Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.20
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 69.36 70.10 68.92 70.10 12.6K
09:32 69.71 69.95 69.71 69.95 1.7K
09:33 69.95 69.95 69.90 69.90 2.9K
09:34 69.90 69.90 69.69 69.69 1.1K
09:35 69.69 69.69 69.69 69.69 0.0K
09:36 69.44 69.63 69.44 69.63 0.8K
09:37 69.63 69.63 69.63 69.63 0.2K
09:38 69.63 69.63 69.63 69.63 0.1K
09:39 69.63 69.63 69.63 69.63 0.0K
09:40 69.63 69.92 69.63 69.92 0.2K
09:41 69.92 69.92 69.92 69.92 0.1K
09:42 69.92 69.92 69.82 69.82 0.2K
09:43 69.92 69.92 69.87 69.87 0.4K
09:44 69.83 69.83 69.69 69.69 1.6K
09:45 69.69 69.69 69.69 69.69 0.1K
09:46 69.69 69.69 69.69 69.69 0.0K
09:47 69.76 69.79 69.76 69.79 0.4K
09:48 69.79 69.79 69.79 69.79 1.2K
09:49 69.79 69.79 69.64 69.64 1.2K
09:50 69.64 69.74 69.62 69.74 1.1K
09:51 69.57 69.57 69.57 69.57 0.8K
09:52 69.57 69.57 69.57 69.57 0.0K
09:53 69.57 69.64 69.57 69.64 0.2K
09:54 69.58 69.58 69.40 69.40 1.2K
09:55 69.46 69.46 69.46 69.46 0.3K
09:56 69.46 69.46 69.46 69.46 0.3K
09:57 69.46 69.46 69.46 69.46 0.0K
09:58 69.46 69.46 69.25 69.25 1.0K
09:59 69.25 69.25 69.25 69.25 0.2K
10:00 69.25 69.25 69.25 69.25 0.0K
10:01 69.24 69.27 69.09 69.09 2.2K
10:02 69.10 69.14 69.09 69.14 23.6K
10:03 69.14 69.17 69.14 69.17 1.0K
10:04 69.17 69.17 69.06 69.06 0.8K
10:05 69.06 69.06 69.06 69.06 0.1K
10:06 69.06 69.06 69.06 69.06 0.2K
10:07 69.06 69.08 69.06 69.08 0.2K
10:08 69.08 69.26 69.08 69.26 1.2K
10:09 69.25 69.25 69.25 69.25 0.3K
10:10 69.25 69.25 69.25 69.25 0.2K
10:11 69.25 69.25 69.25 69.25 0.0K
10:12 69.25 69.39 69.25 69.39 0.2K
10:13 69.39 69.40 69.39 69.40 0.7K
10:14 69.40 69.40 69.40 69.40 0.1K
10:15 69.40 69.40 69.34 69.34 0.6K
10:16 69.16 69.16 69.16 69.16 0.6K
10:17 69.16 69.16 69.16 69.16 0.2K
10:18 69.23 69.23 69.23 69.23 0.1K
10:19 69.23 69.23 69.23 69.23 0.0K
10:20 69.23 69.23 69.23 69.23 0.1K
10:21 69.20 69.20 69.20 69.20 0.1K
10:22 69.20 69.20 69.20 69.20 0.1K
10:23 69.20 69.20 69.20 69.20 0.4K
10:24 69.20 69.20 69.20 69.20 0.0K
10:25 69.01 69.35 69.01 69.35 1.3K
10:26 69.35 69.35 69.35 69.35 0.1K
10:27 69.35 69.35 69.35 69.35 0.1K
10:28 69.42 69.42 69.42 69.42 0.1K
10:29 69.42 69.42 69.40 69.40 0.3K
10:30 69.40 69.40 69.40 69.40 0.1K
10:31 69.40 69.40 69.40 69.40 0.3K
10:32 69.40 69.40 69.40 69.40 0.4K
10:33 69.40 69.59 69.40 69.59 1.4K
