Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.20
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 64.85 66.33 64.57 65.19 51.0K
09:32 65.19 65.29 64.83 64.83 7.0K
09:33 65.00 65.40 65.00 65.40 1.0K
09:34 65.40 65.40 64.38 64.83 21.4K
09:35 64.81 65.17 64.81 65.17 2.9K
09:36 65.19 65.19 65.06 65.06 14.5K
09:37 65.11 65.58 65.11 65.58 6.6K
09:38 65.58 65.67 65.50 65.67 2.5K
09:39 65.67 66.24 65.67 66.24 7.2K
09:40 66.13 66.90 66.12 66.90 5.7K
09:41 66.25 66.88 66.25 66.88 2.2K
09:42 66.57 66.57 65.99 66.29 10.5K
09:43 66.29 66.29 66.23 66.25 68.2K
09:44 66.25 66.28 65.96 66.02 3.6K
09:45 66.28 66.28 65.73 65.73 2.9K
09:46 66.06 66.57 66.04 66.57 8.0K
09:47 66.57 66.57 65.86 65.98 2.9K
09:48 65.78 66.03 65.78 65.84 5.9K
09:49 65.84 65.95 65.84 65.95 2.1K
09:50 65.95 66.44 65.95 66.24 4.2K
09:51 66.24 66.61 66.24 66.61 1.2K
09:52 66.61 67.11 66.61 67.11 6.4K
09:53 67.04 67.13 67.00 67.00 1.7K
09:54 67.00 67.22 67.00 67.22 1.1K
09:55 67.44 67.66 67.44 67.65 3.2K
09:56 67.49 67.50 67.40 67.40 1.5K
09:57 67.30 67.30 67.22 67.22 1.1K
09:58 67.00 67.42 67.00 67.38 4.5K
09:59 67.38 67.45 67.22 67.45 3.7K
10:00 67.45 67.49 67.01 67.49 0.7K
10:01 67.00 67.44 67.00 67.12 4.1K
10:02 67.24 67.32 67.03 67.16 3.9K
10:03 67.17 67.17 67.16 67.16 0.8K
10:04 67.00 67.32 67.00 67.32 7.3K
10:05 67.32 67.34 67.32 67.34 1.2K
10:06 67.33 67.34 67.25 67.34 2.3K
10:07 67.34 67.34 67.08 67.20 1.9K
10:08 67.28 67.41 67.13 67.41 7.0K
10:09 67.30 67.30 67.08 67.08 9.9K
10:10 67.14 67.14 67.00 67.00 3.1K
10:11 67.10 67.12 67.00 67.00 1.4K
10:12 67.00 67.01 67.00 67.00 3.0K
10:13 67.00 67.11 67.00 67.03 1.1K
10:14 67.10 67.10 67.10 67.10 0.3K
10:15 67.10 67.33 67.10 67.29 3.2K
10:16 67.29 67.50 67.29 67.50 2.5K
10:17 67.53 67.69 67.53 67.55 4.7K
10:18 67.46 67.46 67.43 67.43 1.7K
10:19 67.43 67.72 67.43 67.72 4.3K
10:20 67.58 68.00 67.58 67.75 3.5K
10:21 67.75 67.81 67.75 67.81 0.9K
10:22 67.67 67.78 67.65 67.68 2.5K
10:23 67.33 67.33 67.30 67.30 0.6K
10:24 67.30 67.55 67.30 67.55 1.7K
10:25 67.64 67.77 67.64 67.77 1.7K
10:26 67.80 68.13 67.80 68.13 3.7K
10:27 68.20 68.31 68.13 68.31 5.3K
10:28 68.31 68.45 68.22 68.37 3.7K
10:29 68.37 68.37 68.01 68.01 2.5K
10:30 68.06 68.22 68.06 68.22 1.5K
10:31 68.22 68.30 68.16 68.16 1.1K
10:32 68.26 68.32 68.26 68.32 11.0K
10:33 68.32 68.33 68.32 68.33 0.6K
