Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.20
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 66.75 67.45 65.50 66.39 16.1K
09:32 66.90 66.90 66.78 66.78 0.5K
09:33 67.09 67.11 66.97 66.97 7.4K
09:34 66.97 66.97 66.97 66.97 0.5K
09:35 66.97 67.27 66.97 67.27 1.5K
09:36 67.65 67.70 67.65 67.70 1.9K
09:37 67.70 67.93 67.38 67.38 3.6K
09:38 67.41 67.45 67.36 67.45 2.3K
09:39 67.59 67.61 67.43 67.43 7.5K
09:40 67.43 67.43 67.43 67.43 0.2K
09:41 67.50 67.50 67.46 67.46 1.4K
09:42 67.47 67.48 67.47 67.48 0.3K
09:43 67.49 67.70 67.49 67.70 4.2K
09:44 67.70 67.70 67.62 67.62 3.2K
09:45 67.45 67.64 67.45 67.50 10.2K
09:46 67.50 67.54 67.23 67.23 5.2K
09:47 67.06 67.06 66.72 66.72 1.9K
09:48 66.66 66.89 66.28 66.89 2.7K
09:49 66.28 66.74 66.21 66.57 3.2K
09:50 66.40 66.65 66.40 66.62 7.3K
09:51 66.62 66.62 66.40 66.40 3.3K
09:52 66.40 66.40 66.27 66.27 0.4K
09:53 66.27 66.27 66.27 66.27 0.4K
09:54 66.31 66.31 66.31 66.31 0.2K
09:55 66.34 66.34 66.09 66.20 3.6K
09:56 66.20 66.20 66.20 66.20 0.4K
09:57 66.20 66.31 65.88 65.88 3.8K
09:58 65.88 65.88 65.74 65.80 0.4K
09:59 65.84 65.84 65.70 65.70 0.3K
10:00 65.70 65.70 65.59 65.68 0.7K
10:01 65.68 65.68 65.64 65.64 0.3K
10:02 65.64 65.73 65.40 65.73 3.0K
10:03 65.75 65.75 65.59 65.59 1.0K
10:04 65.71 65.83 65.71 65.83 1.7K
10:05 65.82 65.82 65.79 65.79 1.0K
10:06 65.79 65.79 65.76 65.76 0.8K
10:07 65.75 66.11 65.75 66.11 2.7K
10:08 66.00 66.18 66.00 66.18 0.7K
10:09 66.18 66.47 66.18 66.47 2.0K
10:10 66.34 66.35 66.34 66.34 1.5K
10:11 66.53 66.57 66.31 66.31 3.3K
10:12 66.31 66.45 66.31 66.45 1.1K
10:13 66.45 66.63 66.45 66.63 0.5K
10:14 66.63 66.63 66.63 66.63 0.7K
10:15 66.74 66.74 66.55 66.55 3.2K
10:16 66.55 66.57 66.55 66.57 1.0K
10:17 66.63 66.79 66.63 66.78 1.8K
10:18 66.75 66.75 66.75 66.75 0.5K
10:19 66.75 66.75 66.75 66.75 0.4K
10:20 66.75 67.00 66.67 67.00 2.0K
10:21 66.99 66.99 66.90 66.90 0.7K
10:22 66.95 66.95 66.95 66.95 2.4K
10:23 66.95 66.95 66.79 66.79 0.8K
10:24 66.79 66.79 66.79 66.79 1.1K
10:25 66.79 67.00 66.79 67.00 0.2K
10:26 67.00 67.01 67.00 67.01 0.6K
10:27 67.01 67.07 67.01 67.07 0.5K
10:28 67.07 67.07 67.07 67.07 0.3K
10:29 67.07 67.07 67.01 67.01 1.0K
10:30 67.01 67.11 67.01 67.11 0.4K
10:31 67.01 67.01 67.01 67.01 0.5K
10:32 67.01 67.01 66.75 66.75 1.9K
10:33 66.89 66.89 66.89 66.89 0.8K
