Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.20
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 67.02 67.09 66.15 66.88 37.4K
09:32 66.88 66.88 66.25 66.86 3.7K
09:33 66.37 66.55 66.37 66.55 1.0K
09:34 66.55 66.55 65.46 65.46 8.4K
09:35 65.46 65.46 65.11 65.30 9.4K
09:36 65.15 65.31 65.14 65.14 1.3K
09:37 65.29 65.29 65.29 65.29 1.0K
09:38 64.85 64.85 64.60 64.60 8.1K
09:39 64.80 64.94 64.35 64.35 6.0K
09:40 64.35 64.35 64.35 64.35 0.6K
09:41 64.43 64.43 64.13 64.18 5.5K
09:42 64.23 64.23 63.85 64.02 7.5K
09:43 64.02 64.31 63.88 64.31 1.9K
09:44 63.85 64.04 63.85 64.04 5.2K
09:45 64.10 64.30 64.10 64.30 2.8K
09:46 64.30 64.30 64.30 64.30 0.7K
09:47 64.44 64.59 64.44 64.59 2.2K
09:48 64.59 64.59 64.43 64.43 1.1K
09:49 64.43 64.43 64.43 64.43 0.4K
09:50 64.43 64.58 64.43 64.58 0.6K
09:51 64.44 64.44 64.42 64.44 2.2K
09:52 64.44 64.72 64.44 64.72 1.8K
09:53 64.72 64.72 64.72 64.72 0.4K
09:54 64.82 64.83 64.82 64.83 1.2K
09:55 64.83 65.22 64.83 65.22 1.6K
09:56 65.22 65.41 65.22 65.41 1.3K
09:57 65.54 65.99 65.54 65.99 1.4K
09:58 65.99 65.99 65.69 65.69 1.5K
09:59 65.61 65.61 65.46 65.49 2.4K
10:00 65.49 65.75 65.49 65.68 1.9K
10:01 65.68 65.68 65.41 65.41 4.2K
10:02 65.38 65.38 65.18 65.18 1.7K
10:03 65.15 65.18 65.15 65.18 1.0K
10:04 64.99 64.99 64.76 64.76 5.4K
10:05 64.76 65.31 64.76 65.31 2.9K
10:06 65.31 65.31 64.85 65.02 0.6K
10:07 65.12 65.12 65.00 65.00 0.9K
10:08 65.00 65.17 65.00 65.17 0.8K
10:09 65.17 65.17 65.17 65.17 0.3K
10:10 65.17 65.17 65.15 65.15 0.5K
10:11 65.07 65.07 65.07 65.07 2.4K
10:12 64.91 64.97 64.91 64.97 0.8K
10:13 64.86 64.88 64.86 64.88 0.9K
10:14 64.88 65.17 64.88 65.17 1.3K
10:15 65.06 65.06 65.04 65.04 0.7K
10:16 65.04 65.04 65.04 65.04 1.4K
10:17 65.05 65.06 65.05 65.06 1.6K
10:18 65.06 65.18 65.06 65.17 0.9K
10:19 65.17 65.33 65.17 65.33 1.9K
10:20 65.35 65.36 65.35 65.36 1.2K
10:21 65.36 65.40 65.36 65.40 0.9K
10:22 65.24 65.39 65.24 65.34 0.8K
10:23 65.34 65.34 65.24 65.24 1.1K
10:24 65.24 65.24 64.93 64.94 2.1K
10:25 64.94 65.06 64.91 65.06 2.4K
10:26 65.06 65.16 65.06 65.16 1.5K
10:27 65.16 65.18 65.16 65.18 0.5K
10:28 65.18 65.19 65.06 65.19 0.4K
10:29 65.09 65.09 65.08 65.08 0.5K
10:30 65.08 65.08 65.04 65.04 0.3K
10:31 65.04 65.33 65.04 65.33 3.4K
10:32 65.33 65.48 65.33 65.48 0.8K
10:33 65.48 65.50 65.48 65.50 0.5K
