Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.82
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 69.60 70.22 68.76 68.98 45.5K
09:32 68.98 69.22 68.98 69.22 1.4K
09:33 69.22 69.83 69.22 69.83 1.4K
09:34 69.83 69.83 69.56 69.56 1.9K
09:35 69.56 69.79 69.05 69.46 1.9K
09:36 69.46 69.46 69.09 69.09 1.2K
09:37 69.28 69.28 68.78 68.78 4.6K
09:38 68.88 68.88 68.76 68.80 9.3K
09:39 68.76 68.76 68.65 68.65 6.2K
09:40 68.65 68.74 68.50 68.50 2.1K
09:41 68.50 68.97 68.20 68.20 2.7K
09:42 68.31 68.40 68.24 68.25 3.5K
09:43 68.17 68.25 68.17 68.25 1.4K
09:44 68.25 68.25 68.23 68.23 1.1K
09:45 68.36 68.36 68.13 68.13 2.5K
09:46 68.13 68.37 68.13 68.37 1.5K
09:47 68.44 68.44 68.29 68.29 1.6K
09:48 68.29 68.46 68.23 68.46 1.0K
09:49 68.46 68.58 68.37 68.37 2.1K
09:50 68.37 68.45 68.19 68.45 3.8K
09:51 68.45 68.69 68.45 68.52 2.3K
09:52 68.52 68.66 68.52 68.66 0.4K
09:53 68.66 68.80 68.66 68.77 3.8K
09:54 68.76 68.76 68.42 68.50 6.8K
09:55 68.65 68.65 68.52 68.52 1.3K
09:56 68.56 68.56 68.40 68.52 1.2K
09:57 68.52 68.52 68.47 68.47 0.2K
09:58 68.47 68.47 68.27 68.28 0.6K
09:59 68.34 68.37 68.17 68.17 1.0K
10:00 68.16 68.44 68.16 68.34 0.8K
10:01 68.34 68.53 68.34 68.53 0.6K
10:02 68.53 68.53 68.53 68.53 0.7K
10:03 68.53 68.57 68.44 68.57 0.6K
10:04 68.57 68.57 68.57 68.57 0.0K
10:05 68.36 68.36 68.35 68.35 0.3K
10:06 68.35 68.35 68.05 68.13 2.2K
10:07 68.22 68.34 68.21 68.22 2.4K
10:08 68.10 68.11 68.10 68.11 0.3K
10:09 68.33 68.33 68.25 68.25 0.7K
10:10 68.38 68.38 68.24 68.24 0.5K
10:11 68.24 68.24 68.20 68.20 1.2K
10:12 68.20 68.20 67.95 67.95 1.8K
10:13 67.92 67.92 67.92 67.92 0.7K
10:14 67.99 67.99 67.81 67.81 1.3K
10:15 67.83 67.83 67.83 67.83 0.4K
10:16 67.83 67.88 67.83 67.88 0.9K
10:17 67.88 67.99 67.88 67.99 1.9K
10:18 67.99 68.00 67.99 68.00 0.5K
10:19 68.00 68.07 68.00 68.07 0.8K
10:20 68.07 68.18 68.05 68.05 0.8K
10:21 68.05 68.16 68.05 68.16 0.6K
10:22 68.16 68.16 68.16 68.16 0.3K
10:23 68.16 68.32 68.16 68.32 0.6K
10:24 68.32 68.32 68.32 68.32 0.2K
10:25 68.32 68.32 68.32 68.32 0.3K
10:26 68.32 68.58 68.32 68.46 1.1K
10:27 68.46 68.56 68.46 68.56 0.6K
10:28 68.46 68.64 68.46 68.64 0.8K
10:29 68.69 68.72 68.69 68.72 5.0K
10:30 68.58 68.58 68.58 68.58 1.0K
10:31 68.58 68.74 68.58 68.74 1.4K
10:32 68.74 68.93 68.74 68.81 1.1K
10:33 68.81 68.91 68.81 68.91 0.8K
