Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.20
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 66.02 66.80 64.77 66.02 3.7K
09:32 66.02 66.02 66.02 66.02 0.0K
09:33 66.02 66.02 66.02 66.02 0.0K
09:34 66.02 66.02 66.02 66.02 0.2K
09:35 66.02 66.02 66.02 66.02 0.2K
09:36 66.02 66.02 66.02 66.02 0.0K
09:37 66.02 66.02 66.02 66.02 0.0K
09:38 66.02 66.04 66.02 66.04 0.4K
09:39 66.04 66.09 66.04 66.09 0.3K
09:40 66.09 66.09 66.09 66.09 0.1K
09:41 65.89 65.89 65.89 65.89 0.1K
09:42 65.89 65.89 65.89 65.89 0.0K
09:43 65.89 65.89 65.89 65.89 0.0K
09:44 65.89 65.89 65.89 65.89 0.1K
09:45 65.89 65.89 65.89 65.89 0.1K
09:46 65.89 65.89 65.89 65.89 0.3K
09:47 65.89 65.89 65.89 65.89 0.3K
09:48 65.89 65.89 65.89 65.89 0.0K
09:49 65.89 66.02 65.89 66.02 0.3K
09:50 66.02 66.02 65.82 65.82 0.2K
09:51 65.82 65.82 65.82 65.82 0.3K
09:52 65.82 65.82 65.82 65.82 0.0K
09:53 65.77 65.77 65.76 65.76 0.4K
09:54 65.76 65.76 65.66 65.66 6.2K
09:55 65.66 65.71 65.64 65.71 0.5K
09:56 65.71 65.71 65.71 65.71 0.2K
09:57 66.05 66.05 66.05 66.05 0.8K
09:58 66.05 66.05 66.05 66.05 0.0K
09:59 66.50 66.50 66.31 66.31 1.7K
10:00 66.31 66.31 66.31 66.31 0.0K
10:01 66.31 66.31 66.31 66.31 0.1K
10:02 66.31 66.31 66.20 66.20 0.6K
10:03 66.20 66.20 66.14 66.14 0.2K
10:04 66.18 66.18 66.09 66.12 1.0K
10:05 66.08 66.08 66.00 66.02 0.8K
10:06 66.02 66.02 66.02 66.02 0.0K
10:07 66.14 66.16 66.13 66.13 1.0K
10:08 66.13 66.13 65.89 65.89 2.8K
10:09 65.89 65.89 65.86 65.86 0.9K
10:10 65.86 65.86 65.86 65.86 0.0K
10:11 65.86 65.86 65.86 65.86 0.1K
10:12 65.86 65.86 65.86 65.86 0.0K
10:13 65.86 65.94 65.86 65.94 0.6K
10:14 65.94 65.94 65.94 65.94 0.0K
10:15 65.94 65.94 65.94 65.94 0.2K
10:16 65.94 65.94 65.94 65.94 0.0K
10:17 65.94 66.14 65.94 66.14 0.3K
10:18 66.15 66.15 66.15 66.15 0.7K
10:19 66.15 66.15 66.15 66.15 0.0K
10:20 66.15 66.15 66.15 66.15 0.0K
10:21 66.15 66.15 66.15 66.15 0.0K
10:22 66.15 66.15 66.13 66.13 2.9K
10:23 66.13 66.15 66.13 66.15 0.8K
10:24 66.14 66.14 66.13 66.14 9.6K
10:25 66.14 66.14 66.11 66.14 2.0K
10:26 66.14 66.28 66.14 66.28 3.8K
10:27 66.28 66.38 66.28 66.38 0.3K
10:28 66.38 66.38 66.38 66.38 0.1K
10:29 66.38 66.38 66.38 66.38 0.8K
10:30 66.38 66.38 66.38 66.38 0.4K
10:31 66.38 66.40 66.38 66.40 0.2K
10:32 66.40 66.40 66.38 66.38 0.4K
10:33 66.38 66.42 66.37 66.42 0.3K
