Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.20
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 64.89 66.00 64.20 64.89 2.6K
09:32 64.89 64.89 64.89 64.89 0.1K
09:33 65.12 65.12 64.67 64.82 1.4K
09:34 64.94 64.94 64.94 64.94 0.2K
09:35 65.16 65.16 65.16 65.16 0.4K
09:36 65.16 65.16 64.47 64.47 0.3K
09:37 64.47 64.47 64.47 64.47 0.4K
09:38 64.47 64.77 64.47 64.77 0.3K
09:39 64.82 64.89 64.82 64.89 0.9K
09:40 64.89 64.89 64.68 64.82 1.1K
09:41 64.82 64.82 64.82 64.82 0.0K
09:42 64.82 64.82 64.80 64.80 0.6K
09:43 64.80 64.80 64.72 64.72 0.2K
09:44 64.57 64.57 64.57 64.57 0.4K
09:45 64.57 64.57 64.23 64.23 5.4K
09:46 64.58 64.58 64.38 64.38 1.3K
09:47 64.38 64.38 64.38 64.38 0.6K
09:48 64.38 64.38 64.21 64.23 0.4K
09:49 64.23 64.23 64.15 64.15 0.3K
09:50 64.15 64.15 64.15 64.15 0.9K
09:51 64.15 64.15 64.11 64.11 0.4K
09:52 64.32 64.32 64.32 64.32 0.4K
09:53 64.35 64.35 64.35 64.35 0.2K
09:54 64.35 64.35 64.35 64.35 0.6K
09:55 64.35 64.60 64.35 64.60 1.0K
09:56 64.53 64.53 64.40 64.40 2.1K
09:57 64.53 64.69 64.53 64.69 0.5K
09:58 64.69 64.78 64.69 64.78 1.5K
09:59 64.78 64.78 64.78 64.78 0.1K
10:00 64.78 64.84 64.78 64.84 1.0K
10:01 64.84 64.84 64.79 64.79 1.0K
10:02 64.79 64.91 64.79 64.82 0.7K
10:03 64.82 64.82 64.77 64.77 1.0K
10:04 64.65 64.65 64.65 64.65 1.3K
10:05 64.65 64.67 64.65 64.67 0.7K
10:06 64.67 64.67 64.67 64.67 0.3K
10:07 64.67 64.67 64.67 64.67 0.9K
10:08 64.67 64.67 64.67 64.67 0.0K
10:09 64.67 64.67 64.67 64.67 0.3K
10:10 64.45 64.45 64.38 64.38 1.0K
10:11 64.38 64.43 64.38 64.43 0.8K
10:12 64.43 64.43 64.43 64.43 0.1K
10:13 64.43 64.43 64.35 64.40 0.3K
10:14 64.53 64.56 64.53 64.56 0.8K
10:15 64.57 64.57 64.53 64.53 0.8K
10:16 64.53 64.61 64.53 64.61 0.4K
10:17 64.61 64.66 64.61 64.66 0.5K
10:18 64.79 64.79 64.79 64.79 1.4K
10:19 64.79 64.79 64.72 64.72 0.3K
10:20 64.72 64.78 64.72 64.78 0.3K
10:21 64.72 64.72 64.71 64.71 0.5K
10:22 64.71 64.73 64.71 64.73 0.4K
10:23 64.73 64.73 64.72 64.72 0.2K
10:24 64.83 64.83 64.83 64.83 0.7K
10:25 64.88 64.88 64.88 64.88 0.7K
10:26 64.96 64.96 64.86 64.86 0.5K
10:27 64.86 64.86 64.83 64.83 1.8K
10:28 64.83 64.83 64.83 64.83 0.2K
10:29 64.83 64.83 64.83 64.83 0.4K
10:30 64.83 64.83 64.83 64.83 0.2K
10:31 64.83 64.89 64.83 64.89 0.2K
10:32 64.89 64.89 64.85 64.85 0.2K
10:33 64.89 64.89 64.89 64.89 0.5K