10:34 68.33 68.41 68.26 68.41 1.4K
10:35 68.40 68.40 68.39 68.39 1.0K
10:36 68.39 68.39 68.14 68.35 2.1K
10:37 68.35 68.35 68.10 68.14 13.8K
10:38 68.07 68.07 68.00 68.00 3.5K
10:39 68.00 68.00 67.74 67.78 3.1K
10:40 67.71 67.77 67.66 67.77 3.3K
10:41 67.77 67.79 67.72 67.72 0.7K
10:42 67.75 67.75 67.66 67.66 1.0K
10:43 67.66 67.66 67.48 67.48 2.4K
10:44 67.48 67.56 67.48 67.56 2.5K
10:45 67.49 67.49 67.41 67.41 2.9K
10:46 67.41 67.46 67.41 67.43 0.7K
10:47 67.43 67.43 67.43 67.43 0.3K
10:48 67.43 67.91 67.43 67.91 3.6K
10:49 67.91 67.91 67.65 67.65 0.7K
10:50 67.80 67.80 67.65 67.69 1.5K
10:51 67.54 67.54 67.42 67.42 0.9K
10:52 67.42 67.46 67.33 67.46 4.5K
10:53 67.44 67.44 67.44 67.44 0.8K
10:54 67.36 67.42 67.24 67.42 1.0K
10:55 67.42 67.42 67.18 67.18 1.5K
10:56 67.15 67.15 67.14 67.14 1.6K
10:57 67.03 67.10 67.03 67.10 1.9K
10:58 67.30 67.30 67.24 67.24 3.1K
10:59 67.24 67.24 67.13 67.13 0.5K
11:00 67.13 67.15 66.95 67.15 3.3K
11:01 67.23 67.60 67.23 67.45 6.2K
11:02 67.38 67.38 67.15 67.15 2.3K
11:03 67.15 67.15 66.95 67.09 5.3K
11:04 67.01 67.42 67.01 67.42 2.2K
11:05 67.42 67.42 67.42 67.42 0.3K
11:06 67.42 67.42 67.01 67.07 2.0K
11:07 67.06 67.06 66.95 66.95 1.0K
11:08 66.95 66.95 66.95 66.95 0.3K
11:09 66.95 66.95 66.64 66.64 2.6K
11:10 66.48 66.58 66.47 66.47 2.1K
11:11 66.61 66.66 66.61 66.66 1.2K
11:12 66.60 66.60 66.38 66.38 3.1K
11:13 66.38 66.38 66.33 66.33 3.4K
11:14 66.33 66.51 66.33 66.33 2.6K
11:15 66.33 66.43 66.33 66.43 1.0K
11:16 66.43 66.43 66.43 66.43 1.5K
11:17 66.43 66.56 66.43 66.56 2.0K
11:18 66.68 66.68 66.60 66.60 1.6K
11:19 66.60 66.64 66.56 66.56 4.9K
11:20 66.56 66.56 66.56 66.56 0.5K
11:21 66.56 66.58 66.56 66.58 0.1K
11:22 66.58 66.71 66.58 66.71 1.8K
11:23 66.79 66.79 66.72 66.73 1.7K
11:24 66.73 66.73 66.73 66.73 0.4K
11:25 66.79 66.79 66.64 66.72 1.7K
11:26 66.68 66.68 66.65 66.65 2.4K
11:27 66.65 66.65 66.55 66.55 2.8K
11:28 66.64 66.64 66.54 66.54 0.7K
11:29 66.54 66.54 66.39 66.41 17.8K
11:30 66.55 66.74 66.55 66.74 11.2K
11:31 66.74 66.74 66.74 66.74 0.1K
11:32 66.74 66.85 66.74 66.85 3.1K
11:33 66.82 66.88 66.82 66.88 2.2K
11:34 66.88 66.88 66.78 66.78 0.5K
11:35 66.77 66.77 66.65 66.67 2.9K
11:36 66.79 66.79 66.74 66.74 0.5K
11:37 66.74 66.74 66.74 66.74 1.1K
11:38 66.74 66.84 66.74 66.74 1.9K