10:34 66.89 66.94 66.65 66.90 2.1K
10:35 66.90 66.90 66.90 66.90 0.3K
10:36 66.73 66.73 66.73 66.73 1.2K
10:37 66.73 66.73 66.73 66.73 0.1K
10:38 66.73 66.73 66.73 66.73 0.8K
10:39 66.73 66.87 66.73 66.87 3.9K
10:40 66.87 66.87 66.87 66.87 0.1K
10:41 66.87 66.87 66.87 66.87 0.7K
10:42 66.87 67.09 66.87 67.09 1.2K
10:43 67.09 67.33 67.09 67.33 0.6K
10:44 67.22 67.29 67.22 67.29 0.5K
10:45 67.23 67.23 67.23 67.23 2.1K
10:46 67.23 67.23 67.05 67.05 0.4K
10:47 67.05 67.05 67.05 67.05 0.0K
10:48 67.05 67.05 67.05 67.05 0.2K
10:49 67.05 67.05 67.05 67.05 0.2K
10:50 67.05 67.48 67.05 67.40 0.3K
10:51 67.40 67.41 67.33 67.41 0.7K
10:52 67.41 67.59 67.26 67.59 1.6K
10:53 67.59 67.59 67.53 67.53 0.6K
10:54 67.61 67.61 67.42 67.42 0.6K
10:55 67.42 67.42 67.42 67.42 0.2K
10:56 67.42 67.53 67.42 67.53 0.3K
10:57 67.47 67.51 67.47 67.51 1.1K
10:58 67.51 67.51 67.47 67.47 0.5K
10:59 67.47 67.47 67.35 67.35 0.2K
11:00 67.35 67.46 67.35 67.46 0.2K
11:01 67.46 67.46 67.25 67.25 5.2K
11:02 67.25 67.25 67.25 67.25 0.1K
11:03 67.55 67.55 67.50 67.50 1.7K
11:04 67.50 67.50 67.50 67.50 0.3K
11:05 67.50 67.50 67.26 67.26 0.4K
11:06 67.26 67.26 67.26 67.26 0.3K
11:07 67.26 67.38 67.26 67.38 0.6K
11:08 67.38 67.38 67.38 67.38 0.1K
11:09 67.32 67.32 67.32 67.32 0.4K
11:10 67.32 67.38 67.32 67.33 1.1K
11:11 67.33 67.33 67.31 67.31 2.9K
11:12 67.31 67.31 67.17 67.17 1.4K
11:13 67.16 67.16 67.12 67.12 1.0K
11:14 67.12 67.12 67.12 67.12 0.2K
11:15 67.12 67.12 67.12 67.12 0.2K
11:16 67.17 67.17 67.12 67.12 1.8K
11:17 67.12 67.12 67.12 67.12 0.2K
11:18 67.12 67.12 67.12 67.12 0.2K
11:19 67.12 67.12 67.08 67.08 0.2K
11:20 67.08 67.08 67.02 67.02 0.5K
11:21 67.02 67.08 67.02 67.08 1.8K
11:22 67.08 67.16 67.08 67.16 5.2K
11:23 67.16 67.16 67.09 67.11 1.9K
11:24 67.11 67.11 67.11 67.11 0.2K
11:25 67.11 67.11 67.05 67.05 0.9K
11:26 67.05 67.10 67.05 67.10 3.0K
11:27 67.17 67.26 67.17 67.26 4.9K
11:28 67.26 67.40 67.26 67.40 0.8K
11:29 67.40 67.40 67.11 67.11 3.0K
11:30 67.11 67.11 67.04 67.04 0.5K
11:31 67.04 67.12 67.04 67.12 0.3K
11:32 67.12 67.12 67.12 67.12 0.8K
11:33 67.12 67.12 66.91 66.91 0.6K
11:34 67.08 67.12 67.08 67.12 2.3K
11:35 66.90 66.90 66.90 66.90 1.1K
11:36 66.90 66.90 66.90 66.90 0.3K
11:37 66.90 66.90 66.85 66.85 0.8K
11:38 66.85 66.85 66.62 66.84 4.6K