10:34 65.50 65.50 65.47 65.47 0.7K
10:35 65.49 65.49 65.49 65.49 0.4K
10:36 65.49 65.49 65.47 65.48 0.6K
10:37 65.55 65.55 65.45 65.45 1.8K
10:38 65.45 65.45 65.45 65.45 0.2K
10:39 65.53 65.60 65.53 65.60 1.6K
10:40 65.60 65.72 65.60 65.72 1.4K
10:41 65.72 65.72 65.71 65.71 1.0K
10:42 65.71 65.71 65.71 65.71 0.8K
10:43 65.71 65.71 65.71 65.71 0.1K
10:44 65.71 65.71 65.71 65.71 0.4K
10:45 65.71 65.71 65.64 65.64 4.2K
10:46 65.64 65.74 65.64 65.71 2.1K
10:47 65.71 65.79 65.71 65.79 0.8K
10:48 65.79 65.79 65.70 65.70 1.5K
10:49 65.70 65.89 65.70 65.89 2.9K
10:50 65.89 66.06 65.89 66.06 0.4K
10:51 66.04 66.04 65.98 66.04 2.7K
10:52 66.00 66.00 65.93 65.95 2.4K
10:53 65.95 65.96 65.93 65.93 1.6K
10:54 65.69 65.69 65.69 65.69 3.5K
10:55 65.69 65.82 65.69 65.82 0.9K
10:56 65.82 65.84 65.82 65.84 0.9K
10:57 65.84 65.84 65.84 65.84 0.2K
10:58 65.84 65.84 65.84 65.84 0.1K
10:59 65.84 65.84 65.46 65.46 1.8K
11:00 65.46 65.46 65.46 65.46 0.2K
11:01 65.34 65.34 65.34 65.34 0.4K
11:02 65.34 65.34 65.30 65.30 0.6K
11:03 65.30 65.30 65.30 65.30 0.0K
11:04 65.24 65.24 65.08 65.08 0.6K
11:05 65.13 65.20 65.13 65.20 0.6K
11:06 65.20 65.20 65.20 65.20 0.9K
11:07 65.20 65.20 65.20 65.20 0.3K
11:08 65.20 65.20 65.06 65.10 0.9K
11:09 65.18 65.18 65.18 65.18 1.3K
11:10 65.11 65.21 65.10 65.21 1.9K
11:11 65.21 65.22 65.21 65.22 0.9K
11:12 65.20 65.20 64.95 64.95 2.1K
11:13 64.95 65.00 64.95 65.00 0.5K
11:14 65.00 65.00 64.94 64.94 0.4K
11:15 64.94 65.05 64.94 65.05 0.5K
11:16 65.05 65.05 65.00 65.00 0.9K
11:17 65.00 65.00 65.00 65.00 0.2K
11:18 65.00 65.00 64.71 64.71 2.8K
11:19 64.67 64.74 64.67 64.74 1.0K
11:20 64.74 64.82 64.74 64.82 1.2K
11:21 64.82 64.82 64.82 64.82 0.5K
11:22 64.82 64.82 64.82 64.82 0.2K
11:23 64.82 64.82 64.82 64.82 0.4K
11:24 64.82 64.86 64.82 64.82 0.6K
11:25 64.85 64.85 64.73 64.73 0.8K
11:26 64.73 64.73 64.73 64.73 0.3K
11:27 64.75 64.75 64.75 64.75 0.3K
11:28 64.75 64.75 64.64 64.64 1.0K
11:29 64.64 64.64 64.64 64.64 0.4K
11:30 64.64 64.65 64.64 64.65 0.2K
11:31 64.65 64.65 64.65 64.65 0.2K
11:32 64.65 64.72 64.65 64.72 0.7K
11:33 64.72 64.78 64.63 64.63 2.5K
11:34 64.74 64.85 64.74 64.85 2.2K
11:35 64.85 64.93 64.85 64.90 0.5K
11:36 64.90 64.95 64.90 64.95 0.3K
11:37 64.95 64.98 64.95 64.98 0.9K
11:38 64.90 64.90 64.90 64.90 0.9K
