Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.82
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 65.57 66.41 65.31 65.45 34.4K
09:32 65.45 65.80 65.45 65.80 4.3K
09:33 65.80 65.80 65.80 65.80 0.0K
09:34 66.07 66.25 66.07 66.25 0.9K
09:35 66.25 66.29 66.25 66.29 0.8K
09:36 66.29 66.29 66.25 66.25 0.3K
09:37 66.25 66.25 66.12 66.12 1.2K
09:38 66.09 66.09 66.08 66.08 4.5K
09:39 66.08 66.08 66.08 66.08 0.2K
09:40 66.27 66.69 66.27 66.69 1.8K
09:41 66.71 66.71 66.57 66.57 0.9K
09:42 66.57 66.72 66.57 66.72 1.0K
09:43 66.72 66.99 66.72 66.92 3.3K
09:44 66.92 66.92 66.77 66.81 6.9K
09:45 66.81 67.00 66.81 66.81 1.9K
09:46 66.81 66.81 66.68 66.68 5.3K
09:47 66.68 66.68 66.34 66.34 5.3K
09:48 66.34 66.34 66.34 66.34 0.9K
09:49 66.09 66.09 66.09 66.09 0.5K
09:50 66.30 66.31 66.30 66.31 0.4K
09:51 66.31 66.44 66.31 66.44 0.8K
09:52 66.34 66.47 66.34 66.34 1.2K
09:53 66.24 66.34 66.24 66.34 1.7K
09:54 66.34 66.39 66.34 66.39 0.5K
09:55 66.65 66.65 66.56 66.56 3.6K
09:56 66.56 66.56 66.56 66.56 0.1K
09:57 66.62 66.62 66.62 66.62 0.8K
09:58 66.62 66.62 66.62 66.62 0.3K
09:59 66.62 66.62 66.38 66.38 1.1K
10:00 66.38 66.38 66.15 66.22 0.9K
10:01 66.04 66.06 66.04 66.06 1.9K
10:02 66.06 66.19 66.06 66.19 1.5K
10:03 66.09 66.33 66.09 66.33 1.5K
10:04 66.33 66.33 66.33 66.33 0.3K
10:05 66.33 66.33 66.18 66.18 0.7K
10:06 66.18 66.19 66.14 66.14 0.6K
10:07 66.14 66.14 66.09 66.09 0.4K
10:08 66.26 66.39 66.26 66.39 3.4K
10:09 66.39 66.60 66.36 66.36 2.4K
10:10 66.36 66.40 66.36 66.40 0.5K
10:11 66.54 66.54 66.44 66.45 2.3K
10:12 66.45 66.45 66.40 66.40 1.3K
10:13 66.34 66.34 66.34 66.34 1.8K
10:14 66.16 66.28 66.16 66.28 1.0K
10:15 66.28 66.28 66.11 66.11 0.9K
10:16 66.12 66.12 66.12 66.12 3.7K
10:17 66.11 66.11 66.11 66.11 0.5K
10:18 66.11 66.14 66.09 66.14 0.7K
10:19 66.14 66.14 66.14 66.14 0.1K
10:20 66.14 66.14 65.99 65.99 2.4K
10:21 65.99 65.99 65.99 65.99 0.5K
10:22 65.99 66.12 65.99 66.12 1.7K
10:23 66.12 66.16 66.12 66.15 0.4K
10:24 66.16 66.16 66.16 66.16 0.3K
10:25 66.40 66.45 66.40 66.45 0.5K
10:26 66.41 66.41 66.41 66.41 1.0K
10:27 66.41 66.41 66.41 66.41 0.3K
10:28 66.41 66.41 66.09 66.09 0.4K
10:29 66.09 66.09 66.09 66.09 0.1K
10:30 66.09 66.09 66.09 66.09 0.2K
10:31 66.09 66.15 66.09 66.15 0.5K
10:32 66.15 66.18 66.01 66.18 2.3K
10:33 66.18 66.18 66.14 66.14 0.3K