10:34 66.42 66.42 66.42 66.42 0.1K
10:35 66.42 66.42 66.42 66.42 0.1K
10:36 66.31 66.31 66.31 66.31 1.1K
10:37 66.31 66.31 66.31 66.31 0.0K
10:38 66.31 66.31 66.25 66.25 0.1K
10:39 66.25 66.35 66.25 66.35 0.6K
10:40 66.35 66.35 66.35 66.35 0.1K
10:41 66.35 66.35 66.11 66.11 0.2K
10:42 66.11 66.11 66.11 66.11 0.2K
10:43 66.18 66.26 66.18 66.26 0.4K
10:44 66.26 66.26 66.26 66.26 0.1K
10:45 66.26 66.26 66.26 66.26 0.0K
10:46 66.26 66.26 66.26 66.26 0.3K
10:47 66.26 66.26 66.26 66.26 0.6K
10:48 66.26 66.26 66.26 66.26 0.0K
10:49 66.26 66.26 66.02 66.02 0.8K
10:50 66.23 66.23 66.23 66.23 0.5K
10:51 66.23 66.23 66.23 66.23 0.0K
10:52 66.23 66.23 66.22 66.22 0.5K
10:53 66.15 66.15 66.15 66.15 0.2K
10:54 66.15 66.15 66.15 66.15 0.4K
10:55 66.31 66.31 66.30 66.30 0.7K
10:56 66.36 66.36 66.30 66.30 1.1K
10:57 66.42 66.42 66.42 66.42 0.3K
10:58 66.42 66.42 66.42 66.42 0.2K
10:59 66.42 66.45 66.25 66.45 1.1K
11:00 66.35 66.41 66.35 66.37 1.7K
11:01 66.37 66.37 66.37 66.37 0.1K
11:02 66.37 66.37 66.37 66.37 0.0K
11:03 66.37 66.37 66.37 66.37 0.0K
11:04 66.37 66.37 66.27 66.27 0.4K
11:05 66.27 66.30 66.27 66.30 0.2K
11:06 66.30 66.30 66.30 66.30 0.0K
11:07 66.30 66.30 66.30 66.30 0.0K
11:08 66.30 66.36 66.30 66.36 0.3K
11:09 66.36 66.36 66.36 66.36 0.1K
11:10 66.36 66.36 66.35 66.35 1.4K
11:11 66.35 66.50 66.35 66.50 1.2K
11:12 66.50 66.53 66.50 66.52 1.3K
11:13 66.52 66.52 66.52 66.52 0.0K
11:14 66.52 66.62 66.52 66.62 0.4K
11:15 66.62 66.62 66.62 66.62 0.1K
11:16 66.62 66.63 66.62 66.63 1.0K
11:17 66.63 66.63 66.63 66.63 0.0K
11:18 66.63 66.63 66.63 66.63 0.0K
11:19 66.63 66.63 66.63 66.63 0.0K
11:20 66.63 66.64 66.63 66.64 0.1K
11:21 66.64 66.64 66.64 66.64 0.1K
11:22 66.64 66.64 66.64 66.64 0.1K
11:23 66.64 66.64 66.64 66.64 0.2K
11:24 66.64 66.64 66.64 66.64 0.1K
11:25 66.64 66.73 66.64 66.65 0.8K
11:26 66.73 66.73 66.70 66.70 0.5K
11:27 66.70 66.70 66.66 66.66 0.4K
11:28 66.66 66.66 66.66 66.66 0.0K
11:29 66.66 66.66 66.66 66.66 0.1K
11:30 66.66 66.66 66.66 66.66 0.1K
11:31 66.66 66.66 66.66 66.66 0.0K
11:32 66.66 66.66 66.66 66.66 0.0K
11:33 66.60 66.60 66.60 66.60 0.4K
11:34 66.60 66.62 66.60 66.62 1.0K
11:35 66.62 66.64 66.62 66.64 0.2K
11:36 66.64 66.65 66.64 66.65 0.2K
11:37 66.65 66.65 66.65 66.65 0.0K
11:38 66.65 66.65 66.65 66.65 0.0K
11:39 66.65 66.65 66.59 66.59 0.6K
