Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.20
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 65.23 65.44 64.42 65.44 2.8K
09:32 65.44 65.44 65.44 65.44 0.0K
09:33 65.30 65.32 65.30 65.32 0.7K
09:34 65.32 65.32 65.32 65.32 0.0K
09:35 65.32 65.32 65.32 65.32 0.1K
09:36 65.32 65.32 65.32 65.32 0.5K
09:37 65.32 65.32 65.32 65.32 0.1K
09:38 65.17 65.17 65.15 65.15 0.7K
09:39 65.15 65.15 64.67 64.67 0.5K
09:40 64.67 64.67 64.67 64.67 0.2K
09:41 64.67 64.67 64.67 64.67 0.1K
09:42 64.67 64.67 64.67 64.67 0.1K
09:43 64.67 64.67 64.61 64.61 0.2K
09:44 64.61 64.61 64.61 64.61 0.1K
09:45 64.55 64.66 64.55 64.66 1.5K
09:46 64.66 64.66 64.66 64.66 0.7K
09:47 64.74 65.01 64.74 65.01 0.9K
09:48 65.01 65.04 65.01 65.04 0.2K
09:49 65.04 65.04 65.04 65.04 0.0K
09:50 65.04 65.04 65.04 65.04 0.4K
09:51 64.88 64.88 64.88 64.88 1.3K
09:52 64.88 64.88 64.88 64.88 0.0K
09:53 64.79 64.79 64.79 64.79 1.3K
09:54 64.79 64.79 64.58 64.65 1.4K
09:55 64.35 64.35 64.35 64.35 0.7K
09:56 64.35 64.49 64.35 64.49 0.4K
09:57 64.49 64.49 64.49 64.49 0.5K
09:58 64.49 64.49 64.49 64.49 0.0K
09:59 64.49 64.49 64.49 64.49 0.0K
10:00 64.49 64.49 64.49 64.49 0.1K
10:01 64.49 64.67 64.49 64.67 2.5K
10:02 64.67 64.67 64.67 64.67 0.0K
10:03 64.67 64.67 64.67 64.67 0.2K
10:04 64.67 64.67 64.67 64.67 0.1K
10:05 64.67 64.67 64.67 64.67 0.1K
10:06 64.67 64.67 64.66 64.66 0.4K
10:07 64.66 64.66 64.66 64.66 0.3K
10:08 64.66 64.66 64.66 64.66 0.9K
10:09 64.66 64.66 64.15 64.15 0.7K
10:10 64.15 64.26 64.15 64.26 1.5K
10:11 64.26 64.26 64.26 64.26 0.3K
10:12 64.26 64.36 64.26 64.36 1.4K
10:13 64.45 64.45 64.45 64.45 0.4K
10:14 64.45 64.45 64.45 64.45 0.0K
10:15 64.45 64.45 64.45 64.45 0.3K
10:16 64.43 64.43 64.43 64.43 1.0K
10:17 64.56 64.56 64.56 64.56 0.2K
10:18 64.56 64.56 64.56 64.56 0.0K
10:19 64.56 64.59 64.56 64.59 0.5K
10:20 64.59 64.59 64.43 64.43 0.5K
10:21 64.43 64.56 64.43 64.56 1.4K
10:22 64.56 64.56 64.56 64.56 0.2K
10:23 64.56 64.89 64.56 64.89 1.2K
10:24 64.89 64.90 64.89 64.90 0.7K
10:25 64.90 65.02 64.90 65.02 0.6K
10:26 65.02 65.02 65.02 65.02 0.3K
10:27 65.02 65.05 65.02 65.05 0.6K
10:28 65.05 65.05 65.05 65.05 0.2K
10:29 65.05 65.05 65.05 65.05 0.1K
10:30 65.05 65.09 64.92 64.92 0.8K
10:31 64.92 65.14 64.92 65.14 0.8K
10:32 65.14 65.20 65.07 65.07 0.5K
10:33 65.07 65.15 65.07 65.15 0.3K
