Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.20
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 63.92 64.07 62.37 64.07 14.4K
09:32 64.07 64.07 64.07 64.07 0.8K
09:33 64.07 64.40 64.07 64.40 1.4K
09:34 64.65 64.65 64.65 64.65 0.2K
09:35 64.65 64.65 64.65 64.65 0.0K
09:36 64.65 64.85 64.64 64.64 3.5K
09:37 64.64 64.64 64.64 64.64 0.1K
09:38 64.70 65.00 64.70 65.00 2.2K
09:39 65.00 65.00 65.00 65.00 0.1K
09:40 65.00 65.00 65.00 65.00 0.1K
09:41 65.26 65.26 65.26 65.26 0.1K
09:42 65.26 65.26 65.06 65.06 0.4K
09:43 65.06 65.06 65.06 65.06 0.0K
09:44 65.27 65.27 65.27 65.27 1.4K
09:45 65.27 65.27 65.05 65.05 1.2K
09:46 65.05 65.21 65.05 65.21 0.1K
09:47 65.21 65.23 65.05 65.23 0.8K
09:48 65.23 65.23 65.06 65.20 0.5K
09:49 65.20 65.20 65.07 65.07 0.7K
09:50 65.07 65.20 65.04 65.20 1.2K
09:51 65.05 65.20 65.05 65.20 0.4K
09:52 65.20 65.20 65.05 65.05 0.6K
09:53 65.03 65.17 65.03 65.17 0.2K
09:54 65.17 65.17 65.08 65.08 3.8K
09:55 65.12 65.12 65.06 65.06 2.7K
09:56 65.02 65.02 64.85 64.85 1.1K
09:57 64.85 64.85 64.85 64.85 0.2K
09:58 64.85 64.85 64.85 64.85 0.1K
09:59 64.85 64.85 64.68 64.68 2.9K
10:00 64.68 64.74 64.68 64.74 0.2K
10:01 65.01 65.01 65.01 65.01 0.3K
10:02 65.01 65.01 64.85 64.85 0.1K
10:03 64.85 64.89 64.85 64.89 0.6K
10:04 64.89 64.98 64.89 64.98 0.3K
10:05 64.98 65.19 64.98 65.19 4.3K
10:06 65.13 65.29 65.13 65.29 0.2K
10:07 65.29 65.29 65.29 65.29 0.2K
10:08 65.35 65.35 65.35 65.35 0.1K
10:09 65.18 65.18 65.18 65.18 0.7K
10:10 65.37 65.37 65.37 65.37 0.4K
10:11 65.37 65.37 65.22 65.33 1.9K
10:12 65.23 65.34 65.23 65.34 0.5K
10:13 65.24 65.24 65.24 65.24 0.2K
10:14 65.36 65.36 65.27 65.27 0.3K
10:15 65.18 65.18 65.18 65.18 1.7K
10:16 65.15 65.15 65.15 65.15 0.6K
10:17 65.15 65.15 64.98 64.98 3.0K
10:18 64.98 64.98 64.92 64.92 0.1K
10:19 64.92 64.92 64.92 64.92 0.2K
10:20 64.92 64.92 64.92 64.92 0.0K
10:21 64.85 64.85 64.70 64.70 1.2K
10:22 64.60 64.66 64.60 64.66 1.2K
10:23 64.63 64.76 64.63 64.76 1.3K
10:24 64.76 64.76 64.76 64.76 0.0K
10:25 64.76 65.15 64.76 65.15 1.4K
10:26 65.21 65.21 65.13 65.13 0.9K
10:27 65.13 65.13 65.05 65.05 0.5K
10:28 65.05 65.32 65.05 65.32 0.5K
10:29 65.32 65.32 65.32 65.32 0.0K
10:30 65.32 65.32 65.32 65.32 0.1K
10:31 65.23 65.23 65.21 65.21 0.5K
10:32 65.21 65.21 65.21 65.21 0.3K
10:33 65.21 65.21 65.21 65.21 0.1K