11:40 66.60 66.64 66.60 66.64 0.8K
11:41 66.64 66.72 66.64 66.65 0.8K
11:42 66.71 66.71 66.69 66.69 0.6K
11:43 66.60 66.89 66.60 66.89 0.9K
11:44 66.89 66.89 66.89 66.89 0.1K
11:45 66.89 66.89 66.76 66.76 0.7K
11:46 66.76 66.76 66.76 66.76 0.1K
11:47 66.76 66.76 66.76 66.76 0.0K
11:48 66.76 66.83 66.76 66.83 0.3K
11:49 66.83 66.83 66.83 66.83 0.1K
11:50 66.83 66.83 66.83 66.83 0.0K
11:51 66.90 66.90 66.90 66.90 1.1K
11:52 66.90 66.90 66.84 66.84 0.4K
11:53 66.84 66.84 66.84 66.84 0.1K
11:54 66.84 66.84 66.84 66.84 0.1K
11:55 66.84 66.84 66.84 66.84 0.1K
11:56 66.84 66.84 66.84 66.84 0.1K
11:57 66.77 66.85 66.77 66.85 0.6K
11:58 66.92 66.99 66.92 66.99 4.8K
11:59 67.07 67.07 67.07 67.07 1.2K
12:00 67.07 67.07 67.07 67.07 0.8K
12:01 67.07 67.07 67.02 67.02 0.1K
12:02 67.02 67.02 67.02 67.02 0.2K
12:03 67.02 67.02 67.02 67.02 0.1K
12:04 67.02 67.02 66.94 66.94 0.3K
12:05 66.94 66.94 66.94 66.94 0.2K
12:06 66.94 67.00 66.94 67.00 0.5K
12:07 67.00 67.09 67.00 67.09 2.0K
12:08 67.09 67.09 67.09 67.09 0.0K
12:09 67.09 67.09 67.03 67.03 0.8K
12:10 67.06 67.06 67.06 67.06 0.3K
12:11 67.06 67.09 67.06 67.09 0.4K
12:12 67.09 67.09 66.98 66.98 0.2K
12:13 66.98 67.03 66.98 67.03 0.3K
12:14 67.03 67.03 67.03 67.03 0.1K
12:15 67.03 67.03 67.03 67.03 0.1K
12:16 67.03 67.03 67.03 67.03 0.2K
12:17 67.03 67.05 67.03 67.04 1.7K
12:18 67.04 67.04 67.02 67.02 1.2K
12:19 67.02 67.03 67.02 67.03 1.2K
12:20 66.94 66.94 66.94 66.94 1.2K
12:21 66.94 66.94 66.94 66.94 0.0K
12:22 66.94 66.94 66.94 66.94 0.2K
12:23 66.94 66.94 66.94 66.94 0.0K
12:24 66.94 66.94 66.87 66.87 0.7K
12:25 66.87 67.01 66.87 67.01 0.8K
12:26 67.01 67.01 67.01 67.01 0.2K
12:27 67.01 67.01 66.92 66.92 1.1K
12:28 66.92 66.92 66.87 66.87 0.3K
12:29 66.86 66.93 66.86 66.93 1.1K
12:30 66.98 66.98 66.98 66.98 0.3K
12:31 66.98 66.99 66.98 66.99 0.4K
12:32 66.99 66.99 66.99 66.99 0.0K
12:33 66.99 66.99 66.94 66.94 0.1K
12:34 66.94 66.94 66.94 66.94 0.3K
12:35 66.94 66.94 66.86 66.86 1.9K
12:36 66.86 66.89 66.86 66.89 1.0K
12:37 66.92 66.92 66.92 66.92 0.2K
12:38 66.92 66.92 66.80 66.80 0.2K
12:39 66.80 66.80 66.80 66.80 0.5K
12:40 66.80 66.80 66.80 66.80 0.0K
12:41 66.73 66.83 66.73 66.83 0.5K
12:42 66.83 66.83 66.83 66.83 0.3K
12:43 66.83 66.86 66.83 66.86 0.2K
12:44 66.82 66.82 66.82 66.82 0.3K