10:34 65.15 65.15 65.07 65.07 0.9K
10:35 65.03 65.03 65.03 65.03 1.2K
10:36 65.03 65.03 65.03 65.03 0.3K
10:37 65.03 65.03 65.03 65.03 0.1K
10:38 65.21 65.21 65.21 65.21 0.6K
10:39 65.21 65.21 65.14 65.14 0.2K
10:40 65.14 65.14 65.14 65.14 0.3K
10:41 65.14 65.14 65.14 65.14 0.2K
10:42 65.14 65.14 64.99 64.99 1.3K
10:43 64.85 64.91 64.85 64.91 2.8K
10:44 64.90 64.90 64.90 64.90 0.2K
10:45 64.90 64.90 64.90 64.90 0.6K
10:46 64.78 64.78 64.78 64.78 0.1K
10:47 64.78 64.78 64.78 64.78 0.2K
10:48 64.78 64.78 64.78 64.78 0.2K
10:49 64.78 64.78 64.78 64.78 0.0K
10:50 64.78 64.78 64.78 64.78 0.0K
10:51 64.78 64.78 64.78 64.78 0.1K
10:52 64.59 64.72 64.59 64.72 1.1K
10:53 64.69 64.69 64.69 64.69 0.2K
10:54 64.69 64.69 64.69 64.69 0.0K
10:55 64.71 64.71 64.71 64.71 0.1K
10:56 64.71 64.71 64.71 64.71 0.2K
10:57 64.71 64.71 64.71 64.71 0.0K
10:58 64.71 64.71 64.71 64.71 0.0K
10:59 64.71 64.71 64.71 64.71 0.4K
11:00 64.71 64.71 64.71 64.71 0.0K
11:01 64.71 64.71 64.71 64.71 0.2K
11:02 64.46 64.46 64.46 64.46 0.3K
11:03 64.46 64.46 64.46 64.46 0.8K
11:04 64.46 64.46 64.46 64.46 0.0K
11:05 64.46 64.46 64.46 64.46 0.1K
11:06 64.46 64.46 64.46 64.46 0.0K
11:07 64.46 64.46 64.46 64.46 0.0K
11:08 64.46 64.46 64.46 64.46 0.2K
11:09 64.46 64.46 64.46 64.46 0.1K
11:10 64.46 64.46 64.46 64.46 0.3K
11:11 64.57 64.57 64.57 64.57 0.6K
11:12 64.57 64.57 64.57 64.57 0.3K
11:13 64.57 64.57 64.57 64.57 0.1K
11:14 64.57 64.57 64.57 64.57 0.1K
11:15 64.79 64.90 64.78 64.78 0.7K
11:16 64.78 64.79 64.78 64.79 0.3K
11:17 64.79 64.79 64.79 64.79 1.6K
11:18 64.79 64.79 64.79 64.79 0.1K
11:19 64.79 64.79 64.79 64.79 0.2K
11:20 64.79 64.79 64.68 64.68 0.8K
11:21 64.55 64.55 64.47 64.49 2.2K
11:22 64.49 64.53 64.49 64.53 3.7K
11:23 64.50 64.50 64.42 64.42 0.6K
11:24 64.42 64.45 64.42 64.45 0.5K
11:25 64.58 64.59 64.57 64.57 11.1K
11:26 64.57 64.57 64.57 64.57 0.7K
11:27 64.51 64.51 64.43 64.43 0.4K
11:28 64.43 64.43 64.43 64.43 0.2K
11:29 64.43 64.52 64.43 64.52 0.3K
11:30 64.52 64.52 64.42 64.42 0.3K
11:31 64.41 64.41 64.41 64.41 0.9K
11:32 64.41 64.41 64.20 64.20 7.0K
11:33 64.20 64.30 64.18 64.18 0.4K
11:34 64.18 64.18 64.13 64.13 0.3K
11:35 64.13 64.17 64.13 64.17 0.4K
11:36 64.17 64.17 64.17 64.17 0.0K
11:37 64.17 64.17 64.13 64.13 9.4K
11:38 64.13 64.13 64.11 64.11 0.3K