10:34 65.21 65.21 65.21 65.21 0.0K
10:35 65.21 65.21 65.19 65.19 0.5K
10:36 65.19 65.22 65.19 65.22 0.3K
10:37 65.22 65.22 65.22 65.22 0.3K
10:38 65.28 65.28 65.28 65.28 0.2K
10:39 65.28 65.28 65.21 65.21 1.4K
10:40 65.21 65.21 65.21 65.21 0.0K
10:41 65.21 65.21 65.15 65.15 0.3K
10:42 65.15 65.15 65.15 65.15 0.3K
10:43 65.15 65.15 65.08 65.08 0.1K
10:44 65.08 65.09 65.01 65.01 0.6K
10:45 65.17 65.17 65.08 65.08 3.4K
10:46 65.08 65.10 65.08 65.10 0.6K
10:47 65.11 65.11 64.93 64.93 1.6K
10:48 64.93 64.93 64.93 64.93 0.0K
10:49 64.93 64.93 64.93 64.93 0.0K
10:50 64.96 65.06 64.96 65.06 0.2K
10:51 65.06 65.06 64.94 64.94 0.4K
10:52 64.94 64.94 64.94 64.94 0.1K
10:53 65.05 65.05 64.94 64.94 5.6K
10:54 64.77 64.77 64.77 64.77 2.9K
10:55 64.77 64.77 64.77 64.77 0.0K
10:56 64.77 64.77 64.77 64.77 0.0K
10:57 64.77 64.77 64.77 64.77 0.0K
10:58 64.77 64.77 64.77 64.77 0.0K
10:59 64.77 64.77 64.74 64.74 0.1K
11:00 64.74 64.74 64.74 64.74 0.1K
11:01 64.74 64.74 64.74 64.74 0.4K
11:02 64.74 64.74 64.74 64.74 0.2K
11:03 64.74 64.74 64.74 64.74 0.1K
11:04 64.74 64.74 64.74 64.74 0.5K
11:05 64.74 64.74 64.74 64.74 0.0K
11:06 64.70 64.71 64.70 64.71 0.7K
11:07 64.65 64.65 64.57 64.57 0.5K
11:08 64.57 64.57 64.57 64.57 0.1K
11:09 64.57 64.57 64.57 64.57 0.2K
11:10 64.57 64.57 64.57 64.57 0.1K
11:11 64.57 64.57 64.42 64.42 2.9K
11:12 64.42 64.42 64.42 64.42 0.5K
11:13 64.42 64.42 64.42 64.42 0.3K
11:14 64.42 64.42 64.42 64.42 0.1K
11:15 64.42 64.47 64.42 64.46 3.9K
11:16 64.46 64.46 64.38 64.38 2.2K
11:17 64.25 64.25 64.25 64.25 0.2K
11:18 64.25 64.25 64.25 64.25 0.1K
11:19 64.25 64.25 64.25 64.25 0.1K
11:20 64.37 64.37 64.37 64.37 0.2K
11:21 64.37 64.37 64.37 64.37 0.1K
11:22 64.37 64.37 64.37 64.37 0.1K
11:23 64.33 64.33 64.33 64.33 0.1K
11:24 64.33 64.37 64.33 64.37 1.7K
11:25 64.37 64.45 64.37 64.44 1.5K
11:26 64.42 64.50 64.42 64.50 0.8K
11:27 64.50 64.51 64.50 64.51 0.4K
11:28 64.51 64.61 64.51 64.61 0.1K
11:29 64.61 64.61 64.61 64.61 0.3K
11:30 64.61 64.61 64.61 64.61 0.1K
11:31 64.61 64.61 64.61 64.61 0.2K
11:32 64.61 64.64 64.61 64.64 0.3K
11:33 64.64 64.64 64.62 64.62 1.0K
11:34 64.62 64.68 64.62 64.68 0.7K
11:35 64.68 64.84 64.68 64.84 0.7K
11:36 64.80 64.80 64.71 64.71 2.3K
11:37 64.75 64.75 64.51 64.51 3.4K
11:38 64.51 64.59 64.51 64.59 0.5K