10:34 68.91 68.91 68.80 68.80 1.1K
10:35 68.71 68.80 68.71 68.80 2.3K
10:36 68.80 69.16 68.80 69.16 3.6K
10:37 69.16 69.23 69.07 69.17 2.9K
10:38 69.17 69.43 69.17 69.43 2.2K
10:39 69.45 69.73 69.45 69.60 6.6K
10:40 69.67 69.67 69.43 69.52 1.4K
10:41 69.52 69.59 69.52 69.59 0.5K
10:42 69.59 69.64 69.59 69.64 0.6K
10:43 69.64 69.73 69.52 69.60 4.2K
10:44 69.60 69.60 69.38 69.57 1.2K
10:45 69.57 69.63 69.57 69.63 0.4K
10:46 69.65 69.65 69.37 69.38 1.1K
10:47 69.38 69.47 69.38 69.47 0.6K
10:48 69.47 69.47 69.47 69.47 0.2K
10:49 69.47 69.69 69.47 69.69 0.6K
10:50 69.75 69.75 69.68 69.68 0.5K
10:51 69.58 69.58 69.58 69.58 0.2K
10:52 69.58 69.58 69.58 69.58 2.8K
10:53 69.58 69.58 69.42 69.47 0.5K
10:54 69.47 69.47 69.33 69.33 0.4K
10:55 69.33 69.37 69.33 69.37 0.6K
10:56 69.37 69.37 69.34 69.34 0.5K
10:57 69.43 69.57 69.43 69.57 0.7K
10:58 69.57 69.57 69.49 69.49 0.3K
10:59 69.49 69.49 69.49 69.49 0.3K
11:00 69.49 69.55 69.49 69.55 0.3K
11:01 69.55 69.55 69.52 69.52 0.4K
11:02 69.52 69.52 69.39 69.39 0.7K
11:03 69.39 69.48 69.34 69.48 0.4K
11:04 69.48 69.48 69.38 69.38 0.4K
11:05 69.38 69.38 69.38 69.38 0.0K
11:06 69.38 69.55 69.38 69.52 1.8K
11:07 69.52 69.58 69.52 69.58 0.8K
11:08 69.58 69.58 69.54 69.54 0.2K
11:09 69.54 69.58 69.54 69.58 0.7K
11:10 69.58 69.58 69.50 69.50 0.2K
11:11 69.50 69.58 69.50 69.58 0.4K
11:12 69.66 69.66 69.66 69.66 0.4K
11:13 69.66 69.69 69.61 69.69 0.8K
11:14 69.69 69.76 69.69 69.76 1.5K
11:15 69.76 69.76 69.76 69.76 0.1K
11:16 69.76 69.76 69.72 69.72 0.2K
11:17 69.72 69.72 69.69 69.69 1.2K
11:18 69.69 69.69 69.69 69.69 0.0K
11:19 69.74 69.85 69.74 69.85 4.1K
11:20 69.85 69.85 69.79 69.79 0.4K
11:21 69.79 69.96 69.79 69.96 0.9K
11:22 70.12 70.12 70.12 70.12 1.9K
11:23 70.12 70.12 70.07 70.07 0.5K
11:24 69.99 70.08 69.93 70.08 1.2K
11:25 70.08 70.08 69.81 69.81 2.3K
11:26 69.81 69.92 69.81 69.92 0.7K
11:27 69.92 69.92 69.91 69.91 0.6K
11:28 69.91 69.91 69.91 69.91 0.3K
11:29 69.91 69.91 69.91 69.91 0.8K
11:30 69.91 69.98 69.90 69.98 0.8K
11:31 69.90 69.90 69.90 69.90 0.6K
11:32 70.05 70.05 69.96 69.97 0.7K
11:33 69.97 69.97 69.97 69.97 0.2K
11:34 69.97 69.97 69.84 69.84 0.4K
11:35 69.89 69.96 69.89 69.96 0.8K
11:36 69.96 70.03 69.96 70.03 0.8K
11:37 70.03 70.03 70.03 70.03 0.4K
11:38 69.97 69.97 69.97 69.97 0.8K
