Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.20
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 63.11 63.11 62.00 63.11 50.9K
09:32 63.11 63.11 63.11 63.11 0.2K
09:33 63.11 63.18 63.11 63.18 0.2K
09:34 63.18 64.04 63.18 64.04 0.9K
09:35 64.04 64.06 64.04 64.06 2.0K
09:36 64.06 64.06 64.06 64.06 0.0K
09:37 63.79 63.79 63.79 63.79 0.3K
09:38 63.79 63.79 63.79 63.79 0.2K
09:39 63.79 64.01 63.79 64.01 0.7K
09:40 64.01 64.01 64.01 64.01 0.1K
09:41 64.01 64.01 64.01 64.01 0.0K
09:42 64.01 64.03 64.01 64.03 1.3K
09:43 64.03 64.03 64.03 64.03 0.1K
09:44 64.03 64.03 64.03 64.03 0.0K
09:45 64.03 64.03 64.03 64.03 0.2K
09:46 64.03 64.03 64.03 64.03 0.3K
09:47 64.03 64.03 63.91 63.91 5.0K
09:48 63.91 63.91 63.91 63.91 0.1K
09:49 63.91 63.91 63.20 63.20 3.7K
09:50 63.25 63.29 63.25 63.29 3.1K
09:51 63.29 63.50 63.29 63.45 4.8K
09:52 63.45 63.56 63.45 63.56 0.3K
09:53 63.68 63.68 63.61 63.61 1.0K
09:54 63.61 63.67 63.61 63.67 0.3K
09:55 63.67 63.79 63.67 63.79 0.2K
09:56 63.90 63.90 63.67 63.84 7.9K
09:57 63.84 63.84 63.76 63.76 0.3K
09:58 63.76 63.95 63.76 63.95 1.8K
09:59 63.95 64.17 63.95 64.17 0.5K
10:00 64.12 64.12 64.12 64.12 0.2K
10:01 64.24 64.44 64.18 64.44 2.0K
10:02 64.44 64.44 64.33 64.33 0.4K
10:03 64.33 64.48 64.32 64.48 0.6K
10:04 64.48 64.48 64.48 64.48 0.9K
10:05 64.29 64.29 64.17 64.18 6.5K
10:06 64.44 64.54 64.44 64.54 0.6K
10:07 64.55 64.55 64.47 64.47 1.2K
10:08 64.47 64.47 64.37 64.37 0.4K
10:09 64.37 64.37 64.24 64.24 0.3K
10:10 64.24 64.24 64.20 64.20 0.3K
10:11 64.20 64.46 64.20 64.20 0.3K
10:12 64.20 64.49 64.20 64.49 0.2K
10:13 64.49 64.49 64.49 64.49 0.5K
10:14 64.49 64.59 64.43 64.59 1.4K
10:15 64.59 64.59 64.24 64.24 0.7K
10:16 64.24 64.36 64.24 64.26 0.5K
10:17 64.26 64.26 64.20 64.20 0.3K
10:18 64.20 64.20 64.14 64.14 1.4K
10:19 64.14 64.14 64.07 64.07 0.6K
10:20 64.07 64.09 64.07 64.09 0.3K
10:21 64.09 64.09 64.09 64.09 0.2K
10:22 64.30 64.32 64.30 64.32 0.7K
10:23 64.32 64.32 64.32 64.32 0.0K
10:24 64.32 64.49 64.32 64.49 1.9K
10:25 64.43 64.43 64.43 64.43 0.7K
10:26 64.51 64.76 64.51 64.76 1.2K
10:27 64.76 64.96 64.76 64.96 1.0K
10:28 64.96 65.05 64.96 65.05 0.4K
10:29 65.05 65.05 65.05 65.05 0.0K
10:30 64.87 64.87 64.87 64.87 1.6K
10:31 64.87 65.13 64.87 65.13 2.0K
10:32 65.13 65.14 65.13 65.14 0.7K
10:33 65.14 65.38 65.14 65.38 0.4K