11:39 64.59 64.59 64.59 64.59 0.0K
11:40 64.59 64.59 64.48 64.48 0.3K
11:41 64.48 64.48 64.48 64.48 0.1K
11:42 64.48 64.48 64.48 64.48 0.0K
11:43 64.69 64.69 64.69 64.69 0.8K
11:44 64.69 64.69 64.60 64.60 0.2K
11:45 64.60 64.65 64.60 64.65 0.6K
11:46 64.65 64.65 64.65 64.65 0.1K
11:47 64.65 64.65 64.65 64.65 0.2K
11:48 64.65 64.71 64.65 64.71 0.7K
11:49 64.71 64.71 64.71 64.71 0.2K
11:50 64.71 64.71 64.71 64.71 0.3K
11:51 64.71 64.77 64.71 64.77 0.1K
11:52 64.77 64.77 64.77 64.77 0.0K
11:53 64.77 64.77 64.69 64.69 0.5K
11:54 64.75 64.75 64.75 64.75 0.6K
11:55 64.75 64.75 64.72 64.72 0.5K
11:56 64.72 64.72 64.72 64.72 0.1K
11:57 64.72 64.72 64.65 64.65 0.2K
11:58 64.58 64.65 64.58 64.65 1.7K
11:59 64.65 64.65 64.65 64.65 0.2K
12:00 64.65 64.65 64.65 64.65 0.3K
12:01 64.65 64.65 64.65 64.65 0.0K
12:02 64.65 64.65 64.65 64.65 0.1K
12:03 64.65 64.75 64.65 64.75 0.8K
12:04 64.75 64.82 64.75 64.82 0.1K
12:05 64.82 64.82 64.82 64.82 0.0K
12:06 64.82 64.82 64.82 64.82 0.0K
12:07 64.82 64.82 64.82 64.82 0.0K
12:08 64.82 64.82 64.82 64.82 0.0K
12:09 64.82 64.82 64.75 64.75 0.4K
12:10 64.75 64.75 64.75 64.75 0.0K
12:11 64.75 64.75 64.73 64.74 3.7K
12:12 64.74 64.74 64.74 64.74 0.2K
12:13 64.74 64.74 64.71 64.71 0.4K
12:14 64.71 64.71 64.65 64.65 0.7K
12:15 64.65 64.65 64.64 64.64 0.4K
12:16 64.64 64.64 64.64 64.64 0.1K
12:17 64.64 64.64 64.56 64.63 0.7K
12:18 64.63 64.63 64.62 64.62 0.4K
12:19 64.62 64.62 64.62 64.62 0.0K
12:20 64.62 64.65 64.62 64.65 0.2K
12:21 64.65 64.65 64.65 64.65 0.1K
12:22 64.65 64.65 64.56 64.56 3.7K
12:23 64.56 64.56 64.56 64.56 0.1K
12:24 64.56 64.56 64.56 64.56 0.2K
12:25 64.56 64.63 64.56 64.63 0.7K
12:26 64.59 64.59 64.59 64.59 0.4K
12:27 64.59 64.59 64.59 64.59 0.0K
12:28 64.59 64.62 64.59 64.62 0.2K
12:29 64.62 64.62 64.54 64.54 1.3K
12:30 64.54 64.54 64.54 64.54 0.1K
12:31 64.54 64.54 64.54 64.54 0.4K
12:32 64.54 64.54 64.54 64.54 0.1K
12:33 64.54 64.55 64.54 64.55 0.2K
12:34 64.55 64.55 64.55 64.55 0.2K
12:35 64.54 64.60 64.54 64.56 3.4K
12:36 64.56 64.56 64.56 64.56 0.0K
12:37 64.56 64.56 64.56 64.56 0.0K
12:38 64.56 64.56 64.53 64.53 0.7K
12:39 64.53 64.53 64.53 64.53 0.0K
12:40 64.53 64.53 64.53 64.53 0.1K
12:41 64.53 64.53 64.53 64.53 0.2K
12:42 64.59 64.59 64.51 64.51 1.9K
12:43 64.51 64.51 64.51 64.51 0.0K
12:44 64.51 64.51 64.51 64.51 0.1K