11:39 69.96 69.96 69.96 69.96 0.4K
11:40 69.96 70.00 69.96 70.00 0.8K
11:41 70.00 70.07 70.00 70.07 0.5K
11:42 70.07 70.07 70.07 70.07 0.1K
11:43 70.07 70.07 70.07 70.07 0.1K
11:44 70.07 70.09 70.07 70.09 1.7K
11:45 70.09 70.09 70.02 70.04 1.7K
11:46 69.86 69.86 69.78 69.78 0.6K
11:47 69.78 69.85 69.77 69.77 0.3K
11:48 69.77 69.77 69.71 69.71 1.6K
11:49 69.71 69.71 69.71 69.71 0.1K
11:50 69.71 69.90 69.71 69.90 0.2K
11:51 69.90 69.90 69.90 69.90 0.2K
11:52 69.90 69.90 69.81 69.81 0.3K
11:53 69.81 69.81 69.81 69.81 0.1K
11:54 69.81 69.81 69.81 69.81 0.3K
11:55 69.81 69.98 69.74 69.98 1.5K
11:56 69.99 69.99 69.93 69.93 0.4K
11:57 69.93 69.93 69.93 69.93 0.1K
11:58 69.93 69.94 69.84 69.94 1.1K
11:59 69.94 69.95 69.92 69.92 0.4K
12:00 69.92 70.06 69.92 70.06 1.6K
12:01 70.03 70.03 70.03 70.03 0.4K
12:02 70.03 70.03 69.80 69.92 3.2K
12:03 69.92 69.92 69.83 69.83 0.4K
12:04 69.83 69.83 69.83 69.83 0.4K
12:05 69.83 69.83 69.83 69.83 0.0K
12:06 69.83 69.83 69.75 69.75 5.9K
12:07 69.68 69.75 69.55 69.55 3.4K
12:08 69.55 69.63 69.46 69.63 1.8K
12:09 69.63 69.82 69.63 69.81 1.1K
12:10 69.75 69.75 69.65 69.65 0.4K
12:11 69.65 69.65 69.63 69.63 0.4K
12:12 69.63 69.63 69.52 69.52 0.7K
12:13 69.52 69.52 69.52 69.52 0.6K
12:14 69.59 69.65 69.52 69.65 1.4K
12:15 69.65 69.65 69.65 69.65 0.1K
12:16 69.56 69.56 69.52 69.52 0.6K
12:17 69.52 69.52 69.52 69.52 0.3K
12:18 69.52 69.52 69.52 69.52 0.3K
12:19 69.52 69.52 69.39 69.39 1.3K
12:20 69.37 69.40 69.37 69.40 0.4K
12:21 69.40 69.43 69.39 69.43 1.5K
12:22 69.43 69.43 69.42 69.42 0.2K
12:23 69.49 69.51 69.49 69.51 0.8K
12:24 69.48 69.48 69.43 69.43 0.7K
12:25 69.43 69.48 69.43 69.48 0.4K
12:26 69.48 69.52 69.48 69.52 0.4K
12:27 69.52 69.52 69.52 69.52 0.1K
12:28 69.52 69.52 69.52 69.52 0.0K
12:29 69.52 69.54 69.52 69.54 0.5K
12:30 69.50 69.50 69.50 69.50 0.6K
12:31 69.50 69.50 69.50 69.50 0.1K
12:32 69.58 69.68 69.58 69.68 5.9K
12:33 69.68 69.68 69.68 69.68 0.3K
12:34 69.68 69.68 69.68 69.68 0.2K
12:35 69.68 69.68 69.58 69.58 0.3K
12:36 69.58 69.58 69.56 69.56 0.3K
12:37 69.56 69.56 69.56 69.56 0.1K
12:38 69.56 69.60 69.56 69.60 0.4K
12:39 69.53 69.53 69.53 69.53 0.6K
12:40 69.53 69.53 69.48 69.48 1.0K
12:41 69.48 69.48 69.42 69.43 0.3K
12:42 69.43 69.43 69.39 69.39 0.2K
12:43 69.39 69.49 69.39 69.49 1.6K
12:44 69.56 69.61 69.51 69.61 1.1K