11:39 66.74 66.87 66.64 66.87 2.2K
11:40 67.00 67.01 66.90 66.90 1.0K
11:41 67.00 67.06 67.00 67.06 2.0K
11:42 67.06 67.34 67.06 67.34 2.3K
11:43 67.15 67.30 67.15 67.17 2.2K
11:44 67.18 67.31 67.15 67.31 1.9K
11:45 67.31 67.31 67.31 67.31 1.5K
11:46 67.27 67.33 67.17 67.32 3.6K
11:47 67.32 67.32 67.20 67.20 0.9K
11:48 67.20 67.20 67.02 67.02 1.1K
11:49 67.02 67.02 67.02 67.02 0.4K
11:50 66.99 66.99 66.99 66.99 0.8K
11:51 66.99 67.06 66.99 67.06 1.5K
11:52 67.06 67.06 66.98 67.00 0.8K
11:53 67.00 67.23 67.00 67.23 3.0K
11:54 67.23 67.23 67.21 67.21 0.9K
11:55 67.21 67.21 66.85 66.85 0.3K
11:56 66.85 67.04 66.85 67.04 1.7K
11:57 67.04 67.13 67.04 67.13 3.6K
11:58 67.14 67.14 67.09 67.09 1.4K
11:59 67.09 67.09 66.94 66.94 2.0K
12:00 66.94 66.94 66.76 66.76 1.0K
12:01 66.76 66.86 66.76 66.86 0.4K
12:02 66.86 66.86 66.80 66.80 1.8K
12:03 66.80 66.81 66.80 66.81 0.2K
12:04 66.81 66.81 66.81 66.81 0.4K
12:05 66.81 66.86 66.63 66.63 1.8K
12:06 66.63 66.68 66.63 66.68 1.2K
12:07 66.78 66.78 66.66 66.66 1.2K
12:08 66.79 66.79 66.75 66.75 2.2K
12:09 66.75 66.75 66.75 66.75 1.1K
12:10 66.66 66.73 66.64 66.73 1.1K
12:11 66.73 66.73 66.73 66.73 0.0K
12:12 66.73 66.73 66.73 66.73 0.2K
12:13 66.73 66.73 66.73 66.73 0.2K
12:14 66.73 66.74 66.73 66.74 0.6K
12:15 66.74 66.88 66.74 66.88 1.6K
12:16 66.88 66.88 66.88 66.88 0.3K
12:17 66.80 66.80 66.62 66.62 1.4K
12:18 66.62 66.62 66.56 66.56 0.3K
12:19 66.56 66.59 66.56 66.59 0.4K
12:20 66.59 66.59 66.56 66.56 0.3K
12:21 66.56 66.58 66.56 66.58 0.2K
12:22 66.63 66.63 66.63 66.63 0.9K
12:23 66.48 66.50 66.48 66.50 2.1K
12:24 66.40 66.50 66.40 66.50 1.8K
12:25 66.50 66.55 66.50 66.55 1.2K
12:26 66.55 66.62 66.55 66.56 0.7K
12:27 66.56 66.56 66.55 66.55 0.8K
12:28 66.55 66.61 66.50 66.50 1.6K
12:29 66.50 66.50 66.50 66.50 0.5K
12:30 66.50 66.57 66.50 66.57 1.3K
12:31 66.57 66.57 66.47 66.47 1.0K
12:32 66.47 66.52 66.46 66.52 2.5K
12:33 66.52 66.52 66.52 66.52 0.2K
12:34 66.63 66.63 66.63 66.63 1.1K
12:35 66.63 66.72 66.63 66.69 1.5K
12:36 66.69 66.69 66.62 66.62 0.2K
12:37 66.64 66.64 66.55 66.55 2.1K
12:38 66.55 66.59 66.55 66.59 2.0K
12:39 66.77 66.77 66.77 66.77 0.5K
12:40 66.77 66.83 66.77 66.83 1.0K
12:41 66.83 66.93 66.83 66.93 1.4K
12:42 66.93 66.99 66.93 66.96 1.1K
12:43 66.96 66.97 66.96 66.97 0.7K
12:44 66.97 67.12 66.97 67.12 2.4K