12:45 66.82 66.82 66.82 66.82 0.0K
12:46 66.82 66.87 66.82 66.87 0.1K
12:47 66.89 66.89 66.89 66.89 0.2K
12:48 66.89 66.89 66.80 66.82 0.9K
12:49 66.82 66.87 66.78 66.87 1.0K
12:50 66.87 66.87 66.87 66.87 0.2K
12:51 66.87 66.87 66.87 66.87 0.0K
12:52 66.87 66.87 66.74 66.74 0.2K
12:53 66.74 66.74 66.74 66.74 0.1K
12:54 66.74 66.87 66.74 66.87 0.6K
12:55 66.87 66.91 66.87 66.91 0.4K
12:56 66.91 66.97 66.91 66.97 0.8K
12:57 66.97 66.97 66.90 66.90 0.4K
12:58 66.90 66.90 66.90 66.90 0.1K
12:59 66.90 66.90 66.90 66.90 0.1K
13:00 66.90 66.90 66.90 66.90 0.0K
13:01 66.90 66.90 66.87 66.87 0.3K
13:02 66.87 66.87 66.87 66.87 0.2K
13:03 66.88 66.90 66.88 66.90 0.3K
13:04 66.90 66.90 66.90 66.90 0.2K
13:05 66.90 66.90 66.90 66.90 0.0K
13:06 66.90 66.90 66.90 66.90 0.0K
13:07 66.90 66.90 66.90 66.90 0.0K
13:08 66.92 66.95 66.92 66.95 1.1K
13:09 66.95 66.98 66.95 66.98 0.5K
13:10 66.98 66.99 66.96 66.96 1.2K
13:11 66.96 66.96 66.96 66.96 0.2K
13:12 66.96 66.96 66.88 66.88 0.2K
13:13 66.88 66.89 66.88 66.89 0.5K
13:14 66.89 66.89 66.89 66.89 0.2K
13:15 66.89 66.89 66.89 66.89 0.1K
13:16 66.89 66.89 66.87 66.87 0.2K
13:17 66.87 66.95 66.87 66.95 0.7K
13:18 66.95 66.97 66.93 66.97 0.7K
13:19 66.97 66.97 66.97 66.97 0.1K
13:20 66.97 66.97 66.97 66.97 0.2K
13:21 66.97 66.97 66.97 66.97 0.1K
13:22 66.97 66.97 66.97 66.97 0.3K
13:23 66.97 66.99 66.97 66.99 1.3K
13:24 66.99 66.99 66.99 66.99 0.5K
13:25 66.99 66.99 66.99 66.99 0.1K
13:26 66.99 67.04 66.99 67.04 0.5K
13:27 67.04 67.04 67.04 67.04 0.0K
13:28 67.04 67.04 67.00 67.00 1.3K
13:29 67.00 67.03 67.00 67.03 0.4K
13:30 67.03 67.03 67.03 67.03 0.0K
13:31 67.03 67.03 67.03 67.03 0.0K
13:32 67.03 67.03 67.03 67.03 0.1K
13:33 67.03 67.03 67.03 67.03 0.3K
13:34 67.03 67.03 67.03 67.03 0.1K
13:35 67.03 67.03 66.95 66.95 0.9K
13:36 66.95 67.04 66.95 67.04 1.8K
13:37 67.04 67.04 67.04 67.04 0.0K
13:38 67.04 67.04 67.04 67.04 0.1K
13:39 67.04 67.04 67.04 67.04 0.0K
13:40 67.04 67.04 67.04 67.04 0.4K
13:41 67.04 67.04 67.04 67.04 0.0K
13:42 67.03 67.03 67.03 67.03 0.2K
13:43 67.03 67.03 67.03 67.03 0.1K
13:44 67.03 67.03 67.03 67.03 0.0K
13:45 67.03 67.03 66.99 66.99 0.4K
13:46 66.99 66.99 66.99 66.99 0.1K
13:47 66.99 66.99 66.99 66.99 0.1K
13:48 66.99 66.99 66.99 66.99 0.0K
13:49 66.99 67.01 66.99 67.01 0.1K
13:50 67.01 67.01 66.99 66.99 0.2K