12:45 69.61 69.61 69.61 69.61 0.2K
12:46 69.61 69.61 69.61 69.61 0.2K
12:47 69.61 69.61 69.61 69.61 0.0K
12:48 69.52 69.52 69.52 69.52 0.2K
12:49 69.52 69.57 69.52 69.57 0.2K
12:50 69.57 69.63 69.57 69.63 0.3K
12:51 69.63 69.63 69.63 69.63 0.1K
12:52 69.63 69.63 69.63 69.63 0.1K
12:53 69.63 69.63 69.63 69.63 0.1K
12:54 69.63 69.78 69.63 69.78 1.9K
12:55 69.78 69.80 69.78 69.80 0.3K
12:56 69.86 69.86 69.69 69.69 0.7K
12:57 69.76 69.76 69.76 69.76 0.2K
12:58 69.76 69.76 69.76 69.76 0.1K
12:59 69.76 69.81 69.76 69.81 0.3K
13:00 69.81 69.81 69.81 69.81 0.2K
13:01 69.83 69.83 69.83 69.83 1.2K
13:02 69.83 69.83 69.83 69.83 0.2K
13:03 69.83 69.83 69.73 69.73 1.0K
13:04 69.70 69.70 69.70 69.70 0.2K
13:05 69.63 69.63 69.63 69.63 0.3K
13:06 69.63 69.63 69.63 69.63 0.0K
13:07 69.63 69.73 69.63 69.73 0.6K
13:08 69.73 69.73 69.73 69.73 0.1K
13:09 69.73 69.80 69.73 69.80 1.1K
13:10 69.80 69.80 69.80 69.80 0.0K
13:11 69.80 69.80 69.80 69.80 0.1K
13:12 69.80 69.80 69.80 69.80 0.2K
13:13 69.80 69.80 69.80 69.80 0.5K
13:14 69.94 69.94 69.94 69.94 0.2K
13:15 69.94 69.94 69.94 69.94 0.1K
13:16 69.94 69.94 69.94 69.94 0.2K
13:17 69.94 69.94 69.94 69.94 0.2K
13:18 69.90 69.97 69.90 69.97 0.8K
13:19 69.97 69.99 69.97 69.99 2.3K
13:20 69.99 69.99 69.95 69.95 0.3K
13:21 69.95 69.99 69.95 69.99 0.7K
13:22 69.99 69.99 69.99 69.99 0.2K
13:23 69.98 69.98 69.94 69.94 0.6K
13:24 69.94 69.94 69.94 69.94 0.2K
13:25 69.94 69.94 69.94 69.94 0.0K
13:26 69.94 70.01 69.94 70.01 1.2K
13:27 70.01 70.01 69.88 69.88 1.6K
13:28 69.88 70.00 69.88 70.00 2.1K
13:29 70.00 70.00 69.84 69.90 1.0K
13:30 69.90 69.90 69.90 69.90 1.1K
13:31 69.90 69.90 69.90 69.90 0.2K
13:32 69.91 69.91 69.91 69.91 0.3K
13:33 69.91 69.91 69.91 69.91 0.2K
13:34 69.91 69.91 69.91 69.91 0.3K
13:35 69.91 69.91 69.91 69.91 0.3K
13:36 69.91 69.91 69.76 69.76 1.1K
13:37 69.76 69.76 69.76 69.76 0.1K
13:38 69.76 69.76 69.76 69.76 0.1K
13:39 69.76 69.92 69.76 69.92 1.2K
13:40 69.92 69.92 69.87 69.91 1.0K
13:41 69.78 69.78 69.78 69.78 1.0K
13:42 69.68 69.68 69.68 69.68 0.3K
13:43 69.68 69.68 69.68 69.68 0.2K
13:44 69.68 69.68 69.68 69.68 0.0K
13:45 69.68 69.75 69.68 69.75 0.6K
13:46 69.75 69.75 69.75 69.75 0.1K
13:47 69.75 69.75 69.75 69.75 0.9K
13:48 69.76 69.76 69.76 69.76 2.5K
13:49 69.76 69.76 69.69 69.69 1.0K
13:50 69.69 69.75 69.69 69.75 2.9K