10:34 65.38 65.38 65.38 65.38 0.3K
10:35 65.38 65.38 65.19 65.19 1.7K
10:36 65.19 65.19 65.16 65.16 0.7K
10:37 65.16 65.24 65.16 65.24 0.3K
10:38 65.24 65.33 65.21 65.33 0.9K
10:39 65.26 65.26 65.26 65.26 0.1K
10:40 65.26 65.26 65.26 65.26 0.1K
10:41 65.40 65.40 65.40 65.40 0.5K
10:42 65.40 65.40 65.40 65.40 0.1K
10:43 65.40 65.40 65.31 65.31 0.2K
10:44 65.31 65.43 65.31 65.43 1.2K
10:45 65.43 65.49 65.43 65.49 2.7K
10:46 65.49 65.49 65.49 65.49 0.6K
10:47 65.43 65.43 65.43 65.43 0.6K
10:48 65.43 65.43 65.43 65.43 0.1K
10:49 65.30 65.30 65.30 65.30 0.9K
10:50 65.30 65.30 65.19 65.19 0.4K
10:51 65.19 65.19 65.19 65.19 0.1K
10:52 65.19 65.19 65.19 65.19 0.0K
10:53 65.19 65.19 65.19 65.19 0.1K
10:54 65.19 65.27 65.19 65.27 0.2K
10:55 65.27 65.28 65.27 65.28 0.4K
10:56 65.28 65.31 65.28 65.31 1.5K
10:57 65.31 65.39 65.31 65.39 0.6K
10:58 65.39 65.39 65.39 65.39 0.0K
10:59 65.39 65.39 65.22 65.22 1.2K
11:00 65.22 65.22 65.22 65.22 0.1K
11:01 65.22 65.22 65.12 65.12 0.3K
11:02 65.24 65.24 65.24 65.24 0.1K
11:03 65.24 65.24 65.24 65.24 0.3K
11:04 65.24 65.24 65.24 65.24 0.0K
11:05 65.24 65.43 65.24 65.43 1.6K
11:06 65.43 65.43 65.43 65.43 0.4K
11:07 65.43 65.43 65.43 65.43 0.0K
11:08 65.43 65.43 65.27 65.27 0.3K
11:09 65.36 65.36 65.36 65.36 0.3K
11:10 65.36 65.36 65.36 65.36 0.1K
11:11 65.27 65.27 65.27 65.27 0.1K
11:12 65.27 65.40 65.27 65.40 0.1K
11:13 65.40 65.40 65.27 65.27 1.3K
11:14 65.38 65.38 65.38 65.38 0.8K
11:15 65.38 65.40 65.38 65.40 0.4K
11:16 65.40 65.40 65.40 65.40 0.5K
11:17 65.26 65.40 65.26 65.40 3.6K
11:18 65.44 65.44 65.44 65.44 1.5K
11:19 65.44 65.44 65.44 65.44 0.2K
11:20 65.53 65.57 65.53 65.57 0.6K
11:21 65.57 65.65 65.57 65.65 5.2K
11:22 65.65 65.81 65.65 65.81 1.1K
11:23 65.81 65.81 65.81 65.81 0.6K
11:24 65.81 65.89 65.81 65.88 1.7K
11:25 65.88 65.88 65.74 65.74 7.4K
11:26 65.74 65.74 65.72 65.72 0.8K
11:27 65.72 65.86 65.67 65.79 2.4K
11:28 65.79 65.80 65.79 65.80 0.5K
11:29 65.81 65.81 65.62 65.62 2.8K
11:30 65.62 65.67 65.62 65.67 0.5K
11:31 65.67 65.72 65.62 65.72 1.7K
11:32 65.81 65.81 65.73 65.73 2.9K
11:33 65.73 65.78 65.73 65.78 1.5K
11:34 65.79 65.79 65.78 65.78 0.8K
11:35 65.78 65.79 65.78 65.79 0.4K
11:36 65.79 65.79 65.79 65.79 0.0K
11:37 65.79 65.79 65.75 65.75 0.3K
11:38 65.75 65.75 65.75 65.75 0.1K
11:39 65.81 65.81 65.78 65.78 6.8K
