Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.20
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 62.84 63.44 61.90 63.44 7.1K
09:32 63.44 63.44 63.44 63.44 0.1K
09:33 63.44 63.44 63.44 63.44 0.0K
09:34 63.44 63.44 63.37 63.37 1.6K
09:35 63.37 63.37 62.04 62.70 1.4K
09:36 62.70 62.70 62.70 62.70 0.4K
09:37 62.70 62.70 62.70 62.70 0.2K
09:38 62.70 62.70 62.70 62.70 0.0K
09:39 62.70 62.70 62.70 62.70 0.4K
09:40 62.70 62.70 62.70 62.70 0.0K
09:41 62.70 62.70 62.70 62.70 0.1K
09:42 62.70 62.70 62.48 62.48 0.1K
09:43 62.48 62.48 62.48 62.48 0.1K
09:44 62.48 62.48 62.48 62.48 0.0K
09:45 62.48 62.48 62.47 62.47 0.9K
09:46 62.47 62.47 62.47 62.47 0.1K
09:47 62.47 62.47 62.47 62.47 0.3K
09:48 62.47 62.47 62.47 62.47 0.1K
09:49 62.47 62.47 62.47 62.47 0.3K
09:50 62.47 62.47 62.47 62.47 0.2K
09:51 62.28 62.28 62.28 62.28 0.4K
09:52 62.28 62.28 62.28 62.28 0.1K
09:53 62.46 62.46 62.46 62.46 0.1K
09:54 62.46 62.46 62.46 62.46 0.0K
09:55 62.46 62.46 62.46 62.46 0.2K
09:56 62.46 62.46 62.43 62.43 0.5K
09:57 62.43 62.43 62.40 62.40 0.8K
09:58 62.40 62.43 62.35 62.43 0.9K
09:59 62.50 62.50 62.42 62.42 0.8K
10:00 62.28 62.28 62.28 62.28 0.4K
10:01 62.28 62.28 62.26 62.26 1.6K
10:02 62.26 62.26 62.00 62.00 2.5K
10:03 62.00 62.14 61.86 62.14 2.1K
10:04 62.14 62.14 62.14 62.14 0.1K
10:05 62.14 62.14 62.14 62.14 0.1K
10:06 62.07 62.07 62.07 62.07 0.6K
10:07 62.07 62.07 62.07 62.07 0.1K
10:08 62.07 62.07 61.97 61.97 0.8K
10:09 61.90 61.90 61.81 61.86 2.2K
10:10 61.86 61.94 61.86 61.94 0.5K
10:11 61.94 62.05 61.94 61.94 1.1K
10:12 61.94 61.94 61.94 61.94 0.1K
10:13 62.05 62.18 62.05 62.18 0.9K
10:14 62.18 62.18 62.16 62.16 1.3K
10:15 62.16 62.16 62.16 62.16 0.2K
10:16 62.00 62.13 62.00 62.13 0.8K
10:17 62.13 62.13 62.12 62.12 0.3K
10:18 62.22 62.22 62.04 62.04 0.5K
10:19 62.04 62.19 62.04 62.19 1.4K
10:20 62.22 62.22 62.22 62.22 0.4K
10:21 62.22 62.22 62.22 62.22 0.1K
10:22 62.10 62.10 62.10 62.10 0.4K
10:23 62.10 62.17 62.10 62.17 0.2K
10:24 62.17 62.17 62.17 62.17 0.4K
10:25 62.17 62.25 62.17 62.25 0.2K
10:26 62.39 62.39 62.39 62.39 0.5K
10:27 62.42 62.44 62.42 62.44 0.8K
10:28 62.44 62.44 62.42 62.42 0.7K
10:29 62.42 62.42 62.23 62.25 1.7K
10:30 62.25 62.41 62.22 62.22 0.5K
10:31 62.22 62.22 62.10 62.10 2.5K
10:32 62.10 62.10 61.99 61.99 1.0K
10:33 61.99 61.99 61.74 61.77 1.5K
