Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.82
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 68.07 69.00 65.03 68.17 20.3K
09:32 68.17 68.25 68.17 68.25 2.5K
09:33 68.25 68.37 68.25 68.37 2.0K
09:34 68.15 68.52 68.13 68.52 7.0K
09:35 68.52 68.52 68.40 68.40 0.6K
09:36 68.17 68.17 68.01 68.01 5.5K
09:37 68.00 68.23 68.00 68.23 2.1K
09:38 68.23 68.39 68.22 68.22 3.4K
09:39 68.22 68.22 67.71 67.71 2.4K
09:40 67.71 67.95 67.71 67.95 0.2K
09:41 67.95 67.95 67.67 67.92 2.5K
09:42 67.76 67.76 67.51 67.51 3.2K
09:43 67.51 67.51 67.19 67.19 1.4K
09:44 67.19 67.19 67.01 67.01 2.5K
09:45 67.01 67.01 66.85 66.85 1.9K
09:46 67.15 67.25 67.15 67.23 2.2K
09:47 67.22 67.22 67.18 67.18 0.6K
09:48 67.18 67.20 66.76 66.77 14.0K
09:49 66.87 66.94 66.87 66.94 0.8K
09:50 66.94 67.18 66.94 67.11 4.7K
09:51 67.11 67.24 66.83 66.83 12.6K
09:52 66.84 67.15 66.70 66.71 5.0K
09:53 66.71 66.71 66.68 66.68 0.7K
09:54 66.68 66.68 66.67 66.67 0.3K
09:55 66.65 66.65 66.47 66.47 6.1K
09:56 66.47 66.48 66.21 66.48 1.3K
09:57 66.23 66.48 66.23 66.48 9.2K
09:58 66.48 66.88 66.48 66.88 6.1K
09:59 66.75 66.90 66.72 66.90 8.3K
10:00 66.90 66.90 66.76 66.88 1.3K
10:01 66.88 67.00 66.79 66.79 3.6K
10:02 66.81 66.95 66.79 66.79 2.3K
10:03 66.79 66.79 66.64 66.66 1.3K
10:04 66.51 66.51 66.44 66.44 3.5K
10:05 66.44 66.44 66.26 66.27 0.9K
10:06 66.45 66.45 66.45 66.45 3.6K
10:07 66.45 66.45 66.37 66.37 1.1K
10:08 66.38 66.61 66.38 66.61 2.1K
10:09 66.61 66.61 66.55 66.55 0.7K
10:10 66.66 66.72 66.66 66.72 3.3K
10:11 66.72 67.00 66.72 67.00 2.0K
10:12 67.00 67.00 66.98 66.98 0.5K
10:13 66.98 66.98 66.87 66.87 0.4K
10:14 66.87 67.08 66.80 66.90 8.9K
10:15 66.79 66.79 66.79 66.79 0.3K
10:16 66.79 66.79 66.59 66.59 0.4K
10:17 66.59 66.92 66.59 66.92 1.4K
10:18 67.02 67.38 67.02 67.22 45.9K
10:19 67.43 67.43 67.24 67.36 3.6K
10:20 67.36 67.36 67.13 67.13 2.4K
10:21 67.00 67.00 66.63 66.63 3.3K
10:22 66.63 66.63 66.62 66.62 0.9K
10:23 66.64 66.64 66.45 66.45 1.1K
10:24 66.66 66.66 66.46 66.46 7.2K
10:25 66.48 66.48 66.48 66.48 0.9K
10:26 66.48 66.51 66.35 66.42 2.6K
10:27 66.49 66.49 66.49 66.49 0.8K
10:28 66.41 66.68 66.41 66.68 1.4K
10:29 66.68 66.73 66.66 66.66 1.3K
10:30 66.66 66.66 66.61 66.61 0.5K
10:31 66.60 66.60 66.54 66.54 1.4K
10:32 66.54 66.54 66.53 66.53 1.1K
10:33 66.37 66.37 66.22 66.28 6.2K