10:34 64.89 64.98 64.89 64.98 1.1K
10:35 65.00 65.16 65.00 65.16 1.8K
10:36 65.16 65.16 64.97 64.97 1.1K
10:37 64.97 64.97 64.97 64.97 1.0K
10:38 64.79 64.79 64.79 64.79 1.2K
10:39 64.79 64.94 64.79 64.94 1.5K
10:40 64.94 64.94 64.94 64.94 0.3K
10:41 64.94 64.94 64.94 64.94 0.1K
10:42 64.94 64.94 64.94 64.94 0.3K
10:43 64.94 64.94 64.94 64.94 0.2K
10:44 64.94 64.94 64.78 64.78 1.0K
10:45 64.78 64.78 64.78 64.78 0.3K
10:46 64.78 64.78 64.74 64.74 0.3K
10:47 64.74 64.74 64.70 64.70 0.4K
10:48 64.70 64.70 64.70 64.70 0.2K
10:49 64.70 64.70 64.70 64.70 0.2K
10:50 64.64 64.64 64.64 64.64 0.2K
10:51 64.64 64.64 64.64 64.64 0.4K
10:52 64.64 64.64 64.64 64.64 0.2K
10:53 64.64 64.64 64.64 64.64 0.1K
10:54 64.64 64.68 64.64 64.68 0.3K
10:55 64.68 64.68 64.68 64.68 0.2K
10:56 64.68 64.68 64.68 64.68 0.1K
10:57 64.68 64.68 64.67 64.67 1.0K
10:58 64.67 64.67 64.67 64.67 0.0K
10:59 64.67 64.88 64.67 64.88 0.8K
11:00 64.88 64.88 64.75 64.75 0.2K
11:01 64.75 64.75 64.72 64.72 0.1K
11:02 64.72 64.83 64.72 64.83 0.7K
11:03 64.83 64.83 64.83 64.83 0.0K
11:04 64.83 64.83 64.68 64.68 0.2K
11:05 64.68 64.68 64.68 64.68 0.2K
11:06 64.68 64.68 64.68 64.68 0.0K
11:07 64.68 64.89 64.68 64.89 0.2K
11:08 64.89 64.89 64.89 64.89 0.1K
11:09 64.89 64.89 64.89 64.89 0.1K
11:10 64.89 64.89 64.89 64.89 0.0K
11:11 64.89 64.89 64.89 64.89 0.1K
11:12 64.89 64.89 64.89 64.89 0.4K
11:13 64.97 64.97 64.94 64.94 1.0K
11:14 64.94 64.94 64.94 64.94 0.0K
11:15 64.94 64.94 64.94 64.94 0.1K
11:16 64.94 65.06 64.94 65.06 1.0K
11:17 65.00 65.00 65.00 65.00 0.2K
11:18 65.00 65.06 65.00 65.00 0.5K
11:19 65.00 65.00 65.00 65.00 0.3K
11:20 65.00 65.00 65.00 65.00 0.0K
11:21 65.00 65.00 64.91 64.96 1.5K
11:22 64.96 64.96 64.96 64.96 0.0K
11:23 64.96 64.96 64.96 64.96 0.0K
11:24 64.96 65.02 64.96 65.02 0.3K
11:25 65.02 65.02 65.02 65.02 0.1K
11:26 65.02 65.02 65.02 65.02 0.0K
11:27 65.02 65.08 64.99 65.08 0.6K
11:28 65.15 65.15 65.15 65.15 0.1K
11:29 65.15 65.15 65.10 65.10 0.1K
11:30 65.10 65.10 65.10 65.10 0.1K
11:31 65.10 65.10 65.01 65.01 1.3K
11:32 65.01 65.01 65.01 65.01 0.5K
11:33 65.01 65.01 65.01 65.01 0.0K
11:34 65.01 65.01 65.01 65.01 0.1K
11:35 65.01 65.01 65.01 65.01 0.1K
11:36 65.01 65.01 65.01 65.01 0.4K
11:37 65.01 65.08 65.01 65.08 0.4K
11:38 65.08 65.08 65.00 65.00 0.4K
11:39 65.00 65.00 65.00 65.00 0.2K