11:39 64.90 64.92 64.90 64.92 0.9K
11:40 64.92 64.92 64.76 64.84 1.8K
11:41 64.84 64.88 64.84 64.88 0.6K
11:42 64.88 64.96 64.88 64.96 0.8K
11:43 64.96 64.96 64.96 64.96 0.1K
11:44 64.96 64.96 64.91 64.91 0.8K
11:45 64.91 64.91 64.83 64.83 0.4K
11:46 64.83 64.83 64.73 64.73 0.7K
11:47 64.73 64.77 64.73 64.77 0.1K
11:48 64.77 64.90 64.77 64.90 0.7K
11:49 64.81 64.95 64.81 64.95 0.9K
11:50 64.95 64.95 64.90 64.90 1.0K
11:51 64.90 64.96 64.90 64.96 0.8K
11:52 64.96 64.96 64.83 64.83 0.2K
11:53 64.83 64.83 64.83 64.83 0.0K
11:54 64.83 64.83 64.83 64.83 0.1K
11:55 64.82 64.82 64.82 64.82 0.4K
11:56 64.82 64.99 64.82 64.99 0.5K
11:57 64.99 64.99 64.75 64.75 2.0K
11:58 64.73 64.73 64.73 64.73 0.3K
11:59 64.64 64.64 64.64 64.64 1.3K
12:00 64.64 64.76 64.61 64.66 1.3K
12:01 64.66 64.66 64.66 64.66 0.3K
12:02 64.66 64.66 64.66 64.66 0.2K
12:03 64.66 64.68 64.66 64.68 1.4K
12:04 64.85 64.85 64.85 64.85 0.7K
12:05 64.85 64.85 64.85 64.85 0.3K
12:06 64.85 64.85 64.85 64.85 0.2K
12:07 64.85 64.88 64.85 64.88 0.4K
12:08 64.88 64.90 64.88 64.90 0.5K
12:09 64.83 64.83 64.83 64.83 0.3K
12:10 64.83 64.91 64.83 64.91 0.3K
12:11 64.91 64.91 64.91 64.91 0.6K
12:12 64.91 64.91 64.91 64.91 0.2K
12:13 64.91 65.00 64.91 65.00 0.3K
12:14 65.00 65.00 64.96 64.96 0.8K
12:15 64.96 64.96 64.92 64.94 0.6K
12:16 64.94 65.00 64.94 65.00 0.4K
12:17 65.00 65.05 65.00 65.05 0.9K
12:18 65.05 65.05 65.05 65.05 0.5K
12:19 65.05 65.05 64.97 64.97 0.5K
12:20 65.03 65.03 65.03 65.03 0.3K
12:21 65.03 65.03 65.03 65.03 0.2K
12:22 65.03 65.03 65.03 65.03 0.1K
12:23 65.03 65.11 65.03 65.11 1.7K
12:24 65.11 65.20 65.11 65.14 0.6K
12:25 65.14 65.18 65.14 65.18 1.2K
12:26 65.16 65.16 65.16 65.16 0.2K
12:27 65.16 65.30 65.16 65.30 1.9K
12:28 65.30 65.30 65.30 65.30 0.1K
12:29 65.23 65.23 65.23 65.23 0.2K
12:30 65.15 65.15 65.12 65.12 2.0K
12:31 65.12 65.12 65.12 65.12 0.2K
12:32 65.12 65.12 65.08 65.09 0.5K
12:33 65.03 65.03 65.03 65.03 0.6K
12:34 65.03 65.03 65.03 65.03 0.3K
12:35 65.03 65.04 65.03 65.04 0.2K
12:36 65.04 65.04 65.02 65.02 0.6K
12:37 65.02 65.02 65.02 65.02 0.1K
12:38 65.02 65.17 65.02 65.17 3.2K
12:39 65.17 65.17 65.17 65.17 0.1K
12:40 65.17 65.17 65.17 65.17 0.1K
12:41 65.17 65.17 65.17 65.17 0.4K
12:42 65.17 65.17 65.16 65.16 0.2K
12:43 65.16 65.16 65.16 65.16 0.3K
12:44 65.16 65.16 65.16 65.16 0.2K