10:34 66.29 66.44 66.21 66.21 1.1K
10:35 66.26 66.51 66.26 66.51 6.1K
10:36 66.63 66.63 66.52 66.52 1.2K
10:37 66.52 66.52 66.52 66.52 0.0K
10:38 66.52 66.52 66.52 66.52 0.0K
10:39 66.52 66.65 66.52 66.65 1.7K
10:40 66.65 66.79 66.65 66.79 0.9K
10:41 66.79 66.79 66.21 66.21 23.7K
10:42 66.43 66.43 66.27 66.43 7.0K
10:43 66.43 66.43 66.37 66.37 0.3K
10:44 66.37 66.37 66.37 66.37 1.4K
10:45 66.37 66.37 66.16 66.16 0.3K
10:46 66.03 66.03 65.84 65.84 14.5K
10:47 65.82 65.89 65.82 65.89 40.3K
10:48 65.80 65.80 65.80 65.80 5.0K
10:49 65.80 65.80 65.75 65.75 0.2K
10:50 65.65 65.80 65.64 65.80 4.3K
10:51 65.80 65.93 65.80 65.81 5.8K
10:52 65.81 66.21 65.81 66.21 1.3K
10:53 66.21 66.26 66.21 66.26 0.4K
10:54 66.26 66.26 66.26 66.26 0.8K
10:55 66.39 66.39 66.20 66.20 5.8K
10:56 66.20 66.25 66.13 66.25 1.0K
10:57 66.07 66.07 66.00 66.00 1.1K
10:58 66.00 66.00 65.97 65.97 1.2K
10:59 65.97 65.97 65.97 65.97 0.5K
11:00 66.04 66.08 66.04 66.08 0.8K
11:01 66.21 66.21 66.14 66.14 1.2K
11:02 66.14 66.25 66.14 66.25 0.3K
11:03 66.25 66.25 66.24 66.24 0.4K
11:04 66.24 66.24 66.13 66.13 0.3K
11:05 66.13 66.14 66.13 66.14 0.1K
11:06 66.14 66.24 66.14 66.24 0.6K
11:07 66.24 66.25 66.24 66.25 0.3K
11:08 66.25 66.25 66.12 66.12 1.5K
11:09 66.12 66.13 66.04 66.13 3.1K
11:10 66.13 66.13 66.13 66.13 0.4K
11:11 66.13 66.29 66.13 66.23 0.7K
11:12 66.23 66.23 66.23 66.23 0.3K
11:13 66.23 66.23 66.23 66.23 0.3K
11:14 66.23 66.23 66.23 66.23 0.4K
11:15 66.30 66.38 66.30 66.38 0.7K
11:16 66.38 66.38 66.36 66.36 0.4K
11:17 66.36 66.36 66.36 66.36 0.1K
11:18 66.36 66.36 66.36 66.36 0.2K
11:19 66.36 66.36 66.31 66.31 0.4K
11:20 66.31 66.31 66.31 66.31 0.2K
11:21 66.31 66.31 66.31 66.31 0.2K
11:22 66.31 66.31 66.31 66.31 0.5K
11:23 66.28 66.36 66.28 66.36 1.7K
11:24 66.36 66.41 66.36 66.41 1.9K
11:25 66.41 66.41 66.41 66.41 0.1K
11:26 66.41 66.41 66.36 66.36 1.2K
11:27 66.36 66.36 66.36 66.36 4.1K
11:28 66.36 66.36 66.36 66.36 0.3K
11:29 66.36 66.36 66.36 66.36 0.1K
11:30 66.36 66.41 66.33 66.41 2.6K
11:31 66.37 66.37 66.31 66.31 0.5K
11:32 66.31 66.31 66.17 66.17 1.3K
11:33 66.17 66.17 66.15 66.15 0.9K
11:34 66.15 66.23 66.15 66.23 1.4K
11:35 66.23 66.23 66.23 66.23 0.1K
11:36 66.23 66.26 66.23 66.26 0.6K
11:37 66.28 66.28 66.28 66.28 0.4K
11:38 66.28 66.28 66.28 66.28 0.3K