11:40 65.00 65.00 65.00 65.00 0.0K
11:41 65.00 65.00 65.00 65.00 0.1K
11:42 65.00 65.15 65.00 65.15 0.2K
11:43 65.15 65.15 65.15 65.15 0.2K
11:44 65.15 65.15 65.15 65.15 0.1K
11:45 65.15 65.18 65.15 65.18 0.6K
11:46 65.18 65.30 65.18 65.19 0.5K
11:47 65.19 65.27 65.19 65.27 0.3K
11:48 65.27 65.27 65.27 65.27 0.3K
11:49 65.27 65.27 65.27 65.27 0.1K
11:50 65.27 65.38 65.27 65.38 2.0K
11:51 65.38 65.38 65.38 65.38 0.2K
11:52 65.38 65.38 65.35 65.35 0.7K
11:53 65.35 65.35 65.35 65.35 0.2K
11:54 65.32 65.32 65.32 65.32 0.2K
11:55 65.32 65.32 65.32 65.32 0.3K
11:56 65.32 65.32 65.29 65.29 0.5K
11:57 65.29 65.29 65.29 65.29 0.1K
11:58 65.37 65.37 65.37 65.37 0.4K
11:59 65.37 65.37 65.30 65.30 0.3K
12:00 65.30 65.30 65.30 65.30 0.2K
12:01 65.30 65.30 65.30 65.30 0.1K
12:02 65.30 65.36 65.30 65.36 1.6K
12:03 65.36 65.36 65.36 65.36 0.1K
12:04 65.36 65.36 65.34 65.34 1.1K
12:05 65.34 65.34 65.34 65.34 0.0K
12:06 65.34 65.34 65.34 65.34 0.3K
12:07 65.34 65.34 65.34 65.34 0.0K
12:08 65.34 65.34 65.34 65.34 0.2K
12:09 65.34 65.34 65.34 65.34 0.2K
12:10 65.34 65.34 65.22 65.22 0.1K
12:11 65.22 65.22 65.22 65.22 0.0K
12:12 65.22 65.22 65.19 65.19 0.4K
12:13 65.19 65.19 65.19 65.19 0.2K
12:14 65.19 65.19 65.19 65.19 0.1K
12:15 65.19 65.19 65.19 65.19 0.0K
12:16 65.19 65.19 65.19 65.19 0.0K
12:17 65.19 65.19 65.19 65.19 0.1K
12:18 65.19 65.19 65.19 65.19 0.2K
12:19 65.19 65.19 65.19 65.19 0.1K
12:20 65.19 65.29 65.19 65.29 0.2K
12:21 65.24 65.24 65.24 65.24 0.4K
12:22 65.24 65.29 65.24 65.29 0.6K
12:23 65.29 65.29 65.29 65.29 0.3K
12:24 65.29 65.29 65.29 65.29 0.1K
12:25 65.29 65.29 65.29 65.29 0.2K
12:26 65.29 65.30 65.29 65.30 0.2K
12:27 65.30 65.30 65.30 65.30 0.0K
12:28 65.30 65.31 65.30 65.31 0.3K
12:29 65.30 65.30 65.30 65.30 0.9K
12:30 65.29 65.29 65.29 65.29 0.2K
12:31 65.29 65.29 65.29 65.29 1.8K
12:32 65.29 65.29 65.29 65.29 0.6K
12:33 65.26 65.26 65.26 65.26 2.1K
12:34 65.26 65.26 65.26 65.26 0.0K
12:35 65.26 65.26 65.26 65.26 0.0K
12:36 65.26 65.26 65.18 65.25 0.9K
12:37 65.25 65.25 65.25 65.25 0.1K
12:38 65.25 65.25 65.25 65.25 0.0K
12:39 65.26 65.26 65.22 65.22 0.7K
12:40 65.22 65.29 65.22 65.28 0.9K
12:41 65.28 65.28 65.28 65.28 0.0K
12:42 65.28 65.28 65.28 65.28 0.1K
12:43 65.28 65.28 65.28 65.28 0.1K
12:44 65.27 65.27 65.27 65.27 0.2K