11:39 66.94 66.99 66.94 66.99 0.9K
11:40 66.99 66.99 66.99 66.99 0.2K
11:41 66.99 66.99 66.95 66.95 1.0K
11:42 66.95 66.95 66.78 66.90 1.2K
11:43 66.90 66.90 66.90 66.90 0.2K
11:44 66.90 66.90 66.72 66.72 0.6K
11:45 66.72 66.72 66.72 66.72 0.2K
11:46 66.72 66.72 66.72 66.72 0.1K
11:47 66.72 66.74 66.58 66.74 0.8K
11:48 66.74 66.74 66.74 66.74 1.2K
11:49 66.74 66.74 66.74 66.74 0.2K
11:50 66.74 66.74 66.74 66.74 0.1K
11:51 66.74 66.74 66.74 66.74 0.5K
11:52 66.74 66.74 66.68 66.68 1.2K
11:53 66.68 66.68 66.68 66.68 0.2K
11:54 66.68 66.69 66.67 66.67 1.7K
11:55 66.67 66.67 66.55 66.55 4.4K
11:56 66.74 66.78 66.73 66.78 1.4K
11:57 66.78 66.78 66.78 66.78 0.2K
11:58 66.71 66.71 66.68 66.68 1.0K
11:59 66.68 66.68 66.68 66.68 0.2K
12:00 66.68 66.68 66.68 66.68 0.0K
12:01 66.68 66.68 66.58 66.58 0.5K
12:02 66.58 66.60 66.58 66.60 1.8K
12:03 66.60 66.66 66.52 66.65 0.8K
12:04 66.65 66.65 66.65 66.65 0.5K
12:05 66.65 66.65 66.65 66.65 0.1K
12:06 66.65 66.65 66.59 66.59 0.2K
12:07 66.59 66.59 66.56 66.56 1.9K
12:08 66.56 66.69 66.55 66.69 0.8K
12:09 66.69 66.69 66.69 66.69 0.3K
12:10 66.69 66.69 66.69 66.69 0.2K
12:11 66.69 66.69 66.69 66.69 0.4K
12:12 66.69 66.76 66.69 66.76 1.4K
12:13 66.76 66.76 66.76 66.76 0.4K
12:14 66.68 66.68 66.59 66.60 1.1K
12:15 66.60 66.60 66.60 66.60 0.1K
12:16 66.58 66.58 66.58 66.58 0.6K
12:17 66.58 66.58 66.58 66.58 0.2K
12:18 66.58 66.65 66.58 66.65 0.4K
12:19 66.65 66.65 66.65 66.65 0.1K
12:20 66.65 66.65 66.60 66.60 1.2K
12:21 66.60 66.60 66.43 66.43 1.6K
12:22 66.43 66.43 66.43 66.43 0.2K
12:23 66.43 66.43 66.43 66.43 0.1K
12:24 66.43 66.43 66.43 66.43 0.2K
12:25 66.43 66.43 66.43 66.43 0.0K
12:26 66.43 66.43 66.43 66.43 0.4K
12:27 66.43 66.43 66.43 66.43 0.3K
12:28 66.49 66.49 66.49 66.49 0.5K
12:29 66.49 66.49 66.49 66.49 1.3K
12:30 66.49 66.49 66.49 66.49 0.2K
12:31 66.49 66.49 66.49 66.49 0.3K
12:32 66.49 66.49 66.42 66.48 1.9K
12:33 66.48 66.48 66.46 66.46 0.2K
12:34 66.46 66.46 66.46 66.46 0.2K
12:35 66.46 66.46 66.38 66.38 1.0K
12:36 66.38 66.38 66.27 66.27 0.4K
12:37 66.27 66.27 66.27 66.27 0.3K
12:38 66.27 66.27 66.27 66.27 0.3K
12:39 66.27 66.39 66.27 66.39 0.9K
12:40 66.39 66.42 66.39 66.42 0.3K
12:41 66.42 66.42 66.42 66.42 0.2K
12:42 66.43 66.43 66.43 66.43 0.1K
12:43 66.22 66.22 66.22 66.22 9.5K
12:44 66.22 66.30 66.22 66.30 2.6K