12:45 64.51 64.51 64.35 64.35 0.9K
12:46 64.33 64.34 64.30 64.34 0.9K
12:47 64.34 64.38 64.32 64.32 1.0K
12:48 64.37 64.41 64.33 64.41 1.9K
12:49 64.41 64.43 64.41 64.43 0.6K
12:50 64.43 64.43 64.43 64.43 0.1K
12:51 64.43 64.58 64.43 64.58 0.5K
12:52 64.57 64.57 64.57 64.57 0.4K
12:53 64.57 64.57 64.52 64.52 0.8K
12:54 64.52 64.52 64.51 64.51 0.2K
12:55 64.52 64.52 64.52 64.52 1.6K
12:56 64.52 64.52 64.51 64.51 0.3K
12:57 64.51 64.51 64.51 64.51 0.3K
12:58 64.51 64.51 64.51 64.51 0.2K
12:59 64.51 64.51 64.51 64.51 0.2K
13:00 64.51 64.56 64.51 64.56 0.5K
13:01 64.56 64.56 64.56 64.56 0.1K
13:02 64.61 64.67 64.61 64.67 1.8K
13:03 64.67 64.67 64.67 64.67 0.1K
13:04 64.67 64.67 64.67 64.67 0.0K
13:05 64.67 64.67 64.44 64.44 2.7K
13:06 64.44 64.44 64.44 64.44 0.2K
13:07 64.44 64.44 64.44 64.44 0.0K
13:08 64.44 64.44 64.44 64.44 0.2K
13:09 64.44 64.44 64.44 64.44 0.2K
13:10 64.44 64.44 64.44 64.44 0.0K
13:11 64.43 64.43 64.43 64.43 0.1K
13:12 64.43 64.43 64.42 64.42 0.7K
13:13 64.42 64.42 64.42 64.42 0.2K
13:14 64.42 64.42 64.42 64.42 0.0K
13:15 64.42 64.42 64.39 64.39 0.2K
13:16 64.39 64.41 64.39 64.40 1.7K
13:17 64.40 64.40 64.40 64.40 0.0K
13:18 64.40 64.40 64.40 64.40 0.1K
13:19 64.39 64.39 64.39 64.39 0.1K
13:20 64.39 64.39 64.39 64.39 0.1K
13:21 64.39 64.39 64.39 64.39 0.0K
13:22 64.39 64.39 64.39 64.39 0.2K
13:23 64.39 64.39 64.39 64.39 0.1K
13:24 64.39 64.46 64.39 64.46 0.3K
13:25 64.46 64.46 64.46 64.46 0.1K
13:26 64.46 64.46 64.43 64.44 1.5K
13:27 64.44 64.44 64.44 64.44 0.3K
13:28 64.44 64.44 64.44 64.44 0.0K
13:29 64.44 64.44 64.44 64.44 0.1K
13:30 64.44 64.44 64.33 64.36 2.7K
13:31 64.36 64.36 64.36 64.36 0.1K
13:32 64.36 64.36 64.36 64.36 0.1K
13:33 64.36 64.36 64.36 64.36 0.2K
13:34 64.37 64.38 64.37 64.38 1.4K
13:35 64.38 64.38 64.38 64.38 0.0K
13:36 64.38 64.38 64.38 64.38 0.0K
13:37 64.38 64.38 64.38 64.38 0.1K
13:38 64.38 64.38 64.38 64.38 0.2K
13:39 64.38 64.38 64.38 64.38 0.0K
13:40 64.38 64.38 64.38 64.38 0.3K
13:41 64.38 64.38 64.38 64.38 0.1K
13:42 64.38 64.38 64.38 64.38 0.1K
13:43 64.38 64.38 64.38 64.38 0.3K
13:44 64.38 64.38 64.38 64.38 0.7K
13:45 64.38 64.38 64.38 64.38 0.2K
13:46 64.38 64.38 64.38 64.38 0.0K
13:47 64.38 64.38 64.38 64.38 0.1K
13:48 64.38 64.38 64.38 64.38 0.1K
13:49 64.38 64.38 64.38 64.38 0.2K
13:50 64.38 64.38 64.38 64.38 0.1K