12:45 65.25 65.32 65.25 65.32 0.4K
12:46 65.32 65.33 65.26 65.26 1.4K
12:47 65.26 65.26 65.26 65.26 0.3K
12:48 65.26 65.26 65.26 65.26 0.1K
12:49 65.26 65.26 65.25 65.25 0.3K
12:50 65.25 65.25 65.25 65.25 0.1K
12:51 65.25 65.25 65.25 65.25 0.0K
12:52 65.25 65.25 65.25 65.25 0.0K
12:53 65.24 65.24 65.24 65.24 0.2K
12:54 65.24 65.24 65.24 65.24 0.1K
12:55 65.24 65.24 65.24 65.24 0.2K
12:56 65.24 65.24 65.24 65.24 0.0K
12:57 65.24 65.24 65.24 65.24 0.0K
12:58 65.24 65.24 65.24 65.24 0.0K
12:59 65.27 65.27 65.27 65.27 0.3K
13:00 65.27 65.27 65.15 65.15 3.0K
13:01 65.15 65.15 65.15 65.15 0.3K
13:02 65.15 65.15 65.15 65.15 0.4K
13:03 65.22 65.22 65.22 65.22 0.4K
13:04 65.22 65.22 65.22 65.22 0.1K
13:05 65.22 65.26 65.22 65.26 0.4K
13:06 65.26 65.26 65.18 65.18 1.9K
13:07 65.18 65.18 65.18 65.18 0.0K
13:08 65.15 65.15 65.04 65.04 0.9K
13:09 65.04 65.05 65.04 65.05 0.2K
13:10 64.99 65.00 64.99 65.00 1.2K
13:11 65.00 65.00 64.97 64.97 0.2K
13:12 64.97 64.97 64.97 64.97 0.0K
13:13 64.97 64.97 64.97 64.97 0.2K
13:14 64.97 64.97 64.97 64.97 0.0K
13:15 65.05 65.05 64.98 64.98 0.3K
13:16 64.98 65.05 64.98 65.05 0.2K
13:17 65.05 65.05 64.97 64.97 0.3K
13:18 64.97 64.97 64.73 64.73 1.7K
13:19 64.72 64.72 64.70 64.70 0.4K
13:20 64.70 64.70 64.70 64.70 0.1K
13:21 64.70 64.70 64.52 64.54 1.7K
13:22 64.66 64.66 64.66 64.66 0.6K
13:23 64.66 64.66 64.66 64.66 0.4K
13:24 64.66 64.66 64.60 64.60 0.3K
13:25 64.60 64.60 64.60 64.60 0.1K
13:26 64.60 64.60 64.57 64.57 0.4K
13:27 64.57 64.70 64.57 64.70 0.3K
13:28 64.70 64.70 64.70 64.70 0.1K
13:29 64.70 64.70 64.70 64.70 0.1K
13:30 64.70 64.70 64.65 64.65 0.6K
13:31 64.65 64.66 64.65 64.66 0.3K
13:32 64.66 64.72 64.66 64.72 0.3K
13:33 64.72 64.72 64.72 64.72 0.1K
13:34 64.72 64.72 64.72 64.72 0.0K
13:35 64.72 64.72 64.70 64.70 0.3K
13:36 64.70 64.70 64.70 64.70 0.0K
13:37 64.70 64.70 64.70 64.70 0.0K
13:38 64.70 64.73 64.70 64.73 0.5K
13:39 64.73 64.73 64.73 64.73 0.1K
13:40 64.77 64.88 64.77 64.88 0.6K
13:41 64.88 64.88 64.87 64.87 0.4K
13:42 64.87 64.87 64.87 64.87 0.5K
13:43 64.98 64.98 64.98 64.98 0.3K
13:44 64.98 64.98 64.98 64.98 0.0K
13:45 64.88 65.01 64.88 65.01 0.4K
13:46 65.01 65.01 65.01 65.01 0.2K
13:47 65.01 65.01 64.88 64.88 0.3K
13:48 64.88 65.00 64.88 65.00 0.5K
13:49 65.00 65.00 65.00 65.00 0.2K
13:50 65.00 65.00 65.00 65.00 0.4K