10:34 61.77 61.77 61.77 61.77 0.0K
10:35 61.77 61.77 61.77 61.77 0.3K
10:36 61.93 61.94 61.81 61.94 1.0K
10:37 61.94 61.94 61.83 61.83 0.2K
10:38 61.83 61.92 61.83 61.92 0.9K
10:39 61.92 61.92 61.70 61.70 2.2K
10:40 61.69 61.69 61.61 61.61 1.4K
10:41 61.61 61.61 61.48 61.48 1.2K
10:42 61.48 61.57 61.48 61.57 1.0K
10:43 61.57 61.57 61.57 61.57 0.3K
10:44 61.57 61.57 61.57 61.57 0.1K
10:45 61.57 61.57 61.57 61.57 0.4K
10:46 61.57 61.57 61.57 61.57 0.3K
10:47 61.51 61.51 61.51 61.51 0.4K
10:48 61.51 61.51 61.51 61.51 0.7K
10:49 61.51 61.54 61.51 61.54 0.3K
10:50 61.54 61.63 61.54 61.63 0.7K
10:51 61.63 61.63 61.63 61.63 0.3K
10:52 61.63 61.88 61.63 61.88 0.6K
10:53 61.88 61.88 61.88 61.88 0.2K
10:54 61.88 61.99 61.88 61.99 0.2K
10:55 61.99 61.99 61.99 61.99 0.5K
10:56 61.99 62.25 61.99 62.25 0.8K
10:57 62.25 62.25 62.25 62.25 0.9K
10:58 62.13 62.13 62.13 62.13 0.5K
10:59 62.13 62.29 62.13 62.29 0.5K
11:00 62.29 62.29 62.29 62.29 0.2K
11:01 62.29 62.29 62.29 62.29 0.1K
11:02 62.23 62.23 62.19 62.19 0.6K
11:03 62.19 62.30 62.19 62.30 1.1K
11:04 62.30 62.30 62.30 62.30 0.2K
11:05 62.30 62.30 62.30 62.30 0.2K
11:06 62.30 62.30 62.30 62.30 0.1K
11:07 62.30 62.41 62.30 62.36 1.1K
11:08 62.36 62.36 62.36 62.36 0.6K
11:09 62.36 62.69 62.36 62.69 2.5K
11:10 62.69 62.69 62.69 62.69 0.1K
11:11 62.69 62.69 62.53 62.53 0.7K
11:12 62.53 62.53 62.50 62.50 1.3K
11:13 62.58 62.58 62.34 62.53 1.8K
11:14 62.53 62.53 62.53 62.53 0.7K
11:15 62.53 62.53 62.53 62.53 0.3K
11:16 62.53 62.53 62.53 62.53 0.1K
11:17 62.53 62.53 62.53 62.53 0.1K
11:18 62.53 62.53 62.48 62.48 0.5K
11:19 62.48 62.48 62.48 62.48 0.5K
11:20 62.48 62.48 62.48 62.48 0.1K
11:21 62.48 62.48 62.48 62.48 0.1K
11:22 62.48 62.60 62.48 62.60 0.6K
11:23 62.60 62.60 62.55 62.55 1.1K
11:24 62.55 62.55 62.55 62.55 0.3K
11:25 62.55 62.55 62.51 62.51 1.4K
11:26 62.51 62.59 62.51 62.59 0.4K
11:27 62.59 62.68 62.59 62.68 0.8K
11:28 62.68 62.68 62.68 62.68 0.1K
11:29 62.68 62.69 62.68 62.69 0.1K
11:30 62.69 62.69 62.69 62.69 0.0K
11:31 62.69 62.69 62.60 62.60 1.6K
11:32 62.56 62.56 62.56 62.56 1.2K
11:33 62.56 62.56 62.56 62.56 0.1K
11:34 62.56 62.56 62.56 62.56 0.2K
11:35 62.56 62.56 62.56 62.56 0.7K
11:36 62.56 62.56 62.56 62.56 0.3K
11:37 62.56 62.56 62.34 62.34 0.4K
11:38 62.34 62.34 62.34 62.34 0.3K
11:39 62.34 62.34 62.34 62.34 0.4K