13:51 66.99 66.99 66.95 66.96 0.7K
13:52 66.98 66.98 66.98 66.98 0.5K
13:53 66.98 67.01 66.98 67.01 0.1K
13:54 67.01 67.01 67.01 67.01 0.1K
13:55 67.01 67.01 67.01 67.01 0.2K
13:56 67.01 67.01 67.00 67.00 0.3K
13:57 67.00 67.00 67.00 67.00 0.0K
13:58 67.00 67.00 67.00 67.00 0.2K
13:59 67.00 67.04 67.00 67.04 0.9K
14:00 67.04 67.04 67.04 67.04 0.3K
14:01 67.04 67.04 67.04 67.04 0.2K
14:02 67.04 67.04 67.04 67.04 0.1K
14:03 67.04 67.04 67.04 67.04 0.4K
14:04 67.04 67.04 67.04 67.04 0.1K
14:05 67.04 67.04 67.04 67.04 0.2K
14:06 67.04 67.04 67.04 67.04 0.1K
14:07 67.04 67.04 66.98 66.98 0.8K
14:08 66.98 66.98 66.98 66.98 0.1K
14:09 66.98 66.98 66.98 66.98 0.1K
14:10 66.98 66.98 66.98 66.98 0.0K
14:11 66.98 66.98 66.98 66.98 0.2K
14:12 67.04 67.04 67.04 67.04 2.9K
14:13 67.04 67.04 67.04 67.04 0.1K
14:14 67.04 67.04 67.04 67.04 1.1K
14:15 67.04 67.04 67.04 67.04 0.1K
14:16 67.02 67.02 67.02 67.02 0.9K
14:17 67.02 67.02 67.02 67.02 0.1K
14:18 67.02 67.02 67.02 67.02 0.0K
14:19 67.00 67.04 67.00 67.04 0.8K
14:20 67.04 67.04 67.04 67.04 0.1K
14:21 67.04 67.04 67.04 67.04 0.0K
14:22 67.04 67.04 67.00 67.00 0.4K
14:23 67.00 67.00 67.00 67.00 0.1K
14:24 67.00 67.00 67.00 67.00 0.1K
14:25 67.00 67.01 67.00 67.00 0.4K
14:26 67.00 67.00 67.00 67.00 0.1K
14:27 67.00 67.02 67.00 67.02 0.6K
14:28 67.02 67.02 67.02 67.02 0.2K
14:29 67.02 67.02 67.00 67.00 0.2K
14:30 67.00 67.00 67.00 67.00 0.0K
14:31 67.03 67.04 67.03 67.04 2.0K
14:32 67.04 67.04 67.00 67.00 0.2K
14:33 67.00 67.00 67.00 67.00 0.2K
14:34 67.00 67.00 67.00 67.00 0.1K
14:35 67.00 67.04 67.00 67.04 4.2K
14:36 67.04 67.04 67.04 67.04 0.8K
14:37 67.04 67.04 67.04 67.04 1.3K
14:38 67.04 67.04 67.04 67.04 0.0K
14:39 67.04 67.04 67.04 67.04 0.5K
14:40 67.13 67.13 67.13 67.13 4.5K
14:41 67.26 67.26 67.21 67.24 0.9K
14:42 67.24 67.24 67.24 67.24 0.0K
14:43 67.24 67.24 67.24 67.24 0.0K
14:44 67.24 67.24 67.24 67.24 0.0K
14:45 67.24 67.24 67.23 67.23 0.4K
14:46 67.23 67.32 67.23 67.32 0.8K
14:47 67.32 67.32 67.32 67.32 0.0K
14:48 67.32 67.32 67.32 67.32 0.7K
14:49 67.32 67.32 67.32 67.32 0.1K
14:50 67.35 67.35 67.35 67.35 0.3K
14:51 67.35 67.35 67.35 67.35 0.4K
14:52 67.35 67.35 67.35 67.35 0.0K
14:53 67.35 67.36 67.35 67.36 0.4K
14:54 67.36 67.36 67.35 67.35 0.7K
14:55 67.35 67.35 67.35 67.35 0.1K
14:56 67.35 67.35 67.35 67.35 0.1K