10:34 69.60 69.60 69.59 69.59 0.5K
10:35 69.59 69.59 69.59 69.59 1.2K
10:36 69.59 69.59 69.59 69.59 0.3K
10:37 69.59 69.59 69.59 69.59 0.2K
10:38 69.59 69.73 69.59 69.68 0.3K
10:39 69.68 69.68 69.68 69.68 0.1K
10:40 69.68 69.68 69.67 69.67 0.2K
10:41 69.67 69.67 69.67 69.67 0.2K
10:42 69.67 69.70 69.67 69.70 0.1K
10:43 69.70 69.75 69.70 69.75 5.1K
10:44 69.65 69.65 69.65 69.65 0.2K
10:45 69.65 69.65 69.61 69.65 1.3K
10:46 69.65 69.65 69.65 69.65 0.5K
10:47 69.65 69.65 69.65 69.65 0.0K
10:48 69.75 69.75 69.75 69.75 0.8K
10:49 69.75 69.82 69.75 69.82 0.2K
10:50 69.82 69.82 69.79 69.79 1.6K
10:51 69.81 69.81 69.81 69.81 0.5K
10:52 69.81 69.81 69.81 69.81 0.0K
10:53 69.81 69.81 69.81 69.81 0.0K
10:54 69.81 69.81 69.80 69.80 0.6K
10:55 69.70 69.70 69.70 69.70 0.7K
10:56 69.70 69.70 69.70 69.70 0.2K
10:57 69.84 69.84 69.84 69.84 3.5K
10:58 69.84 69.95 69.84 69.95 0.4K
10:59 69.95 69.95 69.95 69.95 0.0K
11:00 69.95 69.95 69.95 69.95 0.0K
11:01 69.95 69.95 69.88 69.88 0.5K
11:02 69.88 69.88 69.88 69.88 0.3K
11:03 69.88 69.88 69.88 69.88 0.0K
11:04 69.88 69.88 69.88 69.88 0.0K
11:05 69.88 69.88 69.88 69.88 0.0K
11:06 69.88 69.96 69.88 69.96 0.7K
11:07 69.90 69.90 69.90 69.90 0.4K
11:08 69.90 69.92 69.86 69.92 0.8K
11:09 69.92 69.92 69.82 69.82 2.1K
11:10 69.76 69.76 69.62 69.62 2.4K
11:11 69.62 69.62 69.50 69.50 0.6K
11:12 69.50 69.68 69.50 69.56 0.4K
11:13 69.56 69.56 69.56 69.56 0.3K
11:14 69.61 69.61 69.61 69.61 0.5K
11:15 69.70 69.71 69.65 69.65 1.1K
11:16 69.65 69.65 69.65 69.65 0.1K
11:17 69.65 69.65 69.65 69.65 0.1K
11:18 69.65 69.65 69.65 69.65 0.2K
11:19 69.62 69.62 69.62 69.62 0.5K
11:20 69.62 69.62 69.62 69.62 0.1K
11:21 69.62 69.62 69.62 69.62 0.0K
11:22 69.62 69.62 69.62 69.62 0.2K
11:23 69.62 69.62 69.62 69.62 0.1K
11:24 69.76 69.76 69.76 69.76 0.4K
11:25 69.76 69.76 69.76 69.76 0.6K
11:26 69.76 69.76 69.76 69.76 0.6K
11:27 69.76 69.76 69.76 69.76 0.2K
11:28 69.76 69.76 69.76 69.76 0.2K
11:29 69.76 69.76 69.76 69.76 0.2K
11:30 69.76 69.76 69.71 69.71 0.5K
11:31 69.71 69.71 69.71 69.71 0.0K
11:32 69.71 69.77 69.63 69.63 0.4K
11:33 69.63 69.63 69.63 69.63 0.0K
11:34 69.63 69.85 69.63 69.85 1.5K
11:35 69.85 69.85 69.81 69.81 0.3K
11:36 69.81 69.81 69.81 69.81 0.1K
11:37 69.83 69.83 69.83 69.83 0.3K
11:38 69.83 69.89 69.83 69.89 0.9K