11:39 64.11 64.11 64.11 64.11 0.1K
11:40 64.11 64.16 64.11 64.16 0.3K
11:41 64.16 64.16 64.16 64.16 0.3K
11:42 64.16 64.16 64.16 64.16 0.1K
11:43 64.16 64.16 64.16 64.16 0.2K
11:44 64.16 64.29 64.16 64.29 0.3K
11:45 64.28 64.28 64.28 64.28 0.4K
11:46 64.28 64.28 64.28 64.28 0.1K
11:47 64.28 64.28 64.28 64.28 0.0K
11:48 64.28 64.28 64.28 64.28 0.0K
11:49 64.28 64.28 64.28 64.28 0.2K
11:50 64.39 64.39 64.39 64.39 0.6K
11:51 64.39 64.39 64.39 64.39 0.0K
11:52 64.39 64.39 64.39 64.39 0.0K
11:53 64.39 64.39 64.39 64.39 0.0K
11:54 64.39 64.39 64.39 64.39 0.0K
11:55 64.39 64.39 64.39 64.39 0.0K
11:56 64.39 64.39 64.39 64.39 0.0K
11:57 64.39 64.39 64.39 64.39 0.0K
11:58 64.39 64.39 64.39 64.39 0.0K
11:59 64.39 64.44 64.39 64.44 0.2K
12:00 64.44 64.44 64.44 64.44 0.0K
12:01 64.44 64.44 64.44 64.44 0.0K
12:02 64.44 64.44 64.44 64.44 0.1K
12:03 64.44 64.44 64.44 64.44 0.4K
12:04 64.44 64.44 64.44 64.44 0.0K
12:05 64.44 64.44 64.44 64.44 0.0K
12:06 64.44 64.44 64.44 64.44 0.0K
12:07 64.35 64.47 64.35 64.47 2.2K
12:08 64.47 64.47 64.47 64.47 0.0K
12:09 64.43 64.43 64.43 64.43 0.4K
12:10 64.43 64.43 64.43 64.43 0.2K
12:11 64.43 64.60 64.43 64.60 1.3K
12:12 64.60 64.60 64.60 64.60 0.8K
12:13 64.44 64.44 64.44 64.44 0.5K
12:14 64.44 64.44 64.44 64.44 0.0K
12:15 64.44 64.44 64.44 64.44 0.0K
12:16 64.44 64.44 64.35 64.35 0.4K
12:17 64.29 64.29 64.29 64.29 0.8K
12:18 64.29 64.29 64.29 64.29 0.0K
12:19 64.29 64.29 64.29 64.29 0.1K
12:20 64.29 64.29 64.29 64.29 0.0K
12:21 64.29 64.29 64.29 64.29 0.0K
12:22 64.29 64.29 64.29 64.29 0.2K
12:23 64.29 64.29 64.29 64.29 0.0K
12:24 64.25 64.25 64.17 64.17 0.6K
12:25 64.17 64.17 64.17 64.17 0.0K
12:26 64.17 64.17 64.17 64.17 0.0K
12:27 64.17 64.17 64.17 64.17 0.0K
12:28 64.17 64.17 64.17 64.17 0.5K
12:29 64.17 64.17 64.17 64.17 0.1K
12:30 64.17 64.17 64.07 64.07 0.1K
12:31 64.07 64.07 64.07 64.07 0.0K
12:32 64.07 64.11 64.07 64.11 0.9K
12:33 64.11 64.11 64.06 64.08 1.4K
12:34 64.08 64.08 64.08 64.08 0.1K
12:35 64.08 64.08 64.08 64.08 0.1K
12:36 64.08 64.08 64.08 64.08 0.1K
12:37 64.08 64.08 64.01 64.01 0.5K
12:38 64.05 64.05 64.05 64.05 0.4K
12:39 64.05 64.05 64.05 64.05 0.0K
12:40 64.05 64.05 63.95 63.95 0.5K
12:41 63.95 63.95 63.95 63.95 0.0K
12:42 63.95 63.95 63.95 63.95 0.1K
12:43 63.95 63.95 63.93 63.93 1.2K
12:44 63.93 63.93 63.93 63.93 0.1K