12:45 66.30 66.30 66.30 66.30 0.7K
12:46 66.30 66.30 66.30 66.30 0.1K
12:47 66.36 66.36 66.36 66.36 0.8K
12:48 66.36 66.36 66.36 66.36 0.3K
12:49 66.36 66.36 66.36 66.36 0.4K
12:50 66.36 66.36 66.32 66.32 0.4K
12:51 66.32 66.46 66.32 66.46 1.0K
12:52 66.46 66.50 66.46 66.50 0.6K
12:53 66.50 66.50 66.49 66.49 0.2K
12:54 66.49 66.49 66.49 66.49 0.7K
12:55 66.49 66.54 66.49 66.53 3.6K
12:56 66.53 66.53 66.53 66.53 0.2K
12:57 66.53 66.53 66.50 66.50 2.0K
12:58 66.50 66.50 66.38 66.38 0.3K
12:59 66.38 66.38 66.38 66.38 0.1K
13:00 66.45 66.49 66.41 66.49 2.6K
13:01 66.49 66.49 66.49 66.49 0.3K
13:02 66.49 66.49 66.49 66.49 0.0K
13:03 66.49 66.49 66.49 66.49 0.1K
13:04 66.49 66.59 66.49 66.59 0.5K
13:05 66.59 66.59 66.58 66.58 0.3K
13:06 66.58 66.58 66.58 66.58 0.3K
13:07 66.58 66.58 66.58 66.58 0.2K
13:08 66.68 66.70 66.61 66.70 1.9K
13:09 66.70 66.70 66.68 66.68 0.3K
13:10 66.68 66.68 66.61 66.61 0.3K
13:11 66.61 66.61 66.61 66.61 0.2K
13:12 66.54 66.54 66.54 66.54 0.4K
13:13 66.54 66.61 66.52 66.61 0.4K
13:14 66.63 66.63 66.63 66.63 0.2K
13:15 66.63 66.63 66.56 66.56 0.3K
13:16 66.68 66.85 66.68 66.85 2.0K
13:17 66.85 66.85 66.85 66.85 0.2K
13:18 66.85 66.90 66.85 66.90 0.6K
13:19 66.90 66.95 66.90 66.95 0.2K
13:20 66.95 67.05 66.95 67.05 0.3K
13:21 67.05 67.05 67.05 67.05 0.2K
13:22 67.05 67.05 67.05 67.05 0.2K
13:23 66.99 66.99 66.99 66.99 0.2K
13:24 66.99 66.99 66.99 66.99 0.2K
13:25 66.99 66.99 66.99 66.99 0.1K
13:26 66.99 66.99 66.99 66.99 0.1K
13:27 66.99 67.02 66.99 67.02 0.3K
13:28 67.02 67.02 67.02 67.02 0.5K
13:29 67.02 67.02 67.02 67.02 0.0K
13:30 67.02 67.31 67.02 67.31 2.1K
13:31 67.31 67.33 67.31 67.33 0.2K
13:32 67.33 67.33 67.24 67.24 0.5K
13:33 67.24 67.24 67.24 67.24 0.0K
13:34 67.24 67.24 67.24 67.24 0.1K
13:35 67.24 67.24 67.24 67.24 0.2K
13:36 67.24 67.24 67.24 67.24 0.0K
13:37 67.24 67.24 67.24 67.24 0.1K
13:38 67.24 67.32 67.24 67.32 1.0K
13:39 67.32 67.32 67.32 67.32 0.6K
13:40 67.32 67.35 67.32 67.35 0.9K
13:41 67.35 67.42 67.35 67.42 1.4K
13:42 67.42 67.42 67.42 67.42 0.2K
13:43 67.42 67.42 67.34 67.34 0.7K
13:44 67.34 67.41 67.34 67.41 0.9K
13:45 67.41 67.41 67.41 67.41 0.2K
13:46 67.41 67.41 67.32 67.37 1.2K
13:47 67.37 67.37 67.37 67.37 0.0K
13:48 67.37 67.37 67.37 67.37 0.0K
13:49 67.37 67.37 67.27 67.27 0.4K
13:50 67.27 67.27 67.27 67.27 0.3K