11:39 69.89 69.89 69.89 69.89 0.3K
11:40 69.89 70.04 69.89 69.99 5.6K
11:41 69.99 69.99 69.99 69.99 0.0K
11:42 69.99 69.99 69.99 69.99 0.2K
11:43 69.97 70.00 69.97 70.00 7.2K
11:44 70.00 70.00 70.00 70.00 0.0K
11:45 70.00 70.00 70.00 70.00 0.1K
11:46 70.00 70.06 70.00 70.00 0.6K
11:47 70.00 70.00 69.98 69.98 0.7K
11:48 69.98 69.99 69.98 69.99 0.5K
11:49 69.99 69.99 69.96 69.96 0.3K
11:50 69.96 69.96 69.96 69.96 0.0K
11:51 69.96 69.97 69.92 69.92 1.7K
11:52 69.90 69.90 69.90 69.90 0.5K
11:53 69.86 69.87 69.86 69.87 0.4K
11:54 69.87 69.90 69.87 69.90 0.2K
11:55 69.90 69.90 69.90 69.90 0.1K
11:56 69.90 69.90 69.90 69.90 0.1K
11:57 69.90 69.94 69.87 69.94 1.0K
11:58 69.94 70.03 69.94 70.03 1.1K
11:59 70.03 70.10 70.03 70.10 0.3K
12:00 70.10 70.10 70.05 70.05 3.5K
12:01 70.03 70.06 69.94 70.06 0.7K
12:02 70.06 70.06 70.06 70.06 0.0K
12:03 70.06 70.06 70.06 70.06 0.0K
12:04 70.06 70.06 70.06 70.06 0.1K
12:05 70.06 70.10 70.06 70.10 0.6K
12:06 70.10 70.16 70.10 70.16 1.0K
12:07 70.16 70.16 70.16 70.16 0.2K
12:08 70.16 70.16 70.16 70.16 0.2K
12:09 70.16 70.16 70.16 70.16 0.1K
12:10 70.16 70.19 70.08 70.08 0.9K
12:11 70.08 70.11 70.08 70.11 1.1K
12:12 70.11 70.11 70.11 70.11 0.0K
12:13 70.11 70.11 70.11 70.11 0.2K
12:14 70.11 70.11 70.05 70.05 0.4K
12:15 70.05 70.05 70.05 70.05 0.2K
12:16 70.05 70.05 70.05 70.05 0.2K
12:17 70.04 70.04 70.04 70.04 0.7K
12:18 69.94 69.94 69.94 69.94 0.2K
12:19 69.94 69.94 69.94 69.94 0.2K
12:20 69.94 70.10 69.94 70.10 0.8K
12:21 70.10 70.10 70.10 70.10 0.0K
12:22 70.10 70.10 70.10 70.10 0.0K
12:23 70.10 70.10 70.04 70.04 0.2K
12:24 70.04 70.04 70.04 70.04 0.0K
12:25 70.04 70.04 70.04 70.04 0.1K
12:26 70.04 70.04 70.04 70.04 0.1K
12:27 70.04 70.04 70.04 70.04 0.0K
12:28 70.04 70.04 70.04 70.04 0.2K
12:29 70.04 70.05 70.04 70.05 0.3K
12:30 70.05 70.05 70.05 70.05 0.0K
12:31 70.04 70.04 70.04 70.04 4.0K
12:32 70.14 70.14 70.14 70.14 3.2K
12:33 70.00 70.02 70.00 70.02 1.8K
12:34 70.02 70.02 70.01 70.01 0.2K
12:35 70.01 70.01 70.01 70.01 0.1K
12:36 70.01 70.01 70.01 70.01 0.0K
12:37 69.99 69.99 69.99 69.99 0.9K
12:38 69.99 69.99 69.99 69.99 0.5K
12:39 69.99 69.99 69.92 69.92 0.2K
12:40 69.92 69.99 69.92 69.98 0.9K
12:41 69.98 69.98 69.98 69.98 0.0K
12:42 69.98 70.04 69.98 70.04 0.4K
12:43 70.04 70.04 70.04 70.04 0.1K
12:44 70.04 70.04 70.04 70.04 0.1K