12:45 63.93 63.93 63.93 63.93 0.0K
12:46 63.93 63.93 63.93 63.93 0.1K
12:47 63.93 63.93 63.93 63.93 0.0K
12:48 63.93 63.93 63.91 63.91 0.4K
12:49 63.91 63.91 63.91 63.91 0.0K
12:50 63.91 63.91 63.91 63.91 0.1K
12:51 63.91 63.91 63.91 63.91 0.1K
12:52 64.02 64.02 64.02 64.02 0.7K
12:53 64.02 64.02 64.02 64.02 0.0K
12:54 64.05 64.05 64.05 64.05 0.2K
12:55 64.05 64.15 64.05 64.15 0.4K
12:56 64.15 64.15 64.15 64.15 0.1K
12:57 64.15 64.18 64.15 64.18 0.2K
12:58 64.18 64.18 64.12 64.12 0.5K
12:59 64.12 64.21 64.12 64.21 0.6K
13:00 64.21 64.21 64.21 64.21 0.9K
13:01 64.28 64.28 64.26 64.26 1.0K
13:02 64.19 64.19 64.19 64.19 0.3K
13:03 64.19 64.19 64.19 64.19 0.0K
13:04 64.19 64.19 64.19 64.19 0.0K
13:05 64.19 64.21 64.19 64.21 0.3K
13:06 64.21 64.21 64.21 64.21 0.0K
13:07 64.21 64.21 64.21 64.21 0.0K
13:08 64.21 64.21 64.21 64.21 0.2K
13:09 64.21 64.30 64.21 64.30 0.3K
13:10 64.30 64.30 64.30 64.30 0.0K
13:11 64.30 64.30 64.30 64.30 0.1K
13:12 64.30 64.31 64.30 64.31 0.2K
13:13 64.31 64.31 64.31 64.31 0.3K
13:14 64.31 64.31 64.24 64.24 1.4K
13:15 64.24 64.24 64.24 64.24 0.0K
13:16 64.24 64.24 64.24 64.24 0.0K
13:17 64.24 64.24 64.24 64.24 0.1K
13:18 64.24 64.24 64.24 64.24 0.0K
13:19 64.24 64.24 64.24 64.24 0.0K
13:20 64.24 64.24 64.18 64.20 1.5K
13:21 64.20 64.20 64.20 64.20 0.1K
13:22 64.20 64.20 64.20 64.20 0.3K
13:23 64.20 64.20 64.20 64.20 0.0K
13:24 64.20 64.20 64.20 64.20 0.0K
13:25 64.20 64.20 64.05 64.05 0.3K
13:26 64.05 64.05 64.05 64.05 0.0K
13:27 64.05 64.08 64.05 64.08 0.2K
13:28 64.08 64.08 64.02 64.02 0.2K
13:29 64.02 64.02 64.02 64.02 0.1K
13:30 64.02 64.02 64.02 64.02 0.1K
13:31 64.01 64.01 64.01 64.01 0.3K
13:32 64.01 64.01 64.01 64.01 0.0K
13:33 64.01 64.01 64.01 64.01 0.0K
13:34 64.01 64.01 64.01 64.01 0.1K
13:35 64.01 64.01 64.01 64.01 0.1K
13:36 64.01 64.01 64.01 64.01 0.0K
13:37 64.01 64.01 64.00 64.00 0.2K
13:38 64.00 64.07 64.00 64.07 0.2K
13:39 64.07 64.07 64.07 64.07 0.0K
13:40 64.07 64.07 64.07 64.07 0.0K
13:41 64.08 64.08 64.08 64.08 0.3K
13:42 64.08 64.08 64.08 64.08 0.0K
13:43 64.08 64.08 64.08 64.08 0.1K
13:44 64.08 64.08 64.08 64.08 0.2K
13:45 64.08 64.08 64.08 64.08 0.0K
13:46 64.08 64.08 64.08 64.08 0.1K
13:47 64.08 64.08 64.08 64.08 0.1K
13:48 64.08 64.08 64.08 64.08 0.7K
13:49 64.27 64.27 64.18 64.18 0.4K
13:50 64.18 64.18 64.18 64.18 0.0K