11:40 65.82 65.82 65.82 65.82 2.0K
11:41 65.82 65.82 65.82 65.82 0.2K
11:42 65.82 65.82 65.82 65.82 0.3K
11:43 65.82 65.83 65.82 65.83 0.3K
11:44 65.83 65.83 65.77 65.83 0.8K
11:45 65.83 65.83 65.70 65.70 6.0K
11:46 65.70 65.77 65.65 65.77 1.1K
11:47 65.65 65.65 65.65 65.65 0.3K
11:48 65.72 65.72 65.71 65.72 1.2K
11:49 65.72 65.78 65.70 65.78 4.2K
11:50 65.78 65.78 65.73 65.73 2.1K
11:51 65.73 65.73 65.73 65.73 0.7K
11:52 65.73 65.78 65.73 65.78 0.7K
11:53 65.77 65.91 65.77 65.91 6.8K
11:54 65.91 65.98 65.91 65.98 1.5K
11:55 65.98 66.00 65.98 66.00 2.5K
11:56 66.00 66.00 66.00 66.00 0.3K
11:57 66.15 66.18 66.12 66.13 1.9K
11:58 66.14 66.26 66.14 66.26 1.1K
11:59 66.29 66.29 66.29 66.29 0.5K
12:00 66.29 66.33 66.29 66.33 1.5K
12:01 66.31 66.31 66.30 66.31 1.0K
12:02 66.42 66.42 66.39 66.39 3.7K
12:03 66.39 66.39 66.39 66.39 0.7K
12:04 66.42 66.42 66.40 66.40 3.6K
12:05 66.40 66.40 66.37 66.37 1.2K
12:06 66.37 66.45 66.37 66.45 2.1K
12:07 66.45 66.45 66.14 66.14 2.4K
12:08 66.14 66.17 66.03 66.03 0.5K
12:09 66.03 66.03 66.03 66.03 0.3K
12:10 66.03 66.03 65.96 65.96 0.4K
12:11 66.04 66.04 66.04 66.04 0.4K
12:12 66.04 66.04 66.04 66.04 0.9K
12:13 66.13 66.13 66.13 66.13 0.5K
12:14 66.03 66.03 66.03 66.03 1.1K
12:15 66.03 66.06 65.98 65.98 0.6K
12:16 65.98 66.10 65.98 66.10 0.9K
12:17 66.10 66.10 66.10 66.10 0.8K
12:18 66.10 66.10 66.10 66.10 0.9K
12:19 66.10 66.10 66.01 66.01 3.1K
12:20 66.01 66.07 66.01 66.07 0.4K
12:21 66.07 66.09 66.07 66.09 0.3K
12:22 66.09 66.09 66.09 66.09 1.2K
12:23 66.09 66.11 65.94 65.94 1.1K
12:24 65.94 66.00 65.94 66.00 0.4K
12:25 66.00 66.00 66.00 66.00 0.7K
12:26 66.00 66.04 66.00 66.04 3.7K
12:27 66.04 66.05 66.00 66.05 1.2K
12:28 66.05 66.05 66.05 66.05 0.4K
12:29 66.05 66.07 66.05 66.07 1.7K
12:30 66.07 66.11 66.07 66.08 1.4K
12:31 66.08 66.08 65.92 65.92 1.7K
12:32 65.81 65.81 65.81 65.81 0.2K
12:33 65.81 65.81 65.64 65.64 0.6K
12:34 65.64 65.64 65.64 65.64 0.3K
12:35 65.64 65.64 65.64 65.64 0.2K
12:36 65.64 65.74 65.64 65.71 1.0K
12:37 65.71 65.80 65.71 65.80 1.9K
12:38 65.80 65.85 65.80 65.85 0.5K
12:39 65.85 65.88 65.85 65.88 0.3K
12:40 65.88 66.00 65.88 66.00 0.6K
12:41 65.90 66.00 65.90 66.00 0.7K
12:42 66.00 66.00 66.00 66.00 0.6K
12:43 66.00 66.00 65.91 65.99 0.3K
12:44 65.91 65.91 65.85 65.85 0.6K