13:51 65.00 65.00 65.00 65.00 0.2K
13:52 65.01 65.01 65.01 65.01 0.5K
13:53 65.01 65.01 64.96 64.96 0.4K
13:54 64.96 64.96 64.96 64.96 0.1K
13:55 64.96 65.07 64.96 65.01 2.0K
13:56 65.01 65.01 65.01 65.01 0.3K
13:57 65.07 65.16 65.07 65.16 0.5K
13:58 65.14 65.14 65.14 65.14 3.6K
13:59 65.14 65.14 65.14 65.14 0.1K
14:00 65.14 65.14 65.14 65.14 0.1K
14:01 65.14 65.17 65.14 65.17 0.2K
14:02 65.17 65.19 65.11 65.11 0.5K
14:03 65.11 65.11 65.11 65.11 0.5K
14:04 64.98 65.00 64.98 65.00 3.7K
14:05 65.00 65.00 65.00 65.00 1.3K
14:06 65.00 65.00 64.97 64.97 0.6K
14:07 64.97 64.97 64.97 64.97 0.0K
14:08 64.97 64.97 64.97 64.97 0.0K
14:09 64.97 64.97 64.97 64.97 0.4K
14:10 64.97 64.97 64.97 64.97 0.1K
14:11 64.97 64.97 64.97 64.97 0.6K
14:12 64.97 65.01 64.97 65.01 0.2K
14:13 65.01 65.01 65.01 65.01 0.1K
14:14 65.01 65.01 65.01 65.01 0.0K
14:15 65.01 65.01 65.01 65.01 0.4K
14:16 65.01 65.01 65.00 65.00 0.4K
14:17 65.00 65.00 64.96 64.96 4.7K
14:18 64.96 64.96 64.96 64.96 0.1K
14:19 64.96 64.96 64.93 64.93 0.1K
14:20 64.93 64.93 64.93 64.93 0.1K
14:21 64.93 65.03 64.93 65.03 0.8K
14:22 65.03 65.11 64.96 64.96 0.6K
14:23 64.96 64.96 64.96 64.96 0.1K
14:24 65.05 65.05 65.02 65.02 0.4K
14:25 65.02 65.03 65.02 65.03 0.2K
14:26 65.03 65.03 64.94 64.94 1.2K
14:27 64.94 64.98 64.93 64.93 1.5K
14:28 64.93 64.93 64.82 64.82 0.5K
14:29 64.82 64.82 64.82 64.82 0.1K
14:30 64.82 64.82 64.82 64.82 0.1K
14:31 64.82 64.86 64.82 64.86 0.3K
14:32 64.86 64.86 64.83 64.84 1.3K
14:33 64.84 64.84 64.84 64.84 0.1K
14:34 64.84 64.84 64.84 64.84 0.6K
14:35 64.94 64.94 64.87 64.87 0.3K
14:36 64.87 64.87 64.87 64.87 0.0K
14:37 64.87 64.87 64.87 64.87 0.1K
14:38 64.87 64.87 64.87 64.87 0.0K
14:39 64.87 64.87 64.81 64.81 0.7K
14:40 64.81 64.81 64.78 64.78 1.1K
14:41 64.78 64.81 64.78 64.78 0.5K
14:42 64.78 64.78 64.78 64.78 0.3K
14:43 64.78 64.78 64.78 64.78 0.1K
14:44 64.78 64.83 64.78 64.83 0.7K
14:45 64.83 64.83 64.83 64.83 1.0K
14:46 64.85 64.91 64.85 64.91 0.5K
14:47 64.91 64.91 64.91 64.91 0.2K
14:48 64.91 64.91 64.85 64.85 0.9K
14:49 64.85 64.85 64.85 64.85 0.2K
14:50 64.85 64.85 64.85 64.85 0.1K
14:51 64.80 64.80 64.77 64.77 1.9K
14:52 64.77 64.77 64.77 64.77 0.7K
14:53 64.72 64.72 64.72 64.72 0.3K
14:54 64.67 64.67 64.67 64.67 0.9K
14:55 64.67 64.70 64.67 64.70 0.2K
14:56 64.70 64.70 64.70 64.70 0.0K