11:40 62.34 62.34 62.34 62.34 0.1K
11:41 62.34 62.34 62.34 62.34 0.1K
11:42 62.34 62.54 62.34 62.54 0.3K
11:43 62.54 62.54 62.54 62.54 0.0K
11:44 62.54 62.54 62.54 62.54 0.0K
11:45 62.54 62.54 62.54 62.54 0.3K
11:46 62.54 62.54 62.50 62.50 0.3K
11:47 62.50 62.50 62.50 62.50 0.0K
11:48 62.50 62.50 62.50 62.50 0.2K
11:49 62.50 62.50 62.50 62.50 0.0K
11:50 62.35 62.35 62.35 62.35 1.2K
11:51 62.35 62.35 62.25 62.25 0.8K
11:52 62.25 62.27 62.25 62.27 1.0K
11:53 62.27 62.27 62.27 62.27 0.0K
11:54 62.27 62.27 62.27 62.27 0.5K
11:55 62.27 62.27 62.27 62.27 0.3K
11:56 62.19 62.19 62.19 62.19 0.7K
11:57 62.19 62.19 62.19 62.19 0.0K
11:58 62.19 62.19 62.19 62.19 0.1K
11:59 62.19 62.19 62.19 62.19 0.3K
12:00 62.19 62.19 62.19 62.19 0.0K
12:01 62.19 62.19 62.10 62.10 0.6K
12:02 62.10 62.18 62.10 62.18 0.2K
12:03 62.18 62.18 62.18 62.18 0.1K
12:04 62.18 62.18 62.10 62.10 0.9K
12:05 62.10 62.10 62.10 62.10 0.2K
12:06 62.10 62.13 62.06 62.13 0.7K
12:07 62.13 62.19 62.13 62.19 2.2K
12:08 62.19 62.20 62.19 62.20 0.2K
12:09 62.20 62.20 62.20 62.20 0.1K
12:10 62.20 62.29 62.09 62.29 0.7K
12:11 62.29 62.29 62.29 62.29 0.2K
12:12 62.29 62.29 62.29 62.29 0.1K
12:13 62.29 62.29 62.29 62.29 0.2K
12:14 62.30 62.30 62.30 62.30 0.9K
12:15 62.30 62.32 62.30 62.32 0.2K
12:16 62.32 62.32 62.32 62.32 0.0K
12:17 62.32 62.32 62.32 62.32 0.2K
12:18 62.32 62.37 62.32 62.37 0.4K
12:19 62.37 62.37 62.35 62.35 0.5K
12:20 62.37 62.37 62.37 62.37 0.3K
12:21 62.37 62.37 62.32 62.32 0.3K
12:22 62.32 62.32 62.32 62.32 0.0K
12:23 62.32 62.32 62.32 62.32 0.2K
12:24 62.26 62.26 62.24 62.24 6.4K
12:25 62.24 62.24 62.24 62.24 0.4K
12:26 62.24 62.24 62.24 62.24 0.4K
12:27 62.24 62.24 62.24 62.24 0.1K
12:28 62.24 62.27 62.24 62.27 0.7K
12:29 62.25 62.25 62.25 62.25 0.5K
12:30 62.25 62.25 62.25 62.25 0.2K
12:31 62.25 62.25 62.25 62.25 0.6K
12:32 62.25 62.25 62.25 62.25 0.2K
12:33 62.25 62.25 62.25 62.25 0.1K
12:34 62.25 62.42 62.25 62.42 0.8K
12:35 62.42 62.42 62.42 62.42 0.2K
12:36 62.42 62.42 62.37 62.37 0.4K
12:37 62.37 62.37 62.36 62.36 0.3K
12:38 62.36 62.36 62.31 62.31 0.8K
12:39 62.31 62.31 62.30 62.30 1.5K
12:40 62.30 62.30 62.30 62.30 0.0K
12:41 62.30 62.30 62.30 62.30 0.0K
12:42 62.30 62.30 62.30 62.30 0.1K
12:43 62.30 62.30 62.28 62.28 0.5K
12:44 62.28 62.28 62.18 62.18 1.1K