12:45 65.16 65.16 65.00 65.00 1.4K
12:46 65.00 65.00 64.96 65.00 0.8K
12:47 65.00 65.03 65.00 65.03 1.4K
12:48 65.03 65.11 65.03 65.11 0.1K
12:49 65.11 65.11 65.05 65.05 1.5K
12:50 65.05 65.05 65.05 65.05 0.0K
12:51 65.05 65.05 65.05 65.05 0.1K
12:52 65.05 65.11 65.05 65.11 0.2K
12:53 65.11 65.11 65.11 65.11 0.2K
12:54 65.11 65.12 65.11 65.12 1.6K
12:55 65.04 65.05 65.04 65.05 0.5K
12:56 65.05 65.05 65.05 65.05 0.1K
12:57 65.05 65.05 64.99 64.99 2.0K
12:58 64.99 64.99 64.99 64.99 0.8K
12:59 64.99 65.19 64.99 65.19 1.4K
13:00 65.19 65.19 65.19 65.19 0.2K
13:01 65.19 65.19 65.19 65.19 0.5K
13:02 65.16 65.16 65.16 65.16 1.4K
13:03 65.16 65.19 65.16 65.19 0.5K
13:04 65.19 65.41 65.19 65.41 2.6K
13:05 65.41 65.41 65.41 65.41 0.2K
13:06 65.41 65.41 65.33 65.33 0.3K
13:07 65.33 65.33 65.33 65.33 0.2K
13:08 65.33 65.33 65.31 65.31 0.1K
13:09 65.31 65.40 65.31 65.40 0.7K
13:10 65.37 65.41 65.37 65.41 0.3K
13:11 65.41 65.43 65.41 65.43 0.5K
13:12 65.43 65.47 65.40 65.40 1.6K
13:13 65.54 65.54 65.54 65.54 0.2K
13:14 65.54 65.59 65.54 65.59 0.8K
13:15 65.59 65.59 65.59 65.59 0.2K
13:16 65.59 65.59 65.48 65.49 0.6K
13:17 65.49 65.54 65.49 65.54 1.1K
13:18 65.54 65.54 65.46 65.46 1.5K
13:19 65.46 65.46 65.39 65.39 0.5K
13:20 65.41 65.41 65.41 65.41 1.8K
13:21 65.41 65.41 65.41 65.41 0.1K
13:22 65.41 65.41 65.41 65.41 0.3K
13:23 65.41 65.41 65.41 65.41 0.3K
13:24 65.41 65.41 65.41 65.41 0.1K
13:25 65.41 65.41 65.41 65.41 0.2K
13:26 65.41 65.41 65.41 65.41 0.3K
13:27 65.40 65.40 65.38 65.40 2.3K
13:28 65.40 65.40 65.37 65.37 0.2K
13:29 65.37 65.39 65.34 65.34 0.5K
13:30 65.34 65.46 65.34 65.46 1.8K
13:31 65.46 65.62 65.46 65.62 1.7K
13:32 65.62 65.62 65.51 65.51 0.9K
13:33 65.51 65.51 65.49 65.49 0.4K
13:34 65.49 65.50 65.49 65.50 0.2K
13:35 65.50 65.50 65.50 65.50 0.3K
13:36 65.50 65.50 65.41 65.41 0.7K
13:37 65.41 65.52 65.41 65.49 1.4K
13:38 65.49 65.56 65.49 65.56 3.1K
13:39 65.56 65.56 65.56 65.56 0.2K
13:40 65.56 65.56 65.56 65.56 0.1K
13:41 65.56 65.60 65.56 65.60 0.4K
13:42 65.55 65.55 65.53 65.55 1.5K
13:43 65.55 65.55 65.52 65.52 2.2K
13:44 65.52 65.52 65.46 65.46 0.9K
13:45 65.46 65.46 65.29 65.35 0.8K
13:46 65.35 65.40 65.35 65.39 0.3K
13:47 65.41 65.47 65.41 65.44 1.2K
13:48 65.44 65.44 65.43 65.43 0.2K
13:49 65.43 65.45 65.43 65.45 0.4K
13:50 65.50 65.59 65.50 65.59 1.7K