13:51 64.39 64.40 64.39 64.40 0.4K
13:52 64.40 64.40 64.39 64.39 0.3K
13:53 64.39 64.39 64.39 64.39 0.4K
13:54 64.39 64.39 64.39 64.39 0.1K
13:55 64.39 64.51 64.39 64.51 0.9K
13:56 64.51 64.51 64.33 64.33 2.4K
13:57 64.33 64.33 64.33 64.33 0.0K
13:58 64.33 64.33 64.33 64.33 0.1K
13:59 64.33 64.33 64.33 64.33 0.1K
14:00 64.33 64.33 64.33 64.33 1.2K
14:01 64.33 64.33 64.33 64.33 0.3K
14:02 64.33 64.33 64.33 64.33 0.2K
14:03 64.33 64.33 64.33 64.33 0.0K
14:04 64.33 64.33 64.33 64.33 0.0K
14:05 64.33 64.33 64.33 64.33 0.1K
14:06 64.33 64.33 64.33 64.33 0.1K
14:07 64.33 64.33 64.33 64.33 0.0K
14:08 64.33 64.33 64.33 64.33 0.1K
14:09 64.33 64.33 64.33 64.33 0.1K
14:10 64.33 64.33 64.33 64.33 0.8K
14:11 64.33 64.36 64.33 64.36 0.6K
14:12 64.36 64.36 64.31 64.31 2.0K
14:13 64.31 64.31 64.31 64.31 0.1K
14:14 64.31 64.31 64.31 64.31 0.1K
14:15 64.31 64.31 64.31 64.31 0.1K
14:16 64.25 64.25 64.13 64.13 1.3K
14:17 64.13 64.13 64.13 64.13 0.1K
14:18 64.13 64.13 64.13 64.13 0.2K
14:19 64.13 64.13 64.13 64.13 0.0K
14:20 64.12 64.12 64.06 64.06 1.7K
14:21 64.06 64.06 64.02 64.02 4.8K
14:22 64.02 64.02 64.02 64.02 0.2K
14:23 64.02 64.02 63.96 63.96 0.4K
14:24 63.96 63.97 63.96 63.97 0.3K
14:25 63.98 64.06 63.98 64.06 2.1K
14:26 64.06 64.06 64.05 64.05 0.6K
14:27 64.05 64.05 64.05 64.05 0.7K
14:28 64.05 64.07 64.05 64.07 0.4K
14:29 64.07 64.07 64.07 64.07 0.1K
14:30 64.07 64.07 63.93 63.93 2.5K
14:31 63.93 63.93 63.93 63.93 0.1K
14:32 63.93 63.93 63.93 63.93 0.2K
14:33 63.93 63.95 63.90 63.90 2.2K
14:34 63.90 63.90 63.90 63.90 0.2K
14:35 63.86 63.90 63.85 63.90 3.5K
14:36 63.90 63.90 63.90 63.90 0.7K
14:37 63.90 63.90 63.90 63.90 0.1K
14:38 63.90 63.90 63.90 63.90 0.0K
14:39 63.90 63.90 63.90 63.90 0.1K
14:40 63.90 63.90 63.90 63.90 0.2K
14:41 63.90 63.90 63.90 63.90 0.3K
14:42 63.90 63.90 63.90 63.90 0.3K
14:43 63.90 63.91 63.90 63.91 0.3K
14:44 63.93 63.93 63.93 63.93 0.3K
14:45 63.93 63.93 63.90 63.90 0.5K
14:46 63.90 63.90 63.90 63.90 0.5K
14:47 63.90 63.90 63.90 63.90 0.0K
14:48 63.90 63.90 63.90 63.90 0.2K
14:49 63.90 63.90 63.90 63.90 0.2K
14:50 63.90 63.90 63.90 63.90 0.2K
14:51 63.85 63.87 63.85 63.87 0.9K
14:52 63.87 63.87 63.87 63.87 0.3K
14:53 63.91 63.91 63.72 63.72 10.8K
14:54 63.72 63.72 63.72 63.72 1.6K
14:55 63.72 63.72 63.71 63.71 1.3K
14:56 63.71 63.72 63.65 63.65 1.4K