11:39 66.28 66.36 66.28 66.36 0.4K
11:40 66.36 66.38 66.36 66.38 0.6K
11:41 66.42 66.42 66.36 66.36 1.8K
11:42 66.31 66.31 66.31 66.31 0.3K
11:43 66.31 66.31 66.31 66.31 0.1K
11:44 66.31 66.35 66.31 66.35 0.7K
11:45 66.35 66.35 66.35 66.35 0.2K
11:46 66.32 66.32 66.20 66.20 7.0K
11:47 66.20 66.20 66.20 66.20 0.1K
11:48 66.20 66.20 66.20 66.20 0.0K
11:49 66.14 66.14 66.14 66.14 3.3K
11:50 66.14 66.14 66.07 66.07 1.8K
11:51 66.07 66.07 66.07 66.07 0.1K
11:52 66.07 66.09 66.07 66.09 0.2K
11:53 66.16 66.16 66.09 66.09 1.0K
11:54 66.09 66.18 66.09 66.18 0.5K
11:55 66.18 66.18 66.18 66.18 0.3K
11:56 66.18 66.18 66.18 66.18 0.6K
11:57 66.18 66.22 66.18 66.22 0.7K
11:58 66.22 66.22 66.20 66.20 0.5K
11:59 66.20 66.20 66.20 66.20 0.2K
12:00 66.20 66.20 66.13 66.13 0.6K
12:01 66.13 66.13 66.13 66.13 0.5K
12:02 66.14 66.14 66.14 66.14 0.3K
12:03 66.14 66.26 66.14 66.26 0.9K
12:04 66.26 66.30 66.26 66.30 0.8K
12:05 66.31 66.31 66.31 66.31 0.8K
12:06 66.31 66.31 66.31 66.31 0.3K
12:07 66.36 66.51 66.36 66.51 3.2K
12:08 66.51 66.51 66.51 66.51 0.1K
12:09 66.51 66.51 66.51 66.51 0.4K
12:10 66.51 66.51 66.49 66.49 1.1K
12:11 66.49 66.49 66.49 66.49 0.2K
12:12 66.49 66.49 66.49 66.49 0.5K
12:13 66.49 66.52 66.49 66.50 3.2K
12:14 66.50 66.53 66.50 66.50 0.7K
12:15 66.50 66.50 66.50 66.50 0.2K
12:16 66.50 66.50 66.47 66.49 1.1K
12:17 66.61 66.81 66.61 66.81 3.4K
12:18 66.81 66.81 66.70 66.71 0.9K
12:19 66.71 66.71 66.71 66.71 0.4K
12:20 66.71 66.82 66.71 66.82 0.2K
12:21 66.82 66.82 66.77 66.77 0.7K
12:22 66.77 66.77 66.77 66.77 0.5K
12:23 66.77 66.77 66.77 66.77 0.2K
12:24 66.77 66.77 66.77 66.77 0.1K
12:25 66.77 66.79 66.77 66.79 0.8K
12:26 66.79 66.79 66.79 66.79 0.7K
12:27 66.90 66.90 66.78 66.78 1.5K
12:28 66.78 66.78 66.78 66.78 0.3K
12:29 66.78 66.81 66.78 66.81 0.2K
12:30 66.81 66.81 66.79 66.79 1.0K
12:31 66.81 66.81 66.77 66.78 2.2K
12:32 66.78 66.78 66.78 66.78 0.2K
12:33 66.78 66.90 66.78 66.90 1.2K
12:34 66.90 66.90 66.83 66.83 0.4K
12:35 66.90 66.90 66.77 66.77 1.4K
12:36 66.83 66.90 66.83 66.90 1.5K
12:37 66.90 66.90 66.90 66.90 0.0K
12:38 66.90 66.96 66.90 66.96 0.4K
12:39 66.96 67.05 66.96 67.05 0.8K
12:40 67.05 67.05 67.05 67.05 0.1K
12:41 67.05 67.05 67.05 67.05 0.2K
12:42 67.05 67.05 67.05 67.05 0.0K
12:43 67.05 67.05 66.97 66.97 0.6K
12:44 66.97 66.97 66.97 66.97 0.4K