13:51 65.59 65.59 65.59 65.59 0.2K
13:52 65.53 65.53 65.53 65.53 0.4K
13:53 65.53 65.53 65.53 65.53 0.1K
13:54 65.53 65.53 65.52 65.52 0.7K
13:55 65.43 65.43 65.43 65.43 4.7K
13:56 65.34 65.34 65.34 65.34 0.5K
13:57 65.34 65.34 65.27 65.27 0.6K
13:58 65.27 65.34 65.27 65.34 0.3K
13:59 65.34 65.34 65.34 65.34 0.3K
14:00 65.34 65.34 65.27 65.33 2.4K
14:01 65.33 65.33 65.33 65.33 0.2K
14:02 65.33 65.39 65.33 65.39 0.4K
14:03 65.39 65.39 65.32 65.39 0.7K
14:04 65.29 65.35 65.29 65.35 1.1K
14:05 65.35 65.48 65.35 65.48 1.6K
14:06 65.48 65.55 65.48 65.55 0.6K
14:07 65.55 65.61 65.52 65.61 1.7K
14:08 65.61 65.61 65.61 65.61 0.1K
14:09 65.61 65.61 65.61 65.61 0.1K
14:10 65.61 65.61 65.41 65.41 6.8K
14:11 65.41 65.41 65.39 65.39 0.1K
14:12 65.39 65.39 65.39 65.39 0.1K
14:13 65.39 65.40 65.39 65.40 0.5K
14:14 65.33 65.43 65.33 65.43 0.9K
14:15 65.43 65.43 65.30 65.30 1.6K
14:16 65.30 65.30 65.30 65.30 0.2K
14:17 65.30 65.30 65.30 65.30 0.2K
14:18 65.30 65.30 65.27 65.29 0.4K
14:19 65.29 65.29 65.29 65.29 0.1K
14:20 65.29 65.29 65.29 65.29 0.2K
14:21 65.29 65.29 65.29 65.29 0.5K
14:22 65.29 65.29 65.29 65.29 0.5K
14:23 65.29 65.29 65.29 65.29 0.2K
14:24 65.29 65.29 65.18 65.18 0.4K
14:25 65.18 65.18 65.17 65.17 1.0K
14:26 65.17 65.17 65.17 65.17 0.1K
14:27 65.17 65.17 65.16 65.16 0.4K
14:28 65.18 65.18 65.17 65.17 0.6K
14:29 65.17 65.23 65.12 65.23 0.6K
14:30 65.19 65.24 65.19 65.24 0.8K
14:31 65.24 65.24 65.14 65.14 0.4K
14:32 65.14 65.15 65.10 65.15 1.2K
14:33 65.17 65.17 65.17 65.17 0.4K
14:34 65.17 65.25 65.17 65.21 1.3K
14:35 65.21 65.21 65.21 65.21 0.7K
14:36 65.21 65.21 65.20 65.20 0.2K
14:37 65.20 65.20 65.12 65.12 1.1K
14:38 65.07 65.14 65.07 65.14 1.4K
14:39 65.20 65.25 65.20 65.25 5.7K
14:40 65.25 65.25 65.25 65.25 0.4K
14:41 65.25 65.25 65.25 65.25 0.1K
14:42 65.25 65.25 65.25 65.25 0.2K
14:43 65.25 65.34 65.25 65.34 0.4K
14:44 65.45 65.50 65.45 65.50 1.3K
14:45 65.50 65.50 65.50 65.50 0.1K
14:46 65.44 65.44 65.44 65.44 1.6K
14:47 65.44 65.45 65.44 65.45 0.4K
14:48 65.31 65.31 65.20 65.20 1.6K
14:49 65.20 65.20 65.20 65.20 0.2K
14:50 65.20 65.20 65.20 65.20 0.1K
14:51 65.20 65.23 65.16 65.20 2.4K
14:52 65.20 65.20 65.16 65.16 0.5K
14:53 65.16 65.16 65.16 65.16 0.2K
14:54 65.16 65.16 65.16 65.16 0.0K
14:55 65.16 65.16 65.14 65.14 0.2K
14:56 65.14 65.20 65.14 65.20 1.3K