12:45 70.04 70.04 70.04 70.04 0.1K
12:46 70.04 70.04 70.04 70.04 0.0K
12:47 70.04 70.04 70.01 70.01 0.2K
12:48 70.06 70.06 70.06 70.06 0.4K
12:49 70.06 70.06 70.06 70.06 0.2K
12:50 70.06 70.06 70.06 70.06 0.1K
12:51 70.06 70.08 70.06 70.08 0.9K
12:52 70.08 70.08 70.08 70.08 0.0K
12:53 70.17 70.17 70.17 70.17 1.3K
12:54 70.17 70.17 70.12 70.15 0.7K
12:55 70.15 70.15 70.15 70.15 0.2K
12:56 70.15 70.15 70.15 70.15 0.1K
12:57 70.15 70.15 70.15 70.15 0.2K
12:58 70.15 70.16 70.15 70.16 0.1K
12:59 70.16 70.16 70.16 70.16 0.4K
13:00 70.16 70.23 70.16 70.23 1.2K
13:01 70.28 70.28 70.28 70.28 1.6K
13:02 70.28 70.28 70.28 70.28 0.2K
13:03 70.28 70.28 70.28 70.28 0.0K
13:04 70.28 70.28 70.23 70.23 0.8K
13:05 70.23 70.24 70.23 70.24 0.8K
13:06 70.24 70.24 70.24 70.24 0.1K
13:07 70.24 70.25 70.24 70.25 0.2K
13:08 70.25 70.29 70.25 70.29 1.0K
13:09 70.29 70.39 70.29 70.39 0.9K
13:10 70.39 70.39 70.39 70.39 0.1K
13:11 70.39 70.39 70.39 70.39 0.1K
13:12 70.34 70.45 70.34 70.45 1.6K
13:13 70.45 70.45 70.45 70.45 0.1K
13:14 70.45 70.46 70.45 70.46 0.5K
13:15 70.46 70.46 70.46 70.46 0.2K
13:16 70.46 70.46 70.46 70.46 0.0K
13:17 70.46 70.58 70.46 70.58 0.9K
13:18 70.58 70.69 70.58 70.69 0.9K
13:19 70.69 70.69 70.69 70.69 0.1K
13:20 70.69 70.69 70.69 70.69 0.1K
13:21 70.69 70.69 70.64 70.64 0.1K
13:22 70.64 70.73 70.64 70.73 0.6K
13:23 70.66 70.73 70.66 70.73 0.7K
13:24 70.73 70.82 70.73 70.82 2.2K
13:25 70.79 70.79 70.76 70.76 0.7K
13:26 70.73 70.73 70.66 70.66 2.8K
13:27 70.66 70.66 70.66 70.66 0.2K
13:28 70.66 70.66 70.56 70.56 0.2K
13:29 70.56 70.56 70.54 70.55 0.6K
13:30 70.55 70.55 70.52 70.52 0.2K
13:31 70.52 70.52 70.52 70.52 0.1K
13:32 70.52 70.53 70.52 70.53 0.1K
13:33 70.53 70.69 70.53 70.69 0.9K
13:34 70.64 70.69 70.61 70.61 2.8K
13:35 70.61 70.75 70.61 70.75 0.8K
13:36 70.75 70.75 70.65 70.65 0.2K
13:37 70.82 70.82 70.63 70.63 0.4K
13:38 70.63 70.63 70.63 70.63 0.2K
13:39 70.63 70.82 70.63 70.82 0.2K
13:40 70.78 70.78 70.78 70.78 0.6K
13:41 70.78 70.78 70.72 70.72 2.6K
13:42 70.72 70.72 70.72 70.72 1.0K
13:43 70.77 70.77 70.77 70.77 0.3K
13:44 70.77 70.77 70.61 70.61 0.7K
13:45 70.61 70.61 70.61 70.61 0.0K
13:46 70.61 70.73 70.61 70.73 0.7K
13:47 70.73 70.73 70.73 70.73 0.1K
13:48 70.73 70.75 70.73 70.75 0.3K
13:49 70.75 70.75 70.75 70.75 0.0K
13:50 70.75 70.75 70.75 70.75 0.1K