13:51 67.27 67.45 67.27 67.45 1.1K
13:52 67.45 67.45 67.45 67.45 0.2K
13:53 67.45 67.54 67.45 67.54 0.6K
13:54 67.54 67.54 67.54 67.54 0.1K
13:55 67.54 67.54 67.54 67.54 0.3K
13:56 67.54 67.54 67.54 67.54 0.1K
13:57 67.58 67.58 67.58 67.58 0.6K
13:58 67.58 67.58 67.56 67.56 0.3K
13:59 67.46 67.46 67.46 67.46 1.1K
14:00 67.46 67.46 67.46 67.46 0.2K
14:01 67.46 67.46 67.34 67.34 0.7K
14:02 67.34 67.34 67.29 67.29 0.2K
14:03 67.29 67.34 67.24 67.24 1.2K
14:04 67.24 67.24 67.24 67.24 0.6K
14:05 67.24 67.24 67.19 67.20 1.8K
14:06 67.20 67.20 67.20 67.20 0.3K
14:07 67.20 67.20 67.20 67.20 0.6K
14:08 67.20 67.20 67.20 67.20 0.2K
14:09 67.20 67.20 67.20 67.20 0.1K
14:10 67.20 67.20 67.20 67.20 0.2K
14:11 67.20 67.25 67.20 67.20 1.3K
14:12 67.20 67.20 67.20 67.20 0.2K
14:13 67.20 67.20 67.20 67.20 0.1K
14:14 67.20 67.20 67.16 67.16 0.4K
14:15 67.16 67.16 67.16 67.16 0.2K
14:16 67.16 67.16 67.16 67.16 0.1K
14:17 67.16 67.16 67.16 67.16 0.1K
14:18 67.16 67.16 67.16 67.16 0.2K
14:19 67.16 67.25 67.16 67.25 1.5K
14:20 67.25 67.25 67.25 67.25 0.4K
14:21 67.25 67.28 67.25 67.28 1.6K
14:22 67.28 67.28 67.28 67.28 0.1K
14:23 67.28 67.28 67.28 67.28 0.3K
14:24 67.28 67.28 67.28 67.28 1.7K
14:25 67.28 67.28 67.28 67.28 0.4K
14:26 67.40 67.40 67.40 67.40 0.9K
14:27 67.40 67.40 67.37 67.37 0.9K
14:28 67.37 67.37 67.35 67.35 0.7K
14:29 67.35 67.35 67.27 67.27 0.9K
14:30 67.27 67.27 67.27 67.27 0.1K
14:31 67.27 67.27 67.25 67.25 0.4K
14:32 67.23 67.23 66.92 66.92 3.0K
14:33 66.92 66.92 66.87 66.87 4.2K
14:34 66.87 66.87 66.87 66.87 0.2K
14:35 66.87 66.99 66.87 66.99 0.9K
14:36 66.99 66.99 66.99 66.99 0.2K
14:37 66.99 66.99 66.96 66.96 1.3K
14:38 66.96 67.05 66.96 67.05 0.3K
14:39 67.05 67.05 67.05 67.05 0.3K
14:40 67.05 67.05 67.05 67.05 0.7K
14:41 67.05 67.05 66.85 66.85 2.1K
14:42 66.85 66.85 66.76 66.81 1.4K
14:43 66.81 66.84 66.81 66.84 2.3K
14:44 66.84 66.84 66.75 66.75 0.3K
14:45 66.75 66.75 66.66 66.66 0.7K
14:46 66.66 66.66 66.66 66.66 0.2K
14:47 66.66 66.66 66.66 66.66 0.2K
14:48 66.66 66.69 66.66 66.69 0.3K
14:49 66.69 66.69 66.69 66.69 0.5K
14:50 66.69 66.69 66.69 66.69 0.7K
14:51 66.69 66.69 66.69 66.69 0.5K
14:52 66.69 66.69 66.47 66.52 2.5K
14:53 66.33 66.38 66.33 66.37 2.1K
14:54 66.37 66.37 66.29 66.29 1.6K
14:55 66.29 66.29 66.28 66.28 1.6K
14:56 66.28 66.28 66.23 66.23 1.5K