12:45 62.18 62.18 62.18 62.18 0.2K
12:46 62.18 62.18 62.18 62.18 0.2K
12:47 62.18 62.18 62.12 62.12 0.6K
12:48 62.12 62.12 62.12 62.12 0.1K
12:49 62.12 62.12 62.12 62.12 0.0K
12:50 62.23 62.23 62.19 62.19 0.9K
12:51 62.19 62.19 62.18 62.18 0.1K
12:52 62.18 62.27 62.18 62.27 0.5K
12:53 62.27 62.27 62.14 62.14 0.2K
12:54 62.14 62.14 62.12 62.12 0.3K
12:55 62.12 62.18 62.12 62.18 0.3K
12:56 62.18 62.21 62.12 62.21 0.9K
12:57 62.21 62.21 62.13 62.13 0.4K
12:58 62.13 62.26 62.13 62.26 0.6K
12:59 62.29 62.29 62.29 62.29 0.8K
13:00 62.29 62.29 62.29 62.29 0.4K
13:01 62.29 62.29 62.28 62.28 0.3K
13:02 62.28 62.28 62.28 62.28 0.5K
13:03 62.28 62.28 62.28 62.28 0.1K
13:04 62.28 62.30 62.28 62.30 0.8K
13:05 62.24 62.28 62.24 62.28 0.8K
13:06 62.28 62.28 62.24 62.24 0.2K
13:07 62.27 62.27 62.20 62.20 0.3K
13:08 62.20 62.20 62.20 62.20 0.2K
13:09 62.20 62.20 62.20 62.20 0.2K
13:10 62.20 62.24 62.20 62.24 0.5K
13:11 62.35 62.35 62.35 62.35 0.6K
13:12 62.33 62.33 62.33 62.33 0.5K
13:13 62.33 62.33 62.33 62.33 0.0K
13:14 62.33 62.33 62.33 62.33 0.2K
13:15 62.33 62.44 62.33 62.44 0.2K
13:16 62.44 62.44 62.44 62.44 0.0K
13:17 62.44 62.44 62.42 62.42 0.2K
13:18 62.42 62.42 62.42 62.42 0.3K
13:19 62.42 62.42 62.42 62.42 0.1K
13:20 62.47 62.47 62.47 62.47 0.6K
13:21 62.49 62.49 62.49 62.49 0.3K
13:22 62.49 62.49 62.49 62.49 0.1K
13:23 62.49 62.52 62.49 62.52 0.3K
13:24 62.52 62.57 62.52 62.57 0.9K
13:25 62.52 62.52 62.52 62.52 0.4K
13:26 62.52 62.52 62.52 62.52 0.0K
13:27 62.64 62.64 62.64 62.64 0.2K
13:28 62.64 62.64 62.64 62.64 0.2K
13:29 62.64 62.64 62.59 62.59 0.2K
13:30 62.59 62.63 62.59 62.63 0.2K
13:31 62.63 62.63 62.63 62.63 0.3K
13:32 62.58 62.58 62.58 62.58 0.6K
13:33 62.58 62.58 62.58 62.58 0.1K
13:34 62.58 62.58 62.53 62.53 0.3K
13:35 62.53 62.53 62.53 62.53 0.1K
13:36 62.53 62.53 62.53 62.53 0.2K
13:37 62.53 62.53 62.53 62.53 0.7K
13:38 62.47 62.48 62.46 62.46 2.1K
13:39 62.46 62.46 62.41 62.41 1.2K
13:40 62.41 62.41 62.36 62.40 0.3K
13:41 62.40 62.40 62.26 62.26 1.2K
13:42 62.26 62.26 62.25 62.25 0.5K
13:43 62.25 62.25 62.25 62.25 0.1K
13:44 62.25 62.25 62.25 62.25 0.1K
13:45 62.25 62.25 62.18 62.18 0.6K
13:46 62.17 62.19 62.17 62.19 0.6K
13:47 62.19 62.19 62.19 62.19 0.2K
13:48 62.25 62.25 62.25 62.25 0.5K
13:49 62.25 62.25 62.25 62.25 0.1K
13:50 62.25 62.25 62.25 62.25 0.1K