10:34 66.14 66.27 66.14 66.27 1.1K
10:35 66.27 66.28 66.27 66.28 0.3K
10:36 66.28 66.28 66.28 66.28 0.4K
10:37 66.28 66.28 66.28 66.28 0.0K
10:38 66.14 66.14 66.14 66.14 1.6K
10:39 66.14 66.44 66.14 66.44 1.4K
10:40 66.44 66.51 66.44 66.51 1.2K
10:41 66.53 66.54 66.53 66.54 0.3K
10:42 66.54 66.54 66.52 66.52 3.1K
10:43 66.52 66.52 66.29 66.29 3.0K
10:44 66.29 66.29 66.29 66.29 0.1K
10:45 66.29 66.29 66.25 66.25 0.6K
10:46 66.25 66.25 66.25 66.25 0.6K
10:47 66.25 66.43 66.25 66.43 0.6K
10:48 66.43 66.43 66.27 66.27 0.7K
10:49 66.27 66.27 66.27 66.27 0.3K
10:50 66.27 66.27 66.27 66.27 0.0K
10:51 66.34 66.34 66.34 66.34 0.3K
10:52 66.41 66.41 66.41 66.41 1.0K
10:53 66.56 66.57 66.56 66.57 1.8K
10:54 66.58 66.58 66.50 66.50 0.4K
10:55 66.50 66.50 66.42 66.50 2.4K
10:56 66.50 66.55 66.49 66.49 0.5K
10:57 66.49 66.49 66.47 66.47 0.4K
10:58 66.47 66.47 66.47 66.47 0.1K
10:59 66.45 66.45 66.45 66.45 0.2K
11:00 66.45 66.45 66.45 66.45 0.2K
11:01 66.45 66.45 66.43 66.43 0.3K
11:02 66.43 66.62 66.43 66.58 1.8K
11:03 66.75 66.75 66.70 66.70 0.7K
11:04 66.70 66.72 66.70 66.72 0.3K
11:05 66.83 66.83 66.83 66.83 0.1K
11:06 66.83 66.83 66.72 66.72 0.4K
11:07 66.72 66.72 66.72 66.72 0.0K
11:08 66.73 66.77 66.73 66.73 1.0K
11:09 66.73 66.73 66.73 66.73 0.0K
11:10 66.73 66.73 66.53 66.53 2.6K
11:11 66.53 66.53 66.53 66.53 0.1K
11:12 66.66 66.66 66.54 66.54 1.3K
11:13 66.63 66.63 66.63 66.63 0.6K
11:14 66.63 66.68 66.62 66.68 1.0K
11:15 66.68 66.68 66.58 66.59 1.0K
11:16 66.59 66.59 66.59 66.59 0.1K
11:17 66.59 66.59 66.49 66.49 2.0K
11:18 66.49 66.52 66.46 66.52 0.6K
11:19 66.52 66.65 66.52 66.65 0.8K
11:20 66.65 66.77 66.65 66.77 0.8K
11:21 66.77 66.77 66.77 66.77 0.0K
11:22 66.77 66.77 66.77 66.77 0.0K
11:23 66.77 66.81 66.77 66.81 0.6K
11:24 66.81 66.84 66.81 66.84 0.7K
11:25 66.84 66.84 66.84 66.84 0.1K
11:26 66.78 66.78 66.78 66.78 0.2K
11:27 66.78 66.86 66.78 66.86 0.3K
11:28 66.86 66.90 66.86 66.90 0.5K
11:29 66.90 66.90 66.90 66.90 0.0K
11:30 66.98 66.98 66.93 66.93 3.0K
11:31 66.93 66.93 66.93 66.93 0.0K
11:32 66.93 67.02 66.93 67.02 1.7K
11:33 67.02 67.02 67.02 67.02 0.4K
11:34 67.02 67.06 67.02 67.06 0.4K
11:35 67.06 67.06 66.84 66.98 0.8K
11:36 66.98 66.98 66.98 66.98 0.3K
11:37 66.98 66.98 66.86 66.93 0.5K
11:38 66.93 66.93 66.93 66.93 0.2K