14:57 67.35 67.35 67.32 67.32 3.0K
14:58 67.32 67.32 67.32 67.32 0.1K
14:59 67.32 67.42 67.32 67.42 1.9K
15:00 67.42 67.46 67.42 67.46 0.4K
15:01 67.41 67.41 67.40 67.40 0.7K
15:02 67.40 67.40 67.40 67.40 0.1K
15:03 67.40 67.45 67.39 67.45 1.0K
15:04 67.45 67.50 67.45 67.50 0.5K
15:05 67.50 67.55 67.50 67.50 0.3K
15:06 67.50 67.50 67.50 67.50 1.2K
15:07 67.44 67.44 67.44 67.44 0.3K
15:08 67.44 67.54 67.44 67.54 0.3K
15:09 67.54 67.54 67.54 67.54 0.3K
15:10 67.54 67.54 67.52 67.52 0.3K
15:11 67.52 67.52 67.51 67.51 1.4K
15:12 67.51 67.51 67.51 67.51 0.3K
15:13 67.51 67.51 67.51 67.51 1.1K
15:14 67.51 67.51 67.51 67.51 0.1K
15:15 67.51 67.51 67.44 67.44 1.8K
15:16 67.44 67.44 67.44 67.44 0.1K
15:17 67.43 67.43 67.43 67.43 0.7K
15:18 67.46 67.46 67.46 67.46 0.2K
15:19 67.46 67.46 67.43 67.43 0.5K
15:20 67.46 67.46 67.46 67.46 1.2K
15:21 67.46 67.46 67.46 67.46 0.2K
15:22 67.46 67.46 67.46 67.46 0.1K
15:23 67.46 67.46 67.46 67.46 0.0K
15:24 67.46 67.49 67.46 67.49 0.3K
15:25 67.49 67.49 67.49 67.49 0.6K
15:26 67.49 67.49 67.49 67.49 0.3K
15:27 67.49 67.53 67.49 67.53 0.7K
15:28 67.53 67.53 67.53 67.53 0.1K
15:29 67.53 67.56 67.53 67.56 0.4K
15:30 67.56 67.56 67.53 67.53 0.5K
15:31 67.51 67.51 67.51 67.51 0.5K
15:32 67.55 67.55 67.55 67.55 0.7K
15:33 67.55 67.55 67.55 67.55 0.1K
15:34 67.52 67.52 67.52 67.52 1.0K
15:35 67.52 67.56 67.52 67.56 1.1K
15:36 67.56 67.56 67.50 67.50 0.3K
15:37 67.50 67.59 67.50 67.55 4.0K
15:38 67.55 67.57 67.50 67.50 1.9K
15:39 67.50 67.51 67.50 67.51 0.3K
15:40 67.52 67.55 67.52 67.55 1.2K
15:41 67.55 67.55 67.55 67.55 0.1K
15:42 67.55 67.55 67.55 67.55 0.2K
15:43 67.55 67.56 67.55 67.56 0.3K
15:44 67.56 67.56 67.56 67.56 0.3K
15:45 67.56 67.56 67.56 67.56 0.5K
15:46 67.51 67.52 67.51 67.52 0.9K
15:47 67.52 67.59 67.52 67.59 1.8K
15:48 67.67 67.67 67.67 67.67 0.7K
15:49 67.67 67.67 67.59 67.59 0.4K
15:50 67.59 67.63 67.58 67.58 1.7K
15:51 67.53 67.55 67.49 67.49 2.8K
15:52 67.54 67.54 67.54 67.54 2.3K
15:53 67.54 67.60 67.54 67.60 3.4K
15:54 67.49 67.57 67.47 67.56 5.2K
15:55 67.56 67.60 67.56 67.57 2.4K
15:56 67.65 67.65 67.59 67.59 4.9K
15:57 67.59 67.87 67.59 67.85 21.9K
15:58 67.89 67.98 67.89 67.92 16.3K
15:59 68.01 68.03 67.92 67.92 13.3K
16:00 68.03 68.06 67.02 68.00 73.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음