13:51 70.75 70.75 70.75 70.75 0.0K
13:52 70.75 70.75 70.75 70.75 0.3K
13:53 70.75 70.77 70.74 70.77 0.7K
13:54 70.77 70.80 70.77 70.80 0.3K
13:55 70.83 70.83 70.68 70.68 2.8K
13:56 70.68 70.73 70.68 70.73 0.2K
13:57 70.73 70.73 70.73 70.73 0.6K
13:58 70.73 70.73 70.61 70.61 0.3K
13:59 70.61 70.65 70.61 70.65 0.3K
14:00 70.65 70.71 70.65 70.71 3.1K
14:01 70.71 70.71 70.71 70.71 0.2K
14:02 70.67 70.67 70.67 70.67 0.3K
14:03 70.67 70.67 70.67 70.67 0.2K
14:04 70.67 70.67 70.67 70.67 0.0K
14:05 70.67 70.67 70.67 70.67 0.0K
14:06 70.67 70.67 70.66 70.66 0.7K
14:07 70.66 70.66 70.66 70.66 0.0K
14:08 70.66 70.66 70.65 70.65 0.5K
14:09 70.56 70.56 70.56 70.56 2.1K
14:10 70.56 70.56 70.56 70.56 0.0K
14:11 70.42 70.42 70.42 70.42 0.2K
14:12 70.42 70.60 70.42 70.60 1.0K
14:13 70.60 70.60 70.60 70.60 0.2K
14:14 70.61 70.61 70.51 70.51 0.7K
14:15 70.54 70.54 70.51 70.51 0.4K
14:16 70.51 70.60 70.51 70.60 1.3K
14:17 70.51 70.51 70.50 70.50 4.2K
14:18 70.50 70.59 70.50 70.50 3.3K
14:19 70.50 70.50 70.50 70.50 0.0K
14:20 70.50 70.50 70.50 70.50 0.0K
14:21 70.50 70.50 70.49 70.49 0.3K
14:22 70.49 70.49 70.49 70.49 0.0K
14:23 70.49 70.54 70.49 70.54 1.0K
14:24 70.54 70.54 70.54 70.54 0.0K
14:25 70.57 70.57 70.55 70.55 1.5K
14:26 70.55 70.55 70.55 70.55 0.4K
14:27 70.55 70.56 70.54 70.54 0.9K
14:28 70.54 70.54 70.54 70.54 0.2K
14:29 70.54 70.54 70.54 70.54 0.2K
14:30 70.54 70.54 70.53 70.53 0.1K
14:31 70.53 70.53 70.46 70.46 1.9K
14:32 70.46 70.48 70.46 70.48 1.4K
14:33 70.48 70.48 70.48 70.48 0.3K
14:34 70.48 70.56 70.48 70.56 0.4K
14:35 70.56 70.57 70.56 70.57 0.7K
14:36 70.57 70.57 70.57 70.57 0.5K
14:37 70.57 70.57 70.57 70.57 0.0K
14:38 70.57 70.57 70.51 70.51 0.6K
14:39 70.51 70.51 70.51 70.51 0.2K
14:40 70.57 70.57 70.57 70.57 0.8K
14:41 70.57 70.59 70.57 70.59 1.1K
14:42 70.59 70.59 70.59 70.59 0.0K
14:43 70.59 70.59 70.56 70.56 0.7K
14:44 70.56 70.57 70.56 70.57 0.4K
14:45 70.57 70.57 70.57 70.57 0.1K
14:46 70.57 70.65 70.57 70.65 2.1K
14:47 70.64 70.64 70.64 70.64 0.2K
14:48 70.64 70.64 70.64 70.64 0.5K
14:49 70.64 70.64 70.64 70.64 0.1K
14:50 70.64 70.64 70.62 70.62 0.1K
14:51 70.66 70.66 70.63 70.63 0.7K
14:52 70.63 70.69 70.63 70.69 1.1K
14:53 70.69 70.71 70.69 70.71 1.1K
14:54 70.71 70.72 70.65 70.72 1.2K
14:55 70.62 70.64 70.62 70.64 0.5K
14:56 70.64 70.64 70.64 70.64 0.2K