11:39 66.93 66.97 66.83 66.97 1.5K
11:40 66.97 66.97 66.97 66.97 0.1K
11:41 66.97 66.97 66.97 66.97 0.1K
11:42 66.97 66.97 66.83 66.83 1.2K
11:43 66.83 66.83 66.83 66.83 0.4K
11:44 66.83 66.83 66.83 66.83 0.2K
11:45 66.83 66.83 66.83 66.83 0.0K
11:46 66.83 66.83 66.74 66.74 0.6K
11:47 66.82 66.82 66.76 66.81 2.0K
11:48 66.81 66.81 66.77 66.77 0.9K
11:49 66.77 66.77 66.56 66.60 0.3K
11:50 66.60 66.60 66.56 66.56 0.2K
11:51 66.56 66.56 66.56 66.56 0.1K
11:52 66.58 66.58 66.52 66.56 1.6K
11:53 66.56 66.68 66.56 66.68 0.5K
11:54 66.68 66.68 66.68 66.68 0.1K
11:55 66.68 66.68 66.68 66.68 0.1K
11:56 66.68 66.69 66.68 66.69 0.7K
11:57 66.69 66.69 66.62 66.62 1.5K
11:58 66.62 66.63 66.62 66.63 0.3K
11:59 66.63 66.63 66.63 66.63 0.1K
12:00 66.63 66.63 66.63 66.63 0.1K
12:01 66.63 66.71 66.63 66.63 2.4K
12:02 66.63 66.64 66.63 66.64 0.7K
12:03 66.64 66.68 66.64 66.68 0.8K
12:04 66.68 66.68 66.68 66.68 0.2K
12:05 66.68 66.68 66.68 66.68 0.3K
12:06 66.68 66.73 66.68 66.73 3.2K
12:07 66.73 66.84 66.73 66.84 0.9K
12:08 66.84 66.84 66.84 66.84 0.6K
12:09 66.84 66.84 66.74 66.74 0.8K
12:10 66.73 66.73 66.73 66.73 0.3K
12:11 66.73 66.73 66.73 66.73 0.1K
12:12 66.75 66.75 66.75 66.75 1.4K
12:13 66.75 66.75 66.75 66.75 0.3K
12:14 66.75 66.75 66.75 66.75 0.4K
12:15 66.75 66.75 66.75 66.75 0.3K
12:16 66.66 66.66 66.66 66.66 0.7K
12:17 66.66 66.66 66.51 66.60 1.0K
12:18 66.51 66.59 66.51 66.59 3.6K
12:19 66.46 66.73 66.46 66.73 3.1K
12:20 66.73 66.73 66.73 66.73 0.1K
12:21 66.73 66.74 66.73 66.74 0.1K
12:22 66.74 66.74 66.74 66.74 0.1K
12:23 66.65 66.65 66.65 66.65 0.7K
12:24 66.65 66.65 66.64 66.64 0.3K
12:25 66.73 66.73 66.66 66.66 1.0K
12:26 66.66 66.66 66.66 66.66 0.0K
12:27 66.64 66.64 66.64 66.64 0.5K
12:28 66.69 66.81 66.69 66.81 1.0K
12:29 66.81 66.81 66.81 66.81 0.1K
12:30 66.81 66.81 66.81 66.81 0.1K
12:31 66.77 66.77 66.77 66.77 0.7K
12:32 66.78 66.92 66.78 66.92 1.5K
12:33 66.92 66.92 66.91 66.91 1.7K
12:34 66.96 66.99 66.96 66.98 1.3K
12:35 66.98 66.98 66.98 66.98 0.1K
12:36 66.98 66.98 66.92 66.92 0.9K
12:37 66.92 66.92 66.83 66.83 0.3K
12:38 66.83 66.83 66.83 66.83 0.1K
12:39 66.83 66.85 66.83 66.85 0.4K
12:40 66.85 66.85 66.83 66.83 0.6K
12:41 66.83 66.83 66.74 66.78 2.0K
12:42 66.78 66.83 66.77 66.83 0.9K
12:43 66.83 66.83 66.79 66.81 0.5K
12:44 66.81 66.81 66.75 66.75 1.0K