12:45 66.97 66.97 66.97 66.97 0.1K
12:46 67.03 67.03 66.97 66.97 0.6K
12:47 66.97 66.97 66.94 66.94 2.2K
12:48 67.00 67.00 67.00 67.00 1.5K
12:49 67.00 67.00 67.00 67.00 0.0K
12:50 67.00 67.00 66.98 66.98 0.6K
12:51 66.98 66.98 66.98 66.98 0.1K
12:52 66.98 66.98 66.91 66.92 2.8K
12:53 66.92 66.92 66.92 66.92 0.2K
12:54 66.85 66.92 66.85 66.92 1.5K
12:55 66.92 66.92 66.92 66.92 0.1K
12:56 66.92 66.92 66.74 66.74 0.3K
12:57 66.74 66.74 66.74 66.74 0.2K
12:58 66.74 66.75 66.74 66.75 1.2K
12:59 66.75 66.75 66.75 66.75 0.3K
13:00 66.75 66.75 66.75 66.75 0.3K
13:01 66.75 66.81 66.70 66.81 1.3K
13:02 66.81 66.82 66.81 66.82 0.2K
13:03 66.82 66.89 66.82 66.89 0.9K
13:04 66.89 66.89 66.89 66.89 0.2K
13:05 66.89 66.89 66.81 66.81 3.9K
13:06 66.81 66.81 66.81 66.81 0.0K
13:07 66.81 66.81 66.81 66.81 0.0K
13:08 66.85 66.85 66.78 66.78 0.5K
13:09 66.79 66.79 66.76 66.76 0.5K
13:10 66.76 66.81 66.76 66.81 1.5K
13:11 66.81 66.81 66.81 66.81 0.0K
13:12 66.80 66.82 66.80 66.82 1.1K
13:13 66.82 66.83 66.75 66.75 8.2K
13:14 66.75 66.75 66.73 66.73 0.3K
13:15 66.73 66.80 66.73 66.80 0.9K
13:16 66.80 66.81 66.80 66.81 5.5K
13:17 66.85 66.85 66.85 66.85 2.2K
13:18 66.85 67.00 66.85 67.00 4.8K
13:19 67.00 67.00 67.00 67.00 0.0K
13:20 66.96 66.96 66.96 66.96 0.2K
13:21 66.96 66.96 66.96 66.96 0.4K
13:22 66.96 66.96 66.96 66.96 0.1K
13:23 66.96 66.96 66.96 66.96 0.6K
13:24 66.96 66.96 66.87 66.87 0.5K
13:25 66.87 66.87 66.87 66.87 0.2K
13:26 66.87 66.87 66.86 66.86 0.5K
13:27 66.86 66.86 66.86 66.86 0.1K
13:28 66.86 66.86 66.84 66.84 0.5K
13:29 66.84 66.84 66.84 66.84 0.0K
13:30 66.84 66.84 66.84 66.84 0.0K
13:31 66.84 67.02 66.84 67.02 2.7K
13:32 67.02 67.02 66.92 66.92 0.2K
13:33 66.92 66.92 66.92 66.92 0.0K
13:34 66.92 66.92 66.92 66.92 0.0K
13:35 66.92 66.92 66.92 66.92 0.2K
13:36 66.98 66.98 66.98 66.98 0.7K
13:37 66.98 66.98 66.98 66.98 0.9K
13:38 66.98 67.02 66.98 67.02 0.4K
13:39 67.02 67.02 66.96 66.96 1.5K
13:40 66.96 67.07 66.96 67.07 0.2K
13:41 67.07 67.07 67.07 67.07 0.1K
13:42 67.07 67.07 67.07 67.07 0.1K
13:43 67.07 67.07 67.00 67.07 3.9K
13:44 67.07 67.07 67.07 67.07 0.0K
13:45 67.09 67.09 67.05 67.05 1.4K
13:46 67.12 67.12 67.12 67.12 0.1K
13:47 67.12 67.12 67.12 67.12 0.1K
13:48 67.12 67.12 67.04 67.04 2.8K
13:49 67.04 67.04 67.04 67.04 0.1K
13:50 67.04 67.04 67.04 67.04 0.2K
