.5K
14:28 64.65 64.90 64.65 64.90 3.3K
14:29 64.90 64.90 64.83 64.83 1.0K
14:30 64.79 64.79 64.79 64.79 0.9K
14:31 64.79 64.79 64.73 64.73 1.3K
14:32 64.73 64.73 64.59 64.59 2.1K
14:33 64.59 64.59 64.59 64.59 0.3K
14:34 64.68 64.68 64.61 64.61 2.6K
14:35 64.61 64.69 64.61 64.69 0.5K
14:36 64.69 64.69 64.69 64.69 0.3K
14:37 64.69 64.69 64.61 64.61 2.1K
14:38 64.61 64.61 64.61 64.61 0.5K
14:39 64.61 64.69 64.61 64.69 0.4K
14:40 64.73 64.73 64.71 64.71 1.2K
14:41 64.68 64.73 64.68 64.73 3.2K
14:42 64.73 64.73 64.73 64.73 0.9K
14:43 64.73 65.01 64.73 65.01 5.4K
14:44 65.01 65.01 64.95 64.98 0.9K
14:45 64.97 65.01 64.84 64.84 2.0K
14:46 64.84 64.84 64.84 64.84 0.9K
14:47 64.85 64.85 64.82 64.82 3.2K
14:48 64.82 64.82 64.70 64.70 0.8K
14:49 64.70 64.70 64.65 64.65 0.7K
14:50 64.65 64.65 64.65 64.65 0.4K
14:51 64.65 64.65 64.65 64.65 1.0K
14:52 64.72 64.73 64.67 64.67 1.1K
14:53 64.67 64.67 64.65 64.65 2.3K
14:54 64.67 64.67 64.64 64.64 1.4K
14:55 64.64 64.64 64.58 64.59 3.1K
14:56 64.59 64.67 64.59 64.62 2.6K
14:57 64.62 64.62 64.62 64.62 0.6K
14:58 64.52 64.52 64.50 64.50 1.2K
14:59 64.50 64.50 64.50 64.50 0.3K
15:00 64.44 64.50 64.43 64.50 3.7K
15:01 64.50 64.51 64.50 64.51 0.5K
15:02 64.51 64.53 64.45 64.45 4.6K
15:03 64.45 64.45 64.36 64.36 1.6K
15:04 64.36 64.36 64.36 64.36 0.1K
15:05 64.36 64.36 64.36 64.36 0.3K
15:06 64.36 64.40 64.36 64.40 1.9K
15:07 64.41 64.41 64.41 64.41 0.4K
15:08 64.41 64.41 64.41 64.41 0.5K
15:09 64.43 64.49 64.43 64.48 2.1K
15:10 64.48 64.48 64.48 64.48 0.1K
15:11 64.48 64.48 64.48 64.48 0.6K
15:12 64.46 64.46 64.46 64.46 2.4K
15:13 64.46 64.46 64.46 64.46 0.5K
15:14 64.46 64.46 64.41 64.41 0.5K
15:15 64.41 64.52 64.41 64.52 3.4K
15:16 64.52 64.52 64.52 64.52 0.6K
15:17 64.52 64.72 64.52 64.70 1.4K
15:18 64.77 64.92 64.77 64.92 1.5K
15:19 64.90 64.90 64.90 64.90 2.1K
15:20 64.90 64.90 64.90 64.90 0.4K
15:21 64.90 64.90 64.87 64.87 1.3K
15:22 64.87 64.87 64.87 64.87 0.2K
15:23 64.87 64.90 64.87 64.90 0.4K
15:24 64.94 64.94 64.91 64.91 1.2K
15:25 64.99 65.01 64.99 65.01 0.7K
15:26 65.01 65.01 64.97 64.97 2.1K
15:27 64.97 64.99 64.97 64.99 0.6K
15:28 64.99 64.99 64.93 64.98 2.3K
15:29 64.98 64.98 64.94 64.94 0.7K
15:30 64.93 64.98 64.93 64.98 0.3K
15:31 64.98 64.98 64.95 64.95 1.4K
15:32 64.99 64.99 64.93 64.93 1.1K
15:33 64.98 64.98 64.98 64.98 3.0K
15:34 64.98 64.98 64.93 64.93 0.7K
15:35 64.95 64.95 64.89 64.89 4.1K
15:36 64.82 64.87 64.74 64.74 3.8K
15:37 64.74 64.74 64.72 64.72 1.2K
15:38 64.69 64.86 64.69 64.86 3.2K
15:39 64.86 64.89 64.85 64.85 1.7K
15:40 64.85 64.96 64.85 64.96 1.5K
15:41 64.96 64.96 64.89 64.89 1.6K
15:42 64.89 65.02 64.89 65.02 3.3K
15:43 65.02 65.02 65.02 65.02 1.6K
15:44 65.02 65.06 65.02 65.06 1.1K
15:45 65.06 65.08 65.04 65.04 5.0K
15:46 65.04 65.07 65.01 65.01 3.2K
15:47 65.01 65.06 65.01 65.04 2.2K
15:48 64.98 64.98 64.98 64.98 0.5K
15:49 64.97 64.97 64.94 64.94 3.4K
15:50 64.94 64.94 64.82 64.87 1.6K
15:51 64.83 64.83 64.77 64.82 3.4K
15:52 64.82 64.85 64.60 64.60 7.7K
15:53 64.69 64.69 64.65 64.65 5.3K
15:54 64.69 64.69 64.64 64.64 6.1K
15:55 64.59 64.70 64.53 64.70 9.1K
15:56 64.76 64.86 64.76 64.86 6.4K
15:57 64.81 64.82 64.75 64.75 9.3K
15:58 64.74 64.75 64.73 64.75 4.8K
15:59 64.73 64.77 64.64 64.64 18.6K
16:00 64.65 64.66 63.35 64.61 200.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음