12:45 66.75 66.75 66.69 66.69 0.4K
12:46 66.69 66.69 66.64 66.64 0.7K
12:47 66.64 66.66 66.64 66.64 1.3K
12:48 66.58 66.65 66.58 66.63 0.4K
12:49 66.63 66.63 66.63 66.63 0.0K
12:50 66.63 66.63 66.63 66.63 0.2K
12:51 66.58 66.58 66.58 66.58 0.4K
12:52 66.61 66.61 66.46 66.47 1.2K
12:53 66.46 66.65 66.46 66.65 2.6K
12:54 66.65 66.65 66.60 66.60 1.3K
12:55 66.60 66.63 66.60 66.60 1.1K
12:56 66.60 66.63 66.60 66.60 4.2K
12:57 66.60 66.60 66.60 66.60 0.7K
12:58 66.60 66.60 66.60 66.60 0.1K
12:59 66.60 66.69 66.60 66.63 1.6K
13:00 66.63 66.74 66.63 66.65 2.8K
13:01 66.65 66.65 66.62 66.62 0.5K
13:02 66.62 66.62 66.61 66.61 0.2K
13:03 66.61 66.61 66.61 66.61 0.2K
13:04 66.61 66.61 66.61 66.61 0.4K
13:05 66.65 66.65 66.65 66.65 1.2K
13:06 66.65 66.74 66.65 66.73 0.6K
13:07 66.73 66.73 66.73 66.73 0.2K
13:08 66.80 66.86 66.80 66.86 1.3K
13:09 66.86 66.93 66.86 66.93 0.2K
13:10 66.93 66.93 66.93 66.93 0.1K
13:11 66.85 66.85 66.85 66.85 0.5K
13:12 66.85 66.85 66.84 66.84 0.9K
13:13 66.84 66.84 66.84 66.84 0.3K
13:14 66.84 66.86 66.84 66.86 0.9K
13:15 66.86 66.92 66.86 66.92 0.8K
13:16 66.92 66.93 66.92 66.93 0.8K
13:17 66.92 66.94 66.92 66.94 2.1K
13:18 66.94 66.94 66.91 66.91 2.2K
13:19 66.84 66.84 66.81 66.81 2.1K
13:20 66.81 66.81 66.80 66.80 2.4K
13:21 66.80 66.80 66.72 66.72 1.3K
13:22 66.72 66.72 66.72 66.72 0.6K
13:23 66.72 66.72 66.72 66.72 0.0K
13:24 66.72 66.78 66.72 66.78 0.4K
13:25 66.78 66.78 66.78 66.78 0.1K
13:26 66.78 66.83 66.78 66.83 1.0K
13:27 66.70 66.70 66.57 66.57 1.8K
13:28 66.57 66.57 66.50 66.51 0.4K
13:29 66.58 66.58 66.41 66.41 1.0K
13:30 66.41 66.47 66.37 66.37 1.1K
13:31 66.37 66.37 66.33 66.33 1.3K
13:32 66.31 66.40 66.31 66.40 1.9K
13:33 66.40 66.40 66.40 66.40 0.3K
13:34 66.40 66.40 66.31 66.35 0.4K
13:35 66.35 66.35 66.35 66.35 0.2K
13:36 66.35 66.35 66.22 66.24 0.6K
13:37 66.24 66.24 66.24 66.24 0.2K
13:38 66.24 66.25 66.24 66.25 0.2K
13:39 66.29 66.36 66.29 66.36 3.5K
13:40 66.51 66.51 66.45 66.45 1.2K
13:41 66.45 66.52 66.38 66.52 1.2K
13:42 66.57 66.70 66.57 66.60 3.1K
13:43 66.56 66.56 66.56 66.56 0.2K
13:44 66.56 66.56 66.46 66.46 1.2K
13:45 66.46 66.46 66.38 66.38 0.9K
13:46 66.38 66.43 66.28 66.28 0.5K
13:47 66.28 66.36 66.28 66.30 0.4K
13:48 66.30 66.30 66.30 66.30 0.4K
13:49 66.22 66.39 66.22 66.39 2.0K
13:50 66.30 66.30 66.28 66.28 0.7K