14:57 66.25 66.25 66.09 66.09 2.2K
14:58 66.09 66.09 66.02 66.02 0.4K
14:59 66.00 66.09 65.95 65.95 3.0K
15:00 65.90 65.90 65.85 65.85 4.1K
15:01 65.85 65.95 65.85 65.95 3.1K
15:02 65.95 65.95 65.95 65.95 0.6K
15:03 65.82 65.82 65.82 65.82 0.5K
15:04 65.82 65.82 65.68 65.74 5.5K
15:05 65.77 65.77 65.64 65.64 1.2K
15:06 65.64 65.78 65.64 65.78 0.7K
15:07 65.74 65.74 65.74 65.74 0.3K
15:08 65.74 65.74 65.70 65.70 0.9K
15:09 65.78 65.78 65.78 65.78 0.7K
15:10 65.78 65.83 65.78 65.78 2.6K
15:11 65.77 65.83 65.77 65.83 1.7K
15:12 65.83 65.83 65.83 65.83 0.2K
15:13 65.83 65.83 65.83 65.83 0.2K
15:14 65.83 65.83 65.83 65.83 0.2K
15:15 65.76 65.76 65.76 65.76 0.5K
15:16 65.76 65.81 65.76 65.78 1.6K
15:17 65.78 65.80 65.78 65.80 0.8K
15:18 65.80 65.82 65.80 65.82 1.2K
15:19 65.82 65.87 65.82 65.87 0.5K
15:20 65.87 65.95 65.87 65.95 2.1K
15:21 65.95 65.95 65.87 65.87 1.3K
15:22 65.87 65.87 65.82 65.82 1.0K
15:23 65.88 65.88 65.80 65.80 1.7K
15:24 65.80 65.84 65.80 65.83 1.0K
15:25 65.83 66.08 65.83 66.08 11.3K
15:26 66.08 66.08 66.02 66.02 0.9K
15:27 66.02 66.02 65.78 65.78 1.3K
15:28 65.78 65.85 65.78 65.85 0.8K
15:29 65.90 65.94 65.89 65.89 1.7K
15:30 65.93 65.93 65.90 65.93 0.5K
15:31 65.98 65.98 65.98 65.98 1.2K
15:32 65.98 65.98 65.94 65.98 0.9K
15:33 65.98 66.00 65.93 66.00 2.3K
15:34 66.00 66.01 66.00 66.01 1.0K
15:35 66.01 66.01 65.99 65.99 0.5K
15:36 65.99 65.99 65.97 65.97 0.6K
15:37 66.02 66.13 66.02 66.13 3.1K
15:38 66.13 66.18 66.13 66.18 1.3K
15:39 66.16 66.19 66.05 66.05 6.6K
15:40 66.05 66.05 65.95 66.04 3.4K
15:41 66.04 66.04 66.04 66.04 0.8K
15:42 65.98 66.03 65.98 66.03 3.2K
15:43 66.03 66.03 66.03 66.03 1.3K
15:44 66.03 66.03 65.91 65.98 6.2K
15:45 65.98 66.05 65.98 66.05 0.8K
15:46 66.05 66.06 66.05 66.06 1.9K
15:47 66.10 66.10 66.01 66.01 3.4K
15:48 66.05 66.07 65.97 65.97 6.7K
15:49 66.03 66.11 66.03 66.11 2.2K
15:50 66.11 66.11 66.00 66.00 1.9K
15:51 66.04 66.10 65.95 65.96 13.9K
15:52 65.96 66.06 65.96 66.05 2.9K
15:53 66.05 66.12 66.05 66.11 3.7K
15:54 66.13 66.13 66.00 66.00 6.4K
15:55 65.93 66.00 65.93 66.00 2.1K
15:56 65.96 65.96 65.95 65.95 3.4K
15:57 65.92 65.92 65.78 65.78 9.8K
15:58 65.78 65.85 65.78 65.85 9.7K
15:59 65.81 65.81 65.75 65.81 8.2K
16:00 65.80 65.87 65.78 65.78 148.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음