13:51 64.18 64.18 64.18 64.18 0.5K
13:52 64.18 64.18 64.18 64.18 0.0K
13:53 64.18 64.18 64.12 64.12 0.7K
13:54 64.12 64.12 64.12 64.12 0.0K
13:55 64.12 64.12 64.12 64.12 0.1K
13:56 64.12 64.12 64.12 64.12 0.0K
13:57 64.12 64.12 64.03 64.03 0.3K
13:58 64.03 64.03 64.03 64.03 0.1K
13:59 64.03 64.03 64.03 64.03 0.1K
14:00 64.03 64.03 64.03 64.03 0.0K
14:01 63.99 63.99 63.99 63.99 0.1K
14:02 63.99 63.99 63.99 63.99 0.1K
14:03 63.99 63.99 63.99 63.99 0.4K
14:04 63.84 63.84 63.84 63.84 1.9K
14:05 63.84 63.84 63.84 63.84 0.1K
14:06 63.84 63.87 63.84 63.87 0.3K
14:07 63.87 64.06 63.87 64.06 1.0K
14:08 64.06 64.11 64.06 64.11 0.9K
14:09 64.11 64.11 64.11 64.11 0.2K
14:10 64.11 64.11 64.11 64.11 0.0K
14:11 64.11 64.11 64.11 64.11 0.1K
14:12 64.11 64.11 64.11 64.11 0.0K
14:13 64.22 64.22 64.22 64.22 0.2K
14:14 64.22 64.22 64.17 64.17 0.2K
14:15 64.17 64.25 64.17 64.17 0.6K
14:16 64.17 64.17 64.17 64.17 0.2K
14:17 64.15 64.15 64.15 64.15 0.2K
14:18 64.15 64.15 64.14 64.14 1.5K
14:19 64.14 64.14 64.09 64.09 0.2K
14:20 64.09 64.09 64.07 64.07 0.4K
14:21 64.07 64.07 64.07 64.07 0.0K
14:22 64.07 64.07 63.96 63.96 0.4K
14:23 63.96 63.96 63.96 63.96 0.0K
14:24 63.96 63.98 63.96 63.98 0.2K
14:25 63.98 63.98 63.98 63.98 0.1K
14:26 63.98 63.98 63.98 63.98 0.1K
14:27 63.98 63.98 63.98 63.98 0.1K
14:28 63.98 63.98 63.98 63.98 0.0K
14:29 63.98 63.98 63.98 63.98 0.1K
14:30 63.98 63.98 63.87 63.87 0.2K
14:31 63.87 63.87 63.87 63.87 0.0K
14:32 63.87 63.87 63.74 63.80 1.3K
14:33 63.80 63.85 63.80 63.85 0.2K
14:34 63.85 63.85 63.75 63.75 0.3K
14:35 63.75 63.79 63.60 63.60 1.7K
14:36 63.60 63.80 63.60 63.80 0.3K
14:37 63.80 63.80 63.69 63.69 1.0K
14:38 63.69 63.69 63.69 63.69 0.7K
14:39 63.69 63.69 63.69 63.69 0.2K
14:40 63.82 63.82 63.82 63.82 0.9K
14:41 63.82 63.82 63.82 63.82 0.2K
14:42 63.82 63.89 63.82 63.89 0.3K
14:43 63.89 63.89 63.89 63.89 0.5K
14:44 63.89 63.89 63.75 63.75 0.1K
14:45 63.75 63.75 63.75 63.75 0.1K
14:46 63.75 63.75 63.75 63.75 0.0K
14:47 63.75 63.80 63.75 63.80 0.2K
14:48 63.80 63.80 63.80 63.80 0.1K
14:49 63.80 63.89 63.80 63.89 0.4K
14:50 63.89 63.89 63.89 63.89 0.4K
14:51 63.89 63.96 63.89 63.96 2.3K
14:52 63.96 63.96 63.96 63.96 0.1K
14:53 63.96 63.96 63.96 63.96 0.3K
14:54 63.96 63.96 63.96 63.96 0.2K
14:55 63.96 64.06 63.96 64.06 0.2K
14:56 64.06 64.06 64.06 64.06 0.1K