13:51 66.28 66.28 66.23 66.23 0.4K
13:52 66.23 66.30 66.23 66.30 1.0K
13:53 66.30 66.30 66.30 66.30 1.1K
13:54 66.30 66.37 66.30 66.37 2.0K
13:55 66.37 66.37 66.37 66.37 0.4K
13:56 66.37 66.37 66.30 66.30 1.1K
13:57 66.30 66.30 66.30 66.30 0.3K
13:58 66.30 66.30 66.22 66.22 0.5K
13:59 66.22 66.22 66.21 66.21 0.3K
14:00 66.21 66.30 66.21 66.30 0.4K
14:01 66.30 66.30 66.21 66.21 2.9K
14:02 66.21 66.21 66.16 66.16 0.3K
14:03 66.17 66.17 66.17 66.17 0.6K
14:04 66.17 66.23 66.17 66.23 0.4K
14:05 66.23 66.35 66.23 66.35 2.5K
14:06 66.35 66.35 66.33 66.33 0.2K
14:07 66.33 66.33 66.33 66.33 0.3K
14:08 66.38 66.38 66.38 66.38 0.9K
14:09 66.37 66.37 66.32 66.32 1.0K
14:10 66.32 66.32 66.32 66.32 0.0K
14:11 66.32 66.32 66.29 66.29 0.3K
14:12 66.35 66.36 66.34 66.34 1.0K
14:13 66.34 66.34 66.27 66.27 0.9K
14:14 66.27 66.27 66.27 66.27 0.3K
14:15 66.27 66.27 66.27 66.27 0.4K
14:16 66.28 66.28 66.22 66.22 0.6K
14:17 66.22 66.22 66.22 66.22 0.8K
14:18 66.22 66.27 66.22 66.27 0.7K
14:19 66.27 66.37 66.27 66.30 2.6K
14:20 66.30 66.30 66.25 66.25 0.6K
14:21 66.25 66.25 66.25 66.25 0.5K
14:22 66.25 66.30 66.21 66.21 5.8K
14:23 66.21 66.21 66.12 66.12 1.6K
14:24 66.12 66.12 66.01 66.01 0.4K
14:25 66.01 66.01 66.01 66.01 0.3K
14:26 66.01 66.02 66.01 66.02 0.8K
14:27 66.02 66.15 66.02 66.15 2.5K
14:28 66.15 66.24 66.15 66.24 0.9K
14:29 66.24 66.24 66.24 66.24 0.8K
14:30 66.24 66.24 66.21 66.21 0.5K
14:31 66.21 66.21 66.14 66.14 0.6K
14:32 66.14 66.22 66.14 66.22 0.2K
14:33 66.22 66.22 66.22 66.22 0.3K
14:34 66.22 66.22 66.13 66.13 1.4K
14:35 66.18 66.18 66.18 66.18 0.6K
14:36 66.18 66.18 66.18 66.18 0.2K
14:37 66.18 66.18 66.14 66.14 0.5K
14:38 66.14 66.18 66.14 66.18 0.6K
14:39 66.18 66.18 66.18 66.18 0.3K
14:40 66.24 66.24 66.24 66.24 1.9K
14:41 66.24 66.24 66.22 66.22 1.0K
14:42 66.22 66.22 66.18 66.18 3.8K
14:43 66.16 66.16 66.16 66.16 1.0K
14:44 66.16 66.16 66.16 66.16 0.5K
14:45 66.16 66.17 66.12 66.12 0.4K
14:46 66.12 66.14 66.12 66.14 0.7K
14:47 66.14 66.17 66.14 66.17 0.6K
14:48 66.17 66.20 66.17 66.20 1.8K
14:49 66.20 66.20 66.20 66.20 0.0K
14:50 66.27 66.29 66.27 66.29 0.9K
14:51 66.29 66.29 66.19 66.19 1.3K
14:52 66.19 66.19 66.19 66.19 0.3K
14:53 66.19 66.19 66.13 66.13 1.1K
14:54 66.17 66.17 66.17 66.17 0.3K
14:55 66.17 66.17 66.17 66.17 0.0K
14:56 66.17 66.17 66.14 66.14 1.0K