13:51 62.25 62.25 62.25 62.25 0.3K
13:52 62.25 62.25 62.25 62.25 0.2K
13:53 62.25 62.25 62.22 62.22 1.4K
13:54 62.22 62.22 62.22 62.22 0.1K
13:55 62.22 62.22 62.22 62.22 0.4K
13:56 62.22 62.22 62.22 62.22 0.0K
13:57 62.22 62.22 62.22 62.22 0.0K
13:58 62.22 62.22 62.15 62.20 2.7K
13:59 62.20 62.20 62.16 62.17 0.5K
14:00 62.17 62.25 62.17 62.25 0.8K
14:01 62.25 62.25 62.25 62.25 0.0K
14:02 62.25 62.25 62.25 62.25 0.0K
14:03 62.25 62.25 62.25 62.25 0.2K
14:04 62.25 62.25 62.25 62.25 0.0K
14:05 62.25 62.25 62.25 62.25 0.2K
14:06 62.25 62.25 62.25 62.25 0.1K
14:07 62.25 62.25 62.25 62.25 0.0K
14:08 62.25 62.27 62.25 62.27 0.3K
14:09 62.27 62.27 62.27 62.27 0.1K
14:10 62.27 62.27 62.27 62.27 0.2K
14:11 62.27 62.38 62.27 62.38 0.4K
14:12 62.38 62.45 62.38 62.45 0.2K
14:13 62.45 62.46 62.39 62.39 0.5K
14:14 62.39 62.39 62.39 62.39 0.0K
14:15 62.39 62.45 62.39 62.45 0.5K
14:16 62.45 62.45 62.45 62.45 0.0K
14:17 62.45 62.45 62.38 62.38 1.8K
14:18 62.38 62.38 62.32 62.32 0.9K
14:19 62.32 62.32 62.32 62.32 0.9K
14:20 62.32 62.32 62.32 62.32 0.1K
14:21 62.32 62.32 62.32 62.32 0.0K
14:22 62.32 62.32 62.32 62.32 0.0K
14:23 62.32 62.32 62.32 62.32 0.0K
14:24 62.32 62.32 62.22 62.22 1.1K
14:25 62.22 62.22 62.22 62.22 0.1K
14:26 62.22 62.40 62.22 62.40 0.6K
14:27 62.40 62.40 62.39 62.39 0.2K
14:28 62.39 62.39 62.39 62.39 0.1K
14:29 62.39 62.39 62.39 62.39 0.0K
14:30 62.39 62.40 62.39 62.40 0.6K
14:31 62.40 62.40 62.35 62.35 0.5K
14:32 62.35 62.35 62.35 62.35 0.5K
14:33 62.35 62.35 62.35 62.35 0.1K
14:34 62.35 62.35 62.35 62.35 0.0K
14:35 62.35 62.40 62.35 62.40 0.5K
14:36 62.40 62.45 62.40 62.45 0.8K
14:37 62.45 62.49 62.45 62.48 1.3K
14:38 62.48 62.48 62.33 62.33 1.5K
14:39 62.33 62.33 62.33 62.33 0.2K
14:40 62.28 62.28 62.28 62.28 0.6K
14:41 62.28 62.28 62.21 62.21 0.2K
14:42 62.26 62.26 62.26 62.26 0.1K
14:43 62.26 62.26 62.19 62.19 0.9K
14:44 62.19 62.19 62.19 62.19 0.4K
14:45 62.19 62.19 62.19 62.19 0.1K
14:46 62.19 62.39 62.19 62.39 0.2K
14:47 62.39 62.39 62.39 62.39 0.2K
14:48 62.39 62.39 62.38 62.38 0.5K
14:49 62.38 62.38 62.38 62.38 0.6K
14:50 62.38 62.38 62.38 62.38 0.0K
14:51 62.38 62.38 62.27 62.27 0.9K
14:52 62.27 62.27 62.27 62.27 0.0K
14:53 62.27 62.27 62.27 62.27 0.0K
14:54 62.27 62.33 62.27 62.33 0.6K
14:55 62.33 62.33 62.33 62.33 0.2K
14:56 62.33 62.36 62.33 62.36 0.3K