13:51 69.75 69.78 69.75 69.78 2.6K
13:52 69.78 69.82 69.78 69.82 3.6K
13:53 70.02 70.02 70.02 70.02 0.2K
13:54 70.02 70.02 69.84 69.84 0.4K
13:55 69.84 69.84 69.84 69.84 0.4K
13:56 69.84 69.84 69.84 69.84 0.1K
13:57 69.84 69.84 69.84 69.84 0.2K
13:58 69.84 69.84 69.84 69.84 0.1K
13:59 69.84 69.84 69.84 69.84 0.1K
14:00 69.84 69.84 69.79 69.79 0.3K
14:01 69.79 69.87 69.79 69.87 1.7K
14:02 69.87 69.87 69.87 69.87 0.2K
14:03 69.89 69.92 69.89 69.92 0.9K
14:04 69.83 69.83 69.81 69.81 0.4K
14:05 69.81 69.89 69.81 69.89 1.3K
14:06 69.89 69.89 69.89 69.89 0.1K
14:07 69.89 69.89 69.89 69.89 0.1K
14:08 69.89 69.89 69.86 69.89 0.3K
14:09 69.89 69.89 69.89 69.89 0.1K
14:10 69.89 69.91 69.89 69.91 0.2K
14:11 69.91 69.91 69.91 69.91 0.6K
14:12 69.93 69.93 69.93 69.93 0.3K
14:13 69.93 69.94 69.79 69.79 3.5K
14:14 69.79 69.80 69.79 69.80 1.7K
14:15 69.81 69.83 69.81 69.82 0.6K
14:16 69.82 69.82 69.81 69.81 0.6K
14:17 69.81 69.81 69.73 69.78 0.4K
14:18 69.78 69.78 69.78 69.78 0.2K
14:19 69.78 69.78 69.78 69.78 0.3K
14:20 69.78 69.78 69.78 69.78 0.1K
14:21 69.78 69.83 69.78 69.83 0.4K
14:22 69.83 69.83 69.83 69.83 0.1K
14:23 69.83 69.83 69.83 69.83 0.2K
14:24 69.83 69.83 69.83 69.83 0.2K
14:25 69.83 69.83 69.83 69.83 0.0K
14:26 69.83 69.84 69.83 69.84 0.7K
14:27 69.84 69.84 69.84 69.84 0.1K
14:28 69.84 69.84 69.84 69.84 0.2K
14:29 69.84 69.84 69.82 69.82 0.3K
14:30 69.82 69.82 69.82 69.82 0.2K
14:31 69.82 69.82 69.82 69.82 0.3K
14:32 69.87 69.87 69.87 69.87 1.6K
14:33 69.87 69.87 69.84 69.84 0.9K
14:34 69.84 69.84 69.84 69.84 0.1K
14:35 69.81 69.81 69.81 69.81 0.3K
14:36 69.81 69.81 69.81 69.81 0.2K
14:37 69.81 69.81 69.81 69.81 0.7K
14:38 69.81 69.84 69.81 69.84 0.3K
14:39 69.84 69.88 69.84 69.88 1.5K
14:40 69.88 69.88 69.88 69.88 0.2K
14:41 69.88 69.88 69.88 69.88 0.1K
14:42 69.88 69.88 69.87 69.87 0.3K
14:43 69.88 69.88 69.80 69.80 1.7K
14:44 69.86 69.89 69.86 69.89 2.8K
14:45 69.89 69.89 69.89 69.89 0.0K
14:46 69.89 69.89 69.89 69.89 0.1K
14:47 69.89 69.96 69.89 69.94 0.3K
14:48 69.94 69.94 69.94 69.94 0.2K
14:49 69.94 69.94 69.94 69.94 0.1K
14:50 69.94 69.94 69.94 69.94 0.0K
14:51 69.94 69.94 69.90 69.90 0.5K
14:52 69.90 69.90 69.83 69.90 0.5K
14:53 69.90 69.90 69.90 69.90 0.4K
14:54 69.90 69.90 69.90 69.90 0.2K
14:55 69.90 69.90 69.83 69.83 0.7K
14:56 69.83 69.95 69.83 69.95 0.6K