14:57 64.06 64.10 64.04 64.04 1.1K
14:58 64.04 64.20 64.04 64.20 0.7K
14:59 64.20 64.20 64.20 64.20 0.1K
15:00 64.20 64.20 64.20 64.20 0.0K
15:01 64.19 64.19 64.19 64.19 0.6K
15:02 64.19 64.20 64.19 64.20 0.2K
15:03 64.20 64.20 64.11 64.11 0.8K
15:04 64.11 64.11 64.11 64.11 0.1K
15:05 64.11 64.11 64.11 64.11 0.1K
15:06 64.11 64.11 64.11 64.11 0.4K
15:07 64.11 64.11 64.11 64.11 0.1K
15:08 64.11 64.11 64.11 64.11 0.0K
15:09 64.11 64.11 64.11 64.11 0.0K
15:10 64.18 64.18 64.18 64.18 0.3K
15:11 64.18 64.18 64.18 64.18 0.3K
15:12 64.18 64.18 64.18 64.18 0.5K
15:13 64.18 64.18 64.18 64.18 0.0K
15:14 64.03 64.03 64.03 64.03 1.7K
15:15 64.03 64.03 64.03 64.03 0.0K
15:16 64.03 64.03 64.03 64.03 0.3K
15:17 64.03 64.03 64.01 64.01 0.5K
15:18 64.01 64.01 64.01 64.01 0.0K
15:19 64.01 64.06 64.01 64.01 1.0K
15:20 64.01 64.01 64.01 64.01 0.0K
15:21 64.01 64.01 64.01 64.01 0.0K
15:22 64.01 64.09 64.01 64.09 1.0K
15:23 64.09 64.09 64.09 64.09 0.0K
15:24 64.09 64.09 64.09 64.09 0.1K
15:25 64.09 64.09 64.09 64.09 0.2K
15:26 64.09 64.18 64.09 64.18 1.0K
15:27 64.23 64.23 64.23 64.23 0.4K
15:28 64.23 64.23 64.22 64.22 0.8K
15:29 64.22 64.22 64.21 64.21 0.6K
15:30 64.24 64.24 64.24 64.24 0.3K
15:31 64.24 64.24 64.19 64.22 0.6K
15:32 64.22 64.22 64.22 64.22 0.2K
15:33 64.22 64.22 64.22 64.22 0.1K
15:34 64.22 64.22 64.20 64.20 0.7K
15:35 64.20 64.25 64.20 64.25 0.2K
15:36 64.25 64.32 64.25 64.32 1.1K
15:37 64.32 64.32 64.24 64.24 1.0K
15:38 64.24 64.24 64.24 64.24 0.7K
15:39 64.24 64.24 64.06 64.06 0.4K
15:40 64.06 64.06 64.06 64.06 0.1K
15:41 64.06 64.06 63.98 64.03 1.9K
15:42 64.05 64.05 64.05 64.05 0.7K
15:43 64.05 64.06 64.05 64.06 0.4K
15:44 64.06 64.06 64.06 64.06 0.2K
15:45 64.06 64.06 64.06 64.06 0.5K
15:46 64.06 64.06 64.06 64.06 0.7K
15:47 64.06 64.06 64.06 64.06 0.4K
15:48 64.06 64.07 64.06 64.07 0.4K
15:49 64.07 64.09 64.06 64.09 1.0K
15:50 63.99 63.99 63.98 63.98 3.8K
15:51 64.11 64.17 64.08 64.08 8.3K
15:52 64.17 64.17 64.17 64.17 1.5K
15:53 64.17 64.18 64.10 64.10 2.5K
15:54 64.10 64.11 64.03 64.03 1.6K
15:55 64.09 64.09 63.99 64.07 3.3K
15:56 64.11 64.12 63.99 63.99 2.2K
15:57 63.99 64.08 63.99 64.00 1.6K
15:58 64.00 64.09 64.00 64.01 2.0K
15:59 64.01 64.10 64.01 64.02 1.8K
16:00 64.07 64.10 64.05 64.09 217.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음