14:57 63.66 63.66 63.63 63.63 1.0K
14:58 63.63 63.63 63.63 63.63 0.2K
14:59 63.63 63.63 63.63 63.63 0.5K
15:00 63.71 63.71 63.68 63.68 1.2K
15:01 63.58 63.58 63.58 63.58 1.3K
15:02 63.58 63.58 63.58 63.58 0.2K
15:03 63.58 63.58 63.58 63.58 0.0K
15:04 63.58 63.58 63.58 63.58 0.3K
15:05 63.58 63.60 63.58 63.60 0.3K
15:06 63.60 63.60 63.60 63.60 0.1K
15:07 63.60 63.60 63.57 63.57 2.1K
15:08 63.57 63.57 63.57 63.57 0.7K
15:09 63.57 63.57 63.57 63.57 0.2K
15:10 63.57 63.57 63.57 63.57 0.1K
15:11 63.61 63.62 63.61 63.61 1.0K
15:12 63.61 63.61 63.57 63.57 0.6K
15:13 63.57 63.57 63.54 63.54 0.5K
15:14 63.54 63.54 63.54 63.54 0.1K
15:15 63.54 63.54 63.54 63.54 0.3K
15:16 63.54 63.59 63.54 63.59 0.4K
15:17 63.59 63.59 63.59 63.59 0.1K
15:18 63.54 63.54 63.54 63.54 0.9K
15:19 63.54 63.54 63.42 63.42 3.3K
15:20 63.41 63.42 63.41 63.42 1.2K
15:21 63.43 63.43 63.43 63.43 0.2K
15:22 63.43 63.43 63.43 63.43 0.3K
15:23 63.43 63.45 63.34 63.34 2.6K
15:24 63.34 63.34 63.30 63.30 1.3K
15:25 63.30 63.31 63.30 63.31 0.5K
15:26 63.31 63.31 63.31 63.31 0.1K
15:27 63.31 63.31 63.31 63.31 0.7K
15:28 63.31 63.31 63.31 63.31 0.5K
15:29 63.31 63.33 63.31 63.33 1.1K
15:30 63.33 63.39 63.33 63.39 1.9K
15:31 63.39 63.44 63.39 63.44 0.3K
15:32 63.44 63.44 63.44 63.44 0.5K
15:33 63.36 63.36 63.22 63.22 5.4K
15:34 63.22 63.29 63.22 63.28 1.6K
15:35 63.34 63.37 63.34 63.37 0.9K
15:36 63.32 63.32 63.28 63.28 2.1K
15:37 63.28 63.28 63.20 63.25 2.8K
15:38 63.25 63.32 63.25 63.32 1.2K
15:39 63.35 63.35 63.35 63.35 0.6K
15:40 63.35 63.35 63.25 63.25 1.6K
15:41 63.25 63.31 63.25 63.31 0.4K
15:42 63.31 63.33 63.31 63.33 1.3K
15:43 63.36 63.40 63.36 63.40 1.8K
15:44 63.40 63.40 63.40 63.40 1.9K
15:45 63.40 63.40 63.37 63.37 0.5K
15:46 63.37 63.37 63.37 63.37 0.3K
15:47 63.42 63.44 63.39 63.44 2.7K
15:48 63.44 63.44 63.40 63.40 2.0K
15:49 63.40 63.40 63.38 63.38 0.8K
15:50 63.41 63.41 63.38 63.38 3.2K
15:51 63.51 63.55 63.51 63.55 2.8K
15:52 63.55 63.76 63.55 63.76 7.2K
15:53 63.72 63.72 63.72 63.72 13.7K
15:54 63.72 63.77 63.72 63.77 1.7K
15:55 63.77 63.77 63.76 63.76 4.5K
15:56 63.76 63.79 63.76 63.79 3.6K
15:57 63.79 63.87 63.79 63.83 5.4K
15:58 63.78 63.78 63.58 63.58 5.3K
15:59 63.63 63.74 63.63 63.70 9.8K
16:00 63.70 63.74 63.62 63.67 98.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음