12:45 65.85 65.91 65.85 65.91 0.8K
12:46 65.98 65.98 65.91 65.91 1.2K
12:47 65.91 65.91 65.91 65.91 0.7K
12:48 65.84 65.95 65.84 65.95 3.6K
12:49 65.78 65.78 65.78 65.78 0.3K
12:50 65.78 65.93 65.78 65.93 3.1K
12:51 65.90 65.90 65.90 65.90 0.6K
12:52 65.87 65.87 65.87 65.87 1.5K
12:53 65.87 65.87 65.76 65.76 0.5K
12:54 65.76 65.84 65.76 65.84 0.7K
12:55 65.84 65.84 65.84 65.84 0.4K
12:56 65.84 65.86 65.84 65.86 0.6K
12:57 65.86 65.86 65.79 65.86 0.9K
12:58 65.86 65.86 65.86 65.86 0.3K
12:59 65.87 65.87 65.87 65.87 0.4K
13:00 65.65 65.76 65.65 65.71 1.7K
13:01 65.71 65.71 65.66 65.66 0.5K
13:02 65.72 65.80 65.72 65.80 1.6K
13:03 65.80 65.80 65.68 65.68 1.9K
13:04 65.69 65.69 65.69 65.69 0.4K
13:05 65.69 65.70 65.68 65.70 0.7K
13:06 65.70 65.70 65.61 65.61 2.1K
13:07 65.61 65.61 65.61 65.61 0.8K
13:08 65.70 65.70 65.70 65.70 1.8K
13:09 65.71 65.71 65.71 65.71 0.2K
13:10 65.71 65.71 65.61 65.61 0.2K
13:11 65.53 65.58 65.46 65.46 2.8K
13:12 65.46 65.46 65.44 65.44 0.3K
13:13 65.44 65.49 65.44 65.45 1.5K
13:14 65.45 65.47 65.42 65.47 0.3K
13:15 65.47 65.52 65.47 65.52 0.3K
13:16 65.53 65.53 65.48 65.48 1.3K
13:17 65.40 65.40 65.33 65.33 1.9K
13:18 65.35 65.35 65.29 65.29 1.8K
13:19 65.29 65.29 65.29 65.29 0.3K
13:20 65.37 65.38 65.33 65.33 2.0K
13:21 65.33 65.33 65.33 65.33 0.4K
13:22 65.33 65.33 65.30 65.30 1.8K
13:23 65.30 65.30 65.24 65.30 0.6K
13:24 65.30 65.30 65.30 65.30 0.2K
13:25 65.30 65.30 65.30 65.30 0.8K
13:26 65.30 65.32 65.30 65.32 3.7K
13:27 65.27 65.27 65.16 65.16 1.5K
13:28 65.16 65.24 65.16 65.16 0.3K
13:29 65.16 65.19 65.16 65.19 1.0K
13:30 65.19 65.19 65.19 65.19 0.2K
13:31 65.19 65.19 65.15 65.15 0.5K
13:32 65.19 65.19 65.19 65.19 1.2K
13:33 65.19 65.19 65.19 65.19 0.6K
13:34 65.19 65.19 65.19 65.19 0.4K
13:35 65.19 65.19 65.17 65.17 0.5K
13:36 65.20 65.25 65.20 65.25 1.9K
13:37 65.26 65.28 65.26 65.28 1.9K
13:38 65.28 65.28 65.28 65.28 0.5K
13:39 65.28 65.36 65.28 65.36 7.3K
13:40 65.36 65.36 65.36 65.36 1.1K
13:41 65.36 65.56 65.36 65.56 3.3K
13:42 65.56 65.61 65.56 65.61 0.6K
13:43 65.49 65.49 65.49 65.49 2.1K
13:44 65.49 65.49 65.44 65.44 0.2K
13:45 65.44 65.44 65.44 65.44 0.3K
13:46 65.44 65.44 65.44 65.44 0.6K
13:47 65.44 65.51 65.44 65.51 0.7K
13:48 65.51 65.51 65.46 65.46 0.6K
13:49 65.46 65.46 65.46 65.46 0.6K
13:50 65.46 65.46 65.44 65.44 0.3K