13:51 67.04 67.04 67.01 67.02 0.2K
13:52 67.02 67.02 67.01 67.01 0.5K
13:53 67.01 67.15 67.01 67.15 1.7K
13:54 67.15 67.28 67.15 67.28 0.5K
13:55 67.28 67.28 67.28 67.28 0.1K
13:56 67.41 67.41 67.41 67.41 0.5K
13:57 67.41 67.41 67.41 67.41 0.0K
13:58 67.30 67.30 67.30 67.30 1.3K
13:59 67.30 67.31 67.30 67.31 1.1K
14:00 67.31 67.31 67.22 67.26 0.9K
14:01 67.26 67.26 67.23 67.23 0.9K
14:02 67.22 67.30 67.22 67.30 3.4K
14:03 67.30 67.38 67.30 67.38 5.1K
14:04 67.38 67.38 67.08 67.08 1.2K
14:05 67.08 67.08 67.08 67.08 0.3K
14:06 67.21 67.21 67.21 67.21 0.4K
14:07 67.10 67.18 67.09 67.18 0.7K
14:08 67.18 67.18 67.05 67.06 0.6K
14:09 66.95 66.95 66.95 66.95 1.1K
14:10 66.95 66.97 66.95 66.97 1.1K
14:11 66.97 66.97 66.97 66.97 0.5K
14:12 66.84 66.84 66.84 66.84 0.7K
14:13 66.84 66.84 66.84 66.84 2.4K
14:14 66.84 66.88 66.79 66.88 0.2K
14:15 66.88 66.88 66.81 66.81 0.2K
14:16 66.81 66.89 66.81 66.89 0.5K
14:17 66.89 66.89 66.89 66.89 0.3K
14:18 66.89 66.89 66.89 66.89 0.1K
14:19 66.89 66.89 66.89 66.89 0.1K
14:20 66.89 66.96 66.89 66.96 9.0K
14:21 67.00 67.00 67.00 67.00 0.4K
14:22 67.00 67.00 66.95 66.95 1.2K
14:23 66.95 66.95 66.90 66.93 2.7K
14:24 66.93 66.95 66.93 66.95 0.3K
14:25 66.95 66.95 66.93 66.93 0.2K
14:26 66.97 66.97 66.93 66.93 3.9K
14:27 66.93 66.93 66.93 66.93 0.2K
14:28 66.96 66.96 66.92 66.92 2.1K
14:29 66.92 66.94 66.92 66.94 0.6K
14:30 66.94 66.99 66.90 66.99 1.3K
14:31 66.99 66.99 66.93 66.95 2.9K
14:32 66.95 66.95 66.95 66.95 0.1K
14:33 66.95 66.95 66.95 66.95 0.6K
14:34 66.95 67.01 66.95 67.01 1.5K
14:35 66.97 66.97 66.97 66.97 2.6K
14:36 66.97 66.97 66.97 66.97 0.3K
14:37 66.97 66.98 66.97 66.98 0.4K
14:38 66.98 66.98 66.98 66.98 0.2K
14:39 66.98 66.98 66.98 66.98 0.1K
14:40 66.95 66.97 66.95 66.96 3.1K
14:41 66.96 66.99 66.96 66.96 0.4K
14:42 66.96 66.96 66.96 66.96 0.0K
14:43 66.96 66.96 66.96 66.96 0.3K
14:44 66.96 66.96 66.96 66.96 0.0K
14:45 66.94 66.98 66.85 66.98 1.9K
14:46 66.98 66.98 66.84 66.84 0.6K
14:47 66.84 66.84 66.84 66.84 0.1K
14:48 66.84 66.94 66.83 66.94 1.1K
14:49 66.94 66.94 66.94 66.94 0.1K
14:50 66.94 66.94 66.94 66.94 0.1K
14:51 66.94 66.94 66.84 66.84 0.6K
14:52 66.84 66.87 66.84 66.87 0.4K
14:53 66.87 66.87 66.85 66.85 1.2K
14:54 66.85 66.87 66.82 66.82 0.6K
14:55 66.82 66.82 66.82 66.82 0.1K
14:56 66.82 66.84 66.82 66.84 0.9K