14:57 66.13 66.15 66.13 66.15 2.5K
14:58 66.15 66.21 66.15 66.21 0.3K
14:59 66.21 66.21 66.21 66.21 1.1K
15:00 66.22 66.28 66.22 66.25 0.8K
15:01 66.25 66.25 66.25 66.25 0.4K
15:02 66.25 66.25 66.19 66.19 0.7K
15:03 66.19 66.19 66.19 66.19 0.5K
15:04 66.19 66.25 66.19 66.25 1.7K
15:05 66.21 66.30 66.21 66.30 1.7K
15:06 66.30 66.30 66.30 66.30 0.8K
15:07 66.28 66.28 66.28 66.28 0.8K
15:08 66.28 66.28 66.28 66.28 0.2K
15:09 66.28 66.31 66.25 66.25 0.5K
15:10 66.25 66.25 66.25 66.25 0.7K
15:11 66.25 66.25 66.25 66.25 0.6K
15:12 66.25 66.25 66.25 66.25 0.3K
15:13 66.24 66.24 66.19 66.23 2.2K
15:14 66.29 66.30 66.29 66.30 2.1K
15:15 66.30 66.30 66.30 66.30 0.4K
15:16 66.30 66.31 66.30 66.31 1.0K
15:17 66.31 66.31 66.31 66.31 0.7K
15:18 66.31 66.31 66.26 66.26 1.1K
15:19 66.30 66.32 66.30 66.32 1.5K
15:20 66.32 66.33 66.32 66.33 0.6K
15:21 66.33 66.33 66.23 66.23 1.7K
15:22 66.24 66.28 66.20 66.28 1.1K
15:23 66.28 66.28 66.15 66.15 1.2K
15:24 66.15 66.16 66.15 66.16 0.6K
15:25 66.13 66.13 66.12 66.12 0.9K
15:26 66.12 66.12 66.11 66.12 0.7K
15:27 66.11 66.21 66.11 66.21 2.6K
15:28 66.21 66.21 66.21 66.21 0.9K
15:29 66.21 66.32 66.21 66.27 5.2K
15:30 66.25 66.25 66.24 66.24 0.7K
15:31 66.29 66.29 66.25 66.25 0.9K
15:32 66.25 66.29 66.25 66.29 1.1K
15:33 66.22 66.22 66.22 66.22 0.9K
15:34 66.17 66.18 66.17 66.17 1.3K
15:35 66.17 66.17 66.15 66.15 0.6K
15:36 66.13 66.13 66.11 66.11 0.8K
15:37 66.11 66.11 66.11 66.11 0.9K
15:38 66.11 66.16 66.11 66.13 1.0K
15:39 66.13 66.23 66.13 66.16 6.3K
15:40 66.16 66.16 66.16 66.16 0.8K
15:41 66.16 66.16 66.12 66.12 0.9K
15:42 66.06 66.11 66.06 66.11 1.3K
15:43 66.11 66.15 66.11 66.15 0.6K
15:44 66.13 66.13 66.11 66.11 1.5K
15:45 66.08 66.19 66.08 66.19 4.1K
15:46 66.19 66.23 66.19 66.19 1.2K
15:47 66.19 66.19 66.17 66.17 2.2K
15:48 66.19 66.26 66.19 66.24 1.5K
15:49 66.24 66.27 66.23 66.27 4.1K
15:50 66.32 66.39 66.32 66.39 2.1K
15:51 66.39 66.50 66.38 66.50 4.4K
15:52 66.52 66.52 66.40 66.40 3.1K
15:53 66.41 66.45 66.32 66.32 2.6K
15:54 66.32 66.32 66.25 66.25 1.5K
15:55 66.25 66.35 66.23 66.35 10.2K
15:56 66.32 66.36 66.27 66.30 3.0K
15:57 66.25 66.30 66.23 66.26 6.4K
15:58 66.30 66.33 66.27 66.32 4.1K
15:59 66.32 66.39 66.32 66.39 7.5K
16:00 66.38 67.40 66.35 66.38 101.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음