14:57 62.36 62.36 62.36 62.36 0.1K
14:58 62.36 62.38 62.34 62.34 0.3K
14:59 62.34 62.34 62.34 62.34 0.6K
15:00 62.34 62.34 62.34 62.34 0.2K
15:01 62.34 62.34 62.34 62.34 0.1K
15:02 62.34 62.34 62.29 62.29 1.7K
15:03 62.29 62.29 62.29 62.29 0.1K
15:04 62.29 62.29 62.29 62.29 0.2K
15:05 62.29 62.29 62.29 62.29 0.5K
15:06 62.29 62.29 62.22 62.22 0.6K
15:07 62.22 62.31 62.22 62.31 0.6K
15:08 62.28 62.28 62.05 62.05 15.4K
15:09 62.05 62.05 62.05 62.05 0.1K
15:10 62.05 62.05 61.96 61.96 0.3K
15:11 61.96 61.96 61.96 61.96 0.2K
15:12 61.96 61.96 61.78 61.91 1.6K
15:13 61.87 61.87 61.87 61.87 0.3K
15:14 61.87 61.88 61.87 61.88 0.3K
15:15 61.88 61.88 61.88 61.88 0.2K
15:16 61.88 61.88 61.88 61.88 0.4K
15:17 61.88 61.88 61.88 61.88 0.3K
15:18 61.88 61.88 61.88 61.88 0.3K
15:19 61.88 61.88 61.76 61.76 0.7K
15:20 61.81 61.81 61.81 61.81 0.3K
15:21 61.81 61.81 61.81 61.81 0.1K
15:22 61.81 61.81 61.76 61.76 0.4K
15:23 61.74 61.77 61.72 61.77 1.9K
15:24 61.77 61.77 61.75 61.75 0.8K
15:25 61.76 61.76 61.76 61.76 1.1K
15:26 61.76 61.80 61.76 61.80 0.9K
15:27 61.80 61.84 61.80 61.84 0.3K
15:28 61.84 61.84 61.76 61.76 0.9K
15:29 61.76 61.76 61.76 61.76 0.1K
15:30 61.76 61.76 61.76 61.76 0.2K
15:31 61.80 61.80 61.74 61.74 0.8K
15:32 61.74 61.75 61.74 61.75 0.9K
15:33 61.73 61.75 61.73 61.75 1.0K
15:34 61.75 61.77 61.75 61.77 0.9K
15:35 61.77 61.77 61.77 61.77 0.1K
15:36 61.77 61.77 61.71 61.71 1.4K
15:37 61.71 61.71 61.71 61.71 0.2K
15:38 61.71 61.78 61.69 61.69 2.5K
15:39 61.69 61.69 61.69 61.69 0.4K
15:40 61.69 61.74 61.69 61.74 0.4K
15:41 61.74 61.85 61.74 61.85 0.8K
15:42 61.82 61.83 61.82 61.83 0.5K
15:43 61.83 61.85 61.83 61.84 1.3K
15:44 61.86 61.86 61.83 61.83 0.6K
15:45 61.87 61.87 61.68 61.68 1.9K
15:46 61.71 61.71 61.71 61.71 0.8K
15:47 61.71 61.79 61.71 61.79 1.2K
15:48 61.79 61.83 61.79 61.83 0.8K
15:49 61.83 61.83 61.83 61.83 0.4K
15:50 61.84 61.84 61.84 61.84 2.2K
15:51 61.90 61.91 61.90 61.91 1.0K
15:52 61.91 61.91 61.91 61.91 0.9K
15:53 61.86 61.86 61.72 61.79 6.3K
15:54 61.79 61.97 61.79 61.97 1.0K
15:55 61.97 61.97 61.92 61.97 3.1K
15:56 62.19 62.19 62.11 62.18 4.9K
15:57 62.12 62.19 62.12 62.14 4.7K
15:58 62.15 62.15 62.15 62.15 1.8K
15:59 62.14 62.14 62.07 62.09 9.7K
16:00 62.11 62.12 62.05 62.10 79.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음