14:57 64.70 64.74 64.70 64.74 2.9K
14:58 64.74 64.88 64.74 64.80 2.0K
14:59 64.80 64.80 64.80 64.80 0.2K
15:00 64.80 64.90 64.80 64.90 5.6K
15:01 64.91 64.91 64.91 64.91 0.7K
15:02 64.91 64.91 64.91 64.91 0.1K
15:03 64.91 64.91 64.91 64.91 0.2K
15:04 64.96 64.96 64.89 64.89 6.0K
15:05 64.89 64.89 64.89 64.89 0.2K
15:06 64.89 64.93 64.89 64.93 0.4K
15:07 64.93 64.93 64.81 64.81 1.3K
15:08 64.81 64.84 64.81 64.84 0.6K
15:09 64.82 64.82 64.82 64.82 0.9K
15:10 64.82 64.82 64.82 64.82 0.2K
15:11 64.82 64.82 64.74 64.74 1.2K
15:12 64.68 64.71 64.68 64.71 0.5K
15:13 64.71 64.71 64.71 64.71 0.2K
15:14 64.71 64.71 64.71 64.71 0.4K
15:15 64.71 64.71 64.71 64.71 0.3K
15:16 64.81 64.81 64.75 64.75 1.0K
15:17 64.75 64.75 64.75 64.75 0.6K
15:18 64.74 64.74 64.74 64.74 0.3K
15:19 64.74 64.74 64.74 64.74 0.1K
15:20 64.74 64.74 64.74 64.74 0.2K
15:21 64.74 64.74 64.74 64.74 0.2K
15:22 64.74 64.74 64.74 64.74 0.0K
15:23 64.74 64.74 64.74 64.74 0.1K
15:24 64.74 64.74 64.74 64.74 0.1K
15:25 64.74 64.74 64.74 64.74 0.5K
15:26 64.74 64.74 64.74 64.74 0.6K
15:27 64.74 64.74 64.74 64.74 0.2K
15:28 64.74 64.74 64.74 64.74 0.2K
15:29 64.74 64.74 64.74 64.74 0.2K
15:30 64.74 64.74 64.74 64.74 0.2K
15:31 64.78 64.78 64.78 64.78 1.5K
15:32 64.78 64.81 64.78 64.81 3.4K
15:33 64.81 64.82 64.78 64.78 2.7K
15:34 64.78 64.78 64.78 64.78 0.0K
15:35 64.78 64.80 64.78 64.80 0.4K
15:36 64.80 64.80 64.76 64.76 0.8K
15:37 64.76 64.76 64.76 64.76 0.8K
15:38 64.76 64.76 64.76 64.76 0.4K
15:39 64.76 64.80 64.76 64.80 1.1K
15:40 64.84 64.84 64.79 64.79 0.5K
15:41 64.79 64.79 64.73 64.73 2.5K
15:42 64.78 64.78 64.78 64.78 0.3K
15:43 64.78 64.78 64.78 64.78 0.4K
15:44 64.78 64.78 64.72 64.72 2.4K
15:45 64.72 64.73 64.69 64.73 2.0K
15:46 64.73 64.73 64.73 64.73 0.6K
15:47 64.73 64.73 64.73 64.73 0.6K
15:48 64.73 64.74 64.73 64.74 0.3K
15:49 64.74 64.74 64.70 64.70 0.8K
15:50 64.70 64.70 64.63 64.65 3.5K
15:51 64.71 64.71 64.67 64.67 2.5K
15:52 64.70 64.70 64.69 64.69 2.8K
15:53 64.69 64.69 64.69 64.69 0.7K
15:54 64.69 64.69 64.64 64.68 2.7K
15:55 64.68 64.73 64.68 64.73 12.4K
15:56 64.73 64.80 64.73 64.79 6.3K
15:57 64.79 64.80 64.79 64.80 11.9K
15:58 64.80 64.80 64.79 64.80 15.8K
15:59 64.80 64.80 64.79 64.80 12.7K
16:00 64.79 64.93 64.79 64.89 153.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음