13:51 65.44 65.44 65.34 65.34 0.6K
13:52 65.41 65.41 65.41 65.41 0.4K
13:53 65.41 65.43 65.38 65.43 0.6K
13:54 65.43 65.43 65.43 65.43 1.5K
13:55 65.45 65.53 65.45 65.53 3.9K
13:56 65.54 65.54 65.53 65.53 2.1K
13:57 65.54 65.54 65.49 65.54 0.6K
13:58 65.54 65.54 65.54 65.54 0.3K
13:59 65.54 65.54 65.54 65.54 0.5K
14:00 65.54 65.54 65.44 65.44 1.5K
14:01 65.44 65.44 65.39 65.39 0.4K
14:02 65.39 65.39 65.39 65.39 0.3K
14:03 65.52 65.52 65.52 65.52 0.2K
14:04 65.52 65.52 65.52 65.52 0.6K
14:05 65.52 65.52 65.42 65.42 0.7K
14:06 65.42 65.42 65.42 65.42 0.3K
14:07 65.54 65.54 65.54 65.54 0.6K
14:08 65.54 65.54 65.54 65.54 0.5K
14:09 65.54 65.54 65.54 65.54 1.8K
14:10 65.59 65.59 65.59 65.59 4.2K
14:11 65.59 65.59 65.59 65.59 0.3K
14:12 65.60 65.60 65.60 65.60 0.7K
14:13 65.60 65.60 65.60 65.60 0.9K
14:14 65.68 65.68 65.58 65.58 1.3K
14:15 65.58 65.58 65.58 65.58 0.3K
14:16 65.58 65.58 65.58 65.58 0.3K
14:17 65.58 65.60 65.58 65.60 0.3K
14:18 65.68 65.68 65.67 65.68 1.5K
14:19 65.60 65.60 65.60 65.60 0.8K
14:20 65.60 65.60 65.60 65.60 0.5K
14:21 65.60 65.60 65.54 65.54 10.4K
14:22 65.57 65.57 65.44 65.45 1.4K
14:23 65.52 65.58 65.52 65.58 2.1K
14:24 65.54 65.55 65.54 65.55 0.5K
14:25 65.55 65.55 65.51 65.51 0.3K
14:26 65.51 65.55 65.51 65.55 2.4K
14:27 65.50 65.50 65.47 65.47 0.7K
14:28 65.47 65.55 65.47 65.52 1.6K
14:29 65.52 65.52 65.47 65.47 0.9K
14:30 65.47 65.53 65.45 65.53 4.3K
14:31 65.53 65.54 65.53 65.53 1.0K
14:32 65.53 65.53 65.53 65.53 0.1K
14:33 65.53 65.53 65.53 65.53 0.2K
14:34 65.53 65.64 65.53 65.64 1.0K
14:35 65.64 65.64 65.56 65.56 3.5K
14:36 65.56 65.62 65.56 65.62 0.3K
14:37 65.62 65.62 65.62 65.62 2.1K
14:38 65.62 65.62 65.62 65.62 0.7K
14:39 65.62 65.62 65.62 65.62 0.5K
14:40 65.60 65.66 65.60 65.63 1.3K
14:41 65.63 65.63 65.63 65.63 0.7K
14:42 65.63 65.63 65.62 65.63 1.6K
14:43 65.63 65.63 65.58 65.58 1.7K
14:44 65.58 65.59 65.53 65.59 0.9K
14:45 65.62 65.62 65.57 65.57 3.3K
14:46 65.57 65.57 65.57 65.57 0.2K
14:47 65.60 65.60 65.60 65.60 1.0K
14:48 65.61 65.61 65.48 65.48 2.8K
14:49 65.48 65.59 65.48 65.59 2.4K
14:50 65.59 65.59 65.52 65.52 1.7K
14:51 65.54 65.54 65.54 65.54 1.2K
14:52 65.47 65.47 65.40 65.40 1.5K
14:53 65.38 65.39 65.38 65.39 1.1K
14:54 65.39 65.40 65.39 65.40 0.4K
14:55 65.40 65.40 65.40 65.40 0.3K
14:56 65.40 65.40 65.40 65.40 0.9K