14:57 70.64 70.69 70.64 70.69 1.9K
14:58 70.69 70.70 70.69 70.70 0.6K
14:59 70.70 70.70 70.70 70.70 0.2K
15:00 70.70 70.72 70.68 70.68 1.9K
15:01 70.63 70.63 70.59 70.59 0.6K
15:02 70.59 70.59 70.59 70.59 0.0K
15:03 70.56 70.59 70.54 70.54 0.7K
15:04 70.54 70.54 70.54 70.54 0.0K
15:05 70.54 70.54 70.52 70.52 1.1K
15:06 70.52 70.52 70.52 70.52 0.3K
15:07 70.52 70.52 70.47 70.47 0.3K
15:08 70.47 70.60 70.47 70.57 2.3K
15:09 70.57 70.57 70.57 70.57 0.5K
15:10 70.65 70.65 70.64 70.64 0.7K
15:11 70.64 70.71 70.64 70.71 0.9K
15:12 70.71 70.71 70.65 70.68 0.9K
15:13 70.68 70.68 70.68 70.68 0.2K
15:14 70.68 70.68 70.68 70.68 0.2K
15:15 70.68 70.73 70.68 70.73 0.6K
15:16 70.73 70.73 70.69 70.69 0.3K
15:17 70.69 70.73 70.69 70.71 1.0K
15:18 70.71 70.74 70.59 70.59 2.1K
15:19 70.59 70.59 70.58 70.58 0.8K
15:20 70.58 70.58 70.58 70.58 0.1K
15:21 70.58 70.66 70.58 70.66 1.5K
15:22 70.66 70.70 70.66 70.70 2.1K
15:23 70.70 70.75 70.70 70.75 0.8K
15:24 70.84 70.84 70.82 70.82 1.0K
15:25 70.85 70.89 70.85 70.89 0.7K
15:26 70.89 70.94 70.89 70.94 0.6K
15:27 70.94 70.95 70.94 70.95 1.9K
15:28 70.92 70.95 70.92 70.95 1.1K
15:29 70.95 70.95 70.89 70.89 1.1K
15:30 70.89 70.93 70.89 70.93 0.4K
15:31 70.93 70.95 70.90 70.90 2.3K
15:32 70.90 70.90 70.90 70.90 0.8K
15:33 70.90 71.02 70.90 71.02 10.2K
15:34 71.03 71.07 71.03 71.03 1.0K
15:35 71.03 71.03 71.02 71.03 0.4K
15:36 70.99 71.02 70.97 70.97 4.9K
15:37 70.97 70.97 70.97 70.97 0.5K
15:38 70.97 70.97 70.91 70.91 2.5K
15:39 70.91 70.91 70.91 70.91 0.1K
15:40 70.91 70.91 70.86 70.90 1.5K
15:41 70.89 71.02 70.89 71.02 5.7K
15:42 71.02 71.02 71.00 71.01 0.6K
15:43 70.99 70.99 70.99 70.99 1.2K
15:44 70.93 70.93 70.93 70.93 0.8K
15:45 70.99 71.05 70.99 71.05 2.3K
15:46 71.05 71.05 70.99 71.03 1.3K
15:47 71.07 71.07 71.06 71.06 0.9K
15:48 71.01 71.08 71.01 71.08 1.7K
15:49 71.11 71.21 71.11 71.19 2.7K
15:50 71.10 71.10 71.08 71.08 1.3K
15:51 71.03 71.03 71.03 71.03 3.4K
15:52 71.04 71.07 70.97 71.07 11.5K
15:53 71.07 71.07 71.07 71.07 0.4K
15:54 71.07 71.07 71.03 71.03 1.7K
15:55 71.02 71.19 71.02 71.19 6.4K
15:56 71.19 71.27 71.19 71.26 8.1K
15:57 71.26 71.29 71.24 71.29 9.5K
15:58 71.29 71.29 71.23 71.23 5.3K
15:59 71.27 71.28 71.24 71.26 8.4K
16:00 71.26 72.07 71.22 71.22 100.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음