12:45 67.12 67.12 67.12 67.12 0.2K
12:46 67.12 67.12 67.01 67.01 0.3K
12:47 66.97 66.97 66.84 66.84 1.6K
12:48 66.84 66.87 66.84 66.87 0.5K
12:49 66.87 67.12 66.87 67.12 0.7K
12:50 66.95 66.95 66.95 66.95 0.4K
12:51 66.95 67.05 66.95 67.05 1.1K
12:52 67.05 67.12 67.05 67.05 1.7K
12:53 67.06 67.15 67.06 67.15 2.9K
12:54 67.15 67.15 66.81 66.81 1.8K
12:55 66.93 66.93 66.93 66.93 0.4K
12:56 66.93 66.93 66.93 66.93 0.3K
12:57 66.93 66.93 66.93 66.93 0.2K
12:58 66.93 66.93 66.81 66.81 3.5K
12:59 66.88 66.88 66.88 66.88 2.0K
13:00 66.74 66.74 66.74 66.74 1.8K
13:01 66.75 66.75 66.67 66.67 2.3K
13:02 66.67 66.67 66.50 66.50 0.7K
13:03 66.50 66.69 66.50 66.69 1.1K
13:04 66.69 66.69 66.69 66.69 0.1K
13:05 66.69 66.69 66.69 66.69 0.3K
13:06 66.69 66.69 66.50 66.50 0.4K
13:07 66.50 66.62 66.50 66.62 1.5K
13:08 66.78 66.78 66.71 66.74 1.1K
13:09 66.74 66.82 66.74 66.82 1.5K
13:10 66.82 66.87 66.82 66.87 0.3K
13:11 66.87 66.87 66.87 66.87 0.1K
13:12 66.87 66.87 66.87 66.87 0.2K
13:13 66.87 66.92 66.79 66.79 3.9K
13:14 66.79 66.83 66.79 66.83 0.3K
13:15 66.83 66.83 66.66 66.66 1.6K
13:16 66.66 66.71 66.66 66.71 0.4K
13:17 66.71 66.73 66.71 66.73 3.2K
13:18 66.68 66.68 66.67 66.67 0.6K
13:19 66.67 66.74 66.67 66.74 1.2K
13:20 66.67 66.67 66.67 66.67 3.6K
13:21 66.67 66.74 66.67 66.74 5.4K
13:22 66.65 66.73 66.65 66.66 2.8K
13:23 66.66 66.66 66.66 66.66 0.5K
13:24 66.66 66.80 66.66 66.80 1.9K
13:25 66.80 66.93 66.80 66.93 0.7K
13:26 66.93 66.93 66.88 66.88 0.5K
13:27 66.88 66.88 66.88 66.88 0.3K
13:28 66.94 67.02 66.94 67.02 1.3K
13:29 67.02 67.02 67.02 67.02 0.6K
13:30 67.02 67.11 67.02 67.11 1.4K
13:31 67.11 67.11 66.99 66.99 0.7K
13:32 66.93 67.06 66.93 67.06 1.4K
13:33 67.06 67.06 66.95 67.03 2.0K
13:34 67.03 67.10 67.03 67.10 0.8K
13:35 67.15 67.15 67.13 67.13 0.9K
13:36 67.13 67.18 67.13 67.18 0.5K
13:37 67.18 67.18 67.10 67.10 0.4K
13:38 67.10 67.10 67.09 67.09 0.7K
13:39 67.09 67.09 67.09 67.09 0.8K
13:40 67.09 67.09 67.07 67.07 0.4K
13:41 67.07 67.07 67.07 67.07 0.5K
13:42 67.07 67.12 67.07 67.12 1.8K
13:43 67.07 67.07 67.03 67.03 3.1K
13:44 67.03 67.05 67.03 67.05 0.2K
13:45 67.05 67.05 67.05 67.05 0.5K
13:46 67.05 67.14 67.05 67.14 1.5K
13:47 67.18 67.18 67.10 67.10 1.1K
13:48 67.10 67.12 67.10 67.12 0.5K
13:49 67.12 67.12 67.12 67.12 0.2K
13:50 67.12 67.19 67.12 67.19 1.0K