14:57 65.36 65.40 65.36 65.40 0.6K
14:58 65.44 65.44 65.44 65.44 0.5K
14:59 65.35 65.35 65.35 65.35 0.8K
15:00 65.37 65.48 65.37 65.48 7.4K
15:01 65.48 65.49 65.48 65.49 1.3K
15:02 65.49 65.49 65.49 65.49 0.4K
15:03 65.50 65.50 65.50 65.50 1.5K
15:04 65.50 65.50 65.50 65.50 1.4K
15:05 65.54 65.54 65.54 65.54 0.6K
15:06 65.53 65.53 65.44 65.49 1.4K
15:07 65.49 65.49 65.49 65.49 0.7K
15:08 65.49 65.49 65.43 65.43 2.5K
15:09 65.44 65.49 65.44 65.47 2.3K
15:10 65.47 65.53 65.47 65.48 0.7K
15:11 65.48 65.48 65.48 65.48 0.2K
15:12 65.40 65.40 65.30 65.30 2.6K
15:13 65.30 65.30 65.30 65.30 0.1K
15:14 65.30 65.37 65.30 65.32 2.0K
15:15 65.38 65.38 65.38 65.38 0.4K
15:16 65.38 65.38 65.26 65.26 3.1K
15:17 65.27 65.27 65.27 65.27 0.6K
15:18 65.23 65.23 65.16 65.16 1.7K
15:19 65.16 65.19 65.12 65.12 0.8K
15:20 65.19 65.19 65.19 65.19 0.5K
15:21 65.20 65.20 65.13 65.13 0.6K
15:22 65.18 65.18 65.16 65.16 1.2K
15:23 65.15 65.25 65.15 65.25 5.6K
15:24 65.25 65.25 65.25 65.25 2.6K
15:25 65.25 65.29 65.25 65.29 0.9K
15:26 65.29 65.29 65.24 65.24 0.4K
15:27 65.24 65.24 65.24 65.24 0.5K
15:28 65.24 65.25 65.24 65.25 1.3K
15:29 65.25 65.25 65.23 65.23 0.9K
15:30 65.23 65.25 65.18 65.18 4.2K
15:31 65.18 65.18 65.11 65.11 1.2K
15:32 65.11 65.11 64.98 64.98 2.5K
15:33 64.98 65.00 64.98 64.99 2.3K
15:34 64.99 64.99 64.99 64.99 1.6K
15:35 64.99 64.99 64.86 64.86 1.2K
15:36 64.88 64.88 64.84 64.87 4.7K
15:37 64.87 64.87 64.83 64.86 6.4K
15:38 64.86 64.86 64.86 64.86 1.6K
15:39 64.93 64.98 64.93 64.98 4.6K
15:40 64.94 64.94 64.89 64.89 2.2K
15:41 64.91 64.91 64.90 64.90 3.1K
15:42 64.85 64.89 64.79 64.83 5.8K
15:43 64.85 64.86 64.85 64.85 2.0K
15:44 64.85 64.85 64.83 64.83 2.1K
15:45 64.81 64.81 64.77 64.77 2.4K
15:46 64.77 64.78 64.77 64.78 0.7K
15:47 64.78 64.88 64.78 64.88 12.6K
15:48 64.88 64.90 64.81 64.81 13.6K
15:49 64.81 64.82 64.81 64.82 1.0K
15:50 64.82 64.82 64.74 64.74 4.6K
15:51 65.15 65.15 64.84 64.96 52.2K
15:52 64.95 65.10 64.94 65.10 8.5K
15:53 65.10 65.10 64.91 64.91 9.5K
15:54 64.91 64.95 64.86 64.86 35.1K
15:55 64.83 65.34 64.83 65.26 26.5K
15:56 65.11 65.11 64.98 64.98 16.7K
15:57 64.93 64.95 64.92 64.95 4.7K
15:58 64.94 65.02 64.94 65.02 20.2K
15:59 65.01 65.09 65.01 65.09 18.5K
16:00 65.10 65.27 65.10 65.19 2,419.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음