14:57 65.20 65.27 65.20 65.27 1.5K
14:58 65.27 65.27 65.27 65.27 0.2K
14:59 65.26 65.26 65.26 65.26 0.3K
15:00 65.26 65.26 65.26 65.26 0.5K
15:01 65.26 65.26 65.14 65.14 1.5K
15:02 65.14 65.14 65.14 65.14 0.2K
15:03 65.14 65.14 65.14 65.14 0.1K
15:04 65.14 65.14 65.14 65.14 0.1K
15:05 65.14 65.14 65.14 65.14 0.1K
15:06 65.14 65.14 65.14 65.14 0.4K
15:07 65.17 65.17 65.17 65.17 0.4K
15:08 65.17 65.17 65.01 65.01 1.6K
15:09 65.06 65.06 65.06 65.06 1.8K
15:10 65.06 65.06 65.06 65.06 0.1K
15:11 65.06 65.10 65.06 65.10 0.3K
15:12 65.10 65.10 65.06 65.06 1.0K
15:13 65.06 65.08 65.06 65.08 0.2K
15:14 65.08 65.08 65.08 65.08 0.2K
15:15 65.07 65.07 65.07 65.07 0.2K
15:16 65.07 65.10 65.00 65.10 4.1K
15:17 65.10 65.10 65.09 65.09 0.7K
15:18 65.09 65.14 65.09 65.14 0.5K
15:19 65.14 65.23 65.14 65.21 1.5K
15:20 65.21 65.21 65.20 65.20 0.3K
15:21 65.20 65.35 65.20 65.35 2.3K
15:22 65.35 65.42 65.35 65.42 0.7K
15:23 65.34 65.34 65.34 65.34 0.5K
15:24 65.34 65.34 65.29 65.29 0.5K
15:25 65.29 65.32 65.29 65.32 0.3K
15:26 65.32 65.40 65.32 65.37 1.6K
15:27 65.37 65.40 65.37 65.40 1.8K
15:28 65.40 65.44 65.40 65.44 0.5K
15:29 65.44 65.44 65.44 65.44 0.2K
15:30 65.44 65.47 65.44 65.44 0.8K
15:31 65.44 65.44 65.44 65.44 0.3K
15:32 65.44 65.44 65.36 65.36 1.8K
15:33 65.36 65.36 65.36 65.36 0.4K
15:34 65.36 65.42 65.36 65.42 1.5K
15:35 65.46 65.46 65.44 65.44 1.6K
15:36 65.44 65.44 65.44 65.44 0.7K
15:37 65.44 65.44 65.44 65.44 0.7K
15:38 65.44 65.44 65.43 65.43 0.4K
15:39 65.43 65.57 65.43 65.56 1.3K
15:40 65.53 65.53 65.36 65.36 2.7K
15:41 65.36 65.39 65.36 65.39 1.4K
15:42 65.39 65.40 65.39 65.40 0.8K
15:43 65.40 65.40 65.37 65.37 1.3K
15:44 65.37 65.37 65.37 65.37 0.7K
15:45 65.37 65.37 65.37 65.37 3.4K
15:46 65.37 65.41 65.37 65.41 0.8K
15:47 65.42 65.42 65.41 65.41 1.9K
15:48 65.41 65.42 65.36 65.36 3.2K
15:49 65.36 65.43 65.31 65.43 1.3K
15:50 65.43 65.43 65.38 65.41 1.4K
15:51 65.41 65.41 65.41 65.41 2.9K
15:52 65.44 65.53 65.44 65.53 3.2K
15:53 65.53 65.55 65.45 65.55 2.8K
15:54 65.55 65.55 65.55 65.55 1.8K
15:55 65.45 65.45 65.35 65.41 8.2K
15:56 65.44 65.54 65.42 65.43 8.5K
15:57 65.43 65.54 65.43 65.54 6.1K
15:58 65.52 65.52 65.42 65.46 14.3K
15:59 65.44 65.50 65.44 65.48 6.3K
16:00 65.48 66.62 65.47 65.49 148.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음