13:51 67.19 67.24 67.19 67.24 1.0K
13:52 67.24 67.24 67.24 67.24 0.1K
13:53 67.24 67.24 67.16 67.16 0.4K
13:54 67.16 67.16 67.15 67.15 0.6K
13:55 67.15 67.17 67.15 67.16 0.6K
13:56 67.16 67.28 67.16 67.28 1.9K
13:57 67.28 67.37 67.28 67.37 1.3K
13:58 67.37 67.41 67.37 67.41 2.9K
13:59 67.41 67.41 67.41 67.41 0.8K
14:00 67.41 67.41 67.41 67.41 0.2K
14:01 67.41 67.41 67.38 67.38 0.4K
14:02 67.38 67.43 67.38 67.43 0.4K
14:03 67.43 67.43 67.43 67.43 0.1K
14:04 67.43 67.43 67.36 67.36 1.2K
14:05 67.36 67.36 67.36 67.36 0.8K
14:06 67.20 67.20 67.10 67.10 4.0K
14:07 67.10 67.25 67.10 67.25 5.0K
14:08 67.25 67.25 67.25 67.25 1.3K
14:09 67.25 67.25 67.20 67.20 0.2K
14:10 67.19 67.19 67.19 67.19 0.4K
14:11 67.19 67.19 67.19 67.19 0.3K
14:12 67.19 67.19 67.19 67.19 0.1K
14:13 67.24 67.26 67.24 67.26 0.6K
14:14 67.26 67.26 67.24 67.24 1.3K
14:15 67.24 67.24 67.24 67.24 0.2K
14:16 67.24 67.24 67.24 67.24 0.1K
14:17 67.24 67.24 67.24 67.24 0.2K
14:18 67.30 67.30 67.30 67.30 0.6K
14:19 67.30 67.30 67.25 67.25 0.9K
14:20 67.25 67.28 67.24 67.28 0.4K
14:21 67.28 67.28 67.24 67.24 0.8K
14:22 67.24 67.25 67.22 67.22 2.6K
14:23 67.10 67.10 66.91 66.91 2.5K
14:24 66.91 66.91 66.90 66.90 0.8K
14:25 66.88 66.88 66.88 66.88 0.9K
14:26 66.88 66.90 66.88 66.90 0.4K
14:27 66.90 66.93 66.86 66.93 1.7K
14:28 66.93 66.93 66.93 66.93 0.2K
14:29 66.93 67.08 66.93 66.94 1.9K
14:30 67.01 67.29 67.01 67.29 2.6K
14:31 67.29 67.29 67.13 67.21 0.9K
14:32 67.21 67.26 67.20 67.26 1.4K
14:33 67.30 67.43 67.30 67.43 1.0K
14:34 67.35 67.35 67.34 67.34 0.3K
14:35 67.34 67.34 67.31 67.34 2.8K
14:36 67.31 67.38 67.25 67.25 2.6K
14:37 67.25 67.25 67.20 67.20 1.2K
14:38 67.20 67.31 67.19 67.31 0.4K
14:39 67.31 67.36 67.31 67.36 0.9K
14:40 67.36 67.36 67.36 67.36 0.2K
14:41 67.36 67.49 67.36 67.47 0.5K
14:42 67.47 67.47 67.41 67.41 2.0K
14:43 67.50 67.50 67.39 67.39 0.8K
14:44 67.39 67.39 67.38 67.38 0.4K
14:45 67.38 67.38 67.33 67.33 0.3K
14:46 67.33 67.33 67.33 67.33 0.3K
14:47 67.33 67.33 67.32 67.32 0.6K
14:48 67.32 67.32 67.31 67.31 0.7K
14:49 67.31 67.34 67.30 67.30 0.4K
14:50 67.40 67.40 67.35 67.35 2.8K
14:51 67.35 67.35 67.35 67.35 0.2K
14:52 67.35 67.35 67.32 67.32 1.6K
14:53 67.32 67.32 67.30 67.30 1.0K
14:54 67.30 67.33 67.30 67.33 2.8K
14:55 67.44 67.44 67.44 67.44 0.7K
14:56 67.39 67.42 67.39 67.42 0.7K