14:57 66.84 66.84 66.84 66.84 0.0K
14:58 66.84 66.84 66.84 66.84 1.3K
14:59 66.84 66.84 66.84 66.84 0.4K
15:00 66.84 66.84 66.78 66.78 2.7K
15:01 66.84 66.84 66.84 66.84 0.9K
15:02 66.88 66.95 66.88 66.95 5.5K
15:03 66.95 66.95 66.95 66.95 0.7K
15:04 66.95 66.95 66.95 66.95 0.2K
15:05 66.95 66.95 66.86 66.86 2.5K
15:06 66.86 66.86 66.79 66.79 0.9K
15:07 66.79 66.79 66.79 66.79 0.6K
15:08 66.79 66.79 66.79 66.79 0.1K
15:09 66.79 66.79 66.78 66.78 0.9K
15:10 66.78 66.78 66.78 66.78 0.0K
15:11 66.78 66.88 66.78 66.88 1.3K
15:12 66.88 66.88 66.84 66.84 0.3K
15:13 66.84 66.99 66.84 66.92 12.8K
15:14 66.92 66.92 66.92 66.92 0.2K
15:15 66.92 66.92 66.92 66.92 0.3K
15:16 66.92 67.04 66.92 66.99 1.8K
15:17 66.99 66.99 66.90 66.90 0.6K
15:18 66.90 66.90 66.90 66.90 0.2K
15:19 66.90 66.96 66.90 66.96 0.5K
15:20 66.96 66.96 66.92 66.92 0.7K
15:21 66.92 66.92 66.92 66.92 0.3K
15:22 66.98 66.98 66.96 66.96 4.2K
15:23 66.96 66.96 66.91 66.91 2.3K
15:24 66.91 66.93 66.90 66.90 2.0K
15:25 66.90 66.90 66.90 66.90 0.6K
15:26 66.90 66.90 66.83 66.83 1.3K
15:27 66.87 66.91 66.87 66.91 7.2K
15:28 66.91 66.94 66.91 66.94 0.9K
15:29 66.94 66.94 66.94 66.94 0.2K
15:30 66.94 66.94 66.73 66.73 1.6K
15:31 66.82 66.82 66.81 66.81 1.9K
15:32 66.81 66.81 66.74 66.74 3.8K
15:33 66.74 66.74 66.74 66.74 2.4K
15:34 66.74 66.74 66.63 66.63 3.0K
15:35 66.63 66.68 66.63 66.68 3.4K
15:36 66.68 66.68 66.68 66.68 0.2K
15:37 66.68 66.68 66.68 66.68 0.1K
15:38 66.68 66.69 66.68 66.69 0.2K
15:39 66.70 66.73 66.67 66.73 1.8K
15:40 66.73 66.73 66.68 66.68 0.6K
15:41 66.68 66.68 66.66 66.66 1.2K
15:42 66.66 66.81 66.65 66.81 2.4K
15:43 66.81 66.81 66.72 66.72 1.8K
15:44 66.74 66.74 66.74 66.74 0.5K
15:45 66.74 66.74 66.71 66.71 0.9K
15:46 66.71 66.82 66.71 66.82 1.2K
15:47 66.82 66.82 66.77 66.77 0.4K
15:48 66.83 66.95 66.83 66.95 3.3K
15:49 66.88 66.90 66.88 66.90 2.9K
15:50 66.94 66.94 66.94 66.94 0.2K
15:51 66.98 67.02 66.98 67.02 5.5K
15:52 67.10 67.12 67.06 67.06 6.0K
15:53 67.00 67.06 67.00 67.06 3.9K
15:54 67.06 67.11 67.02 67.11 8.3K
15:55 67.07 67.07 66.99 67.00 5.8K
15:56 67.06 67.06 66.95 66.95 5.7K
15:57 67.01 67.01 66.97 66.97 7.6K
15:58 66.94 66.98 66.94 66.97 9.0K
15:59 66.97 66.98 66.97 66.97 5.2K
16:00 67.00 67.98 66.96 66.98 91.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음