14:57 69.95 69.95 69.95 69.95 0.1K
14:58 69.95 69.95 69.95 69.95 0.5K
14:59 69.95 69.95 69.94 69.94 0.5K
15:00 69.94 69.94 69.94 69.94 0.4K
15:01 69.94 69.94 69.94 69.94 0.1K
15:02 69.94 69.94 69.90 69.93 0.9K
15:03 69.93 69.97 69.93 69.96 2.5K
15:04 69.99 70.14 69.99 70.14 2.4K
15:05 70.14 70.14 70.11 70.11 0.8K
15:06 70.11 70.11 70.11 70.11 0.2K
15:07 70.11 70.11 70.11 70.11 0.2K
15:08 70.11 70.11 70.10 70.10 0.5K
15:09 70.10 70.10 70.10 70.10 0.1K
15:10 70.10 70.19 70.10 70.19 0.4K
15:11 70.19 70.20 70.19 70.20 2.3K
15:12 70.20 70.20 70.20 70.20 0.6K
15:13 70.20 70.26 70.20 70.26 2.7K
15:14 70.26 70.26 70.12 70.12 1.5K
15:15 70.16 70.16 70.16 70.16 0.3K
15:16 70.16 70.22 70.16 70.22 0.3K
15:17 70.22 70.22 70.09 70.22 0.4K
15:18 70.22 70.23 70.13 70.13 3.4K
15:19 70.13 70.13 70.13 70.13 0.3K
15:20 70.13 70.13 70.13 70.13 0.2K
15:21 70.13 70.13 70.13 70.13 0.5K
15:22 70.13 70.13 70.13 70.13 0.4K
15:23 70.13 70.13 70.04 70.04 1.0K
15:24 70.04 70.04 70.04 70.04 0.3K
15:25 70.04 70.04 69.97 69.97 1.1K
15:26 70.07 70.07 70.07 70.07 0.4K
15:27 70.07 70.14 70.07 70.14 1.0K
15:28 70.14 70.27 70.14 70.27 4.5K
15:29 70.27 70.27 70.27 70.27 0.3K
15:30 70.27 70.30 70.27 70.30 0.3K
15:31 70.30 70.30 70.18 70.18 1.0K
15:32 70.18 70.18 70.18 70.18 0.5K
15:33 70.18 70.18 70.18 70.18 0.1K
15:34 70.24 70.24 70.14 70.20 1.5K
15:35 70.24 70.24 70.13 70.13 1.6K
15:36 70.13 70.16 70.08 70.08 1.5K
15:37 70.08 70.08 70.08 70.08 0.4K
15:38 69.97 69.97 69.97 69.97 0.9K
15:39 69.97 69.97 69.97 69.97 0.5K
15:40 70.01 70.07 70.01 70.07 1.1K
15:41 70.07 70.07 70.03 70.03 0.4K
15:42 70.03 70.03 70.02 70.02 0.8K
15:43 69.96 69.96 69.92 69.92 1.0K
15:44 69.92 69.92 69.92 69.92 0.2K
15:45 69.92 70.08 69.92 70.08 2.1K
15:46 70.00 70.11 70.00 70.11 1.1K
15:47 70.11 70.11 70.10 70.10 2.9K
15:48 70.10 70.14 70.10 70.14 0.6K
15:49 70.18 70.18 70.18 70.18 1.3K
15:50 70.18 70.18 70.14 70.14 0.5K
15:51 70.18 70.18 70.17 70.17 1.6K
15:52 70.14 70.14 70.06 70.06 2.8K
15:53 70.06 70.06 70.04 70.04 0.5K
15:54 70.04 70.06 69.99 70.04 4.5K
15:55 70.04 70.11 70.04 70.11 2.1K
15:56 70.11 70.11 70.11 70.11 1.4K
15:57 70.11 70.12 70.08 70.08 3.3K
15:58 70.08 70.14 70.08 70.12 8.3K
15:59 70.12 70.19 70.11 70.19 4.7K
16:00 70.15 70.25 70.15 70.18 79.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음