14:57 67.42 67.42 67.42 67.42 0.5K
14:58 67.38 67.47 67.38 67.47 2.7K
14:59 67.47 67.47 67.47 67.47 0.2K
15:00 67.39 67.39 67.39 67.39 0.5K
15:01 67.39 67.39 67.34 67.34 0.7K
15:02 67.34 67.34 67.34 67.34 0.3K
15:03 67.34 67.43 67.34 67.43 1.9K
15:04 67.43 67.56 67.43 67.56 1.8K
15:05 67.58 67.58 67.54 67.54 1.0K
15:06 67.59 67.59 67.52 67.59 5.2K
15:07 67.59 67.67 67.59 67.64 2.2K
15:08 67.64 67.64 67.53 67.60 2.2K
15:09 67.60 67.60 67.50 67.50 1.7K
15:10 67.47 67.50 67.45 67.50 1.3K
15:11 67.50 67.53 67.50 67.53 1.0K
15:12 67.53 67.58 67.53 67.58 0.9K
15:13 67.53 67.53 67.53 67.53 0.9K
15:14 67.53 67.53 67.48 67.48 1.4K
15:15 67.48 67.48 67.20 67.20 4.3K
15:16 67.26 67.29 67.19 67.19 2.5K
15:17 67.10 67.10 66.97 67.06 2.2K
15:18 67.06 67.07 67.00 67.07 1.2K
15:19 67.08 67.15 67.08 67.15 2.3K
15:20 67.15 67.15 67.15 67.15 0.2K
15:21 67.15 67.21 67.13 67.13 1.5K
15:22 67.13 67.14 67.13 67.13 2.0K
15:23 67.13 67.13 67.12 67.12 0.3K
15:24 67.30 67.30 67.30 67.30 2.7K
15:25 67.26 67.26 67.14 67.14 2.2K
15:26 67.14 67.14 67.14 67.14 0.3K
15:27 67.14 67.14 67.14 67.14 0.4K
15:28 67.13 67.18 67.12 67.18 4.8K
15:29 67.19 67.27 67.19 67.26 1.0K
15:30 67.26 67.27 67.26 67.27 1.5K
15:31 67.27 67.34 67.27 67.34 1.9K
15:32 67.34 67.34 67.22 67.30 2.8K
15:33 67.30 67.30 67.16 67.16 4.0K
15:34 67.16 67.16 67.05 67.05 2.4K
15:35 67.05 67.14 67.05 67.14 3.4K
15:36 67.19 67.19 67.18 67.18 2.0K
15:37 67.18 67.18 67.17 67.17 4.7K
15:38 67.09 67.17 67.06 67.06 2.5K
15:39 67.12 67.19 67.12 67.19 2.9K
15:40 67.19 67.19 67.00 67.00 2.0K
15:41 67.00 67.08 67.00 67.08 1.1K
15:42 67.08 67.08 66.87 66.87 0.6K
15:43 66.87 66.87 66.80 66.84 6.0K
15:44 66.84 66.84 66.83 66.84 0.8K
15:45 66.84 66.84 66.79 66.83 3.7K
15:46 66.83 66.87 66.78 66.87 1.4K
15:47 66.82 66.86 66.80 66.80 10.0K
15:48 66.77 66.84 66.77 66.84 4.8K
15:49 66.85 66.91 66.84 66.84 1.4K
15:50 66.84 66.91 66.79 66.91 1.8K
15:51 66.77 66.90 66.77 66.90 5.9K
15:52 66.89 66.92 66.89 66.90 3.8K
15:53 66.90 67.00 66.89 66.95 4.5K
15:54 66.98 66.99 66.93 66.99 4.1K
15:55 66.99 67.17 66.99 67.15 9.5K
15:56 67.15 67.15 67.10 67.13 4.9K
15:57 67.15 67.26 67.14 67.26 11.8K
15:58 67.28 67.29 67.21 67.21 10.9K
15:59 67.21 67.22 67.19 67.20 12.5K
16:00 67.17 68.99 67.05 67.05 129.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음