Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.82
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 71.62 72.99 71.39 71.75 13.3K
09:32 71.94 71.94 71.66 71.66 0.9K
09:33 72.00 72.62 71.87 71.87 19.0K
09:34 71.87 71.87 71.86 71.86 0.4K
09:35 72.07 72.12 72.07 72.12 0.6K
09:36 71.78 71.78 71.41 71.41 5.3K
09:37 71.41 71.59 71.41 71.59 0.4K
09:38 71.59 71.59 71.50 71.50 0.3K
09:39 71.39 71.39 71.39 71.39 1.3K
09:40 71.39 71.47 71.39 71.47 0.6K
09:41 71.47 71.81 71.47 71.81 2.4K
09:42 71.81 71.81 71.81 71.81 0.2K
09:43 71.81 71.81 71.81 71.81 0.3K
09:44 71.81 71.82 71.66 71.82 0.9K
09:45 71.82 71.82 71.65 71.65 0.5K
09:46 71.77 72.09 71.69 71.69 1.7K
09:47 71.69 71.73 71.62 71.62 0.5K
09:48 71.62 71.62 71.62 71.62 0.1K
09:49 71.62 71.77 71.62 71.77 0.9K
09:50 71.42 71.42 71.42 71.42 2.0K
09:51 71.42 71.42 71.38 71.38 0.5K
09:52 71.38 71.38 71.38 71.38 0.2K
09:53 71.38 71.38 71.00 71.00 8.4K
09:54 71.00 71.00 70.79 70.79 1.5K
09:55 70.79 70.91 70.79 70.91 0.8K
09:56 70.91 70.96 70.91 70.96 0.4K
09:57 70.96 70.96 70.96 70.96 0.1K
09:58 70.96 71.01 70.75 71.01 0.9K
09:59 71.01 71.01 70.98 70.98 1.5K
10:00 70.98 70.98 70.98 70.98 0.1K
10:01 71.05 71.10 70.89 70.89 1.5K
10:02 71.01 71.03 71.01 71.03 2.0K
10:03 70.97 70.97 70.97 70.97 0.8K
10:04 70.97 70.98 70.90 70.98 2.5K
10:05 70.98 70.98 70.98 70.98 0.5K
10:06 70.98 70.99 70.86 70.86 0.6K
10:07 70.86 70.94 70.86 70.94 0.1K
10:08 70.94 70.94 70.90 70.90 0.3K
10:09 70.90 70.95 70.90 70.95 0.7K
10:10 70.95 70.95 70.95 70.95 0.4K
10:11 70.95 70.95 70.95 70.95 0.1K
10:12 70.99 71.04 70.98 70.98 0.6K
10:13 70.98 70.98 70.87 70.87 0.9K
10:14 70.87 70.93 70.87 70.93 0.4K
10:15 70.93 70.93 70.77 70.77 1.1K
10:16 70.77 70.77 70.52 70.52 1.2K
10:17 70.52 70.58 70.52 70.58 0.4K
10:18 70.58 70.58 70.56 70.57 0.4K
10:19 70.57 70.57 70.57 70.57 0.1K
10:20 70.57 70.57 70.45 70.45 1.5K
10:21 70.45 70.45 70.45 70.45 0.2K
10:22 70.60 70.60 70.36 70.37 4.7K
10:23 70.37 70.37 70.19 70.19 0.3K
10:24 70.19 70.38 70.19 70.38 0.8K
10:25 70.38 70.41 70.38 70.41 0.4K
10:26 70.37 70.66 70.37 70.66 1.2K
10:27 70.66 70.66 70.66 70.66 0.1K
10:28 70.62 70.62 70.62 70.62 0.2K
10:29 70.62 70.62 70.62 70.62 0.1K
10:30 70.62 70.62 70.45 70.45 0.9K
10:31 70.45 70.45 70.45 70.45 0.1K
10:32 70.45 70.45 70.45 70.45 0.1K
10:33 70.45 70.48 70.45 70.48 0.7K
10:34 70.48 70.48 70.48 70.48 0.1K
10:35 70.48 70.48 70.48 70.48 0.0K
10:36 70.48 70.48 70.48 70.48 0.0K
10:37 70.48 70.48 70.48 70.48 0.2K
10:38 70.48 70.48 70.48 70.48 0.1K
10:39 70.48 70.48 70.38 70.38 0.4K
10:40 70.60 70.60 70.60 70.60 0.2K
10:41 70.60 70.60 70.60 70.60 0.1K
10:42 70.60 70.60 70.60 70.60 0.0K
10:43 70.52 70.52 70.52 70.52 0.5K
10:44 70.52 70.52 70.52 70.52 0.1K
10:45 70.52 70.52 70.52 70.52 0.1K
10:46 70.52 70.52 70.52 70.52 0.3K
10:47 70.52 70.52 70.52 70.52 0.2K
10:48 70.52 70.52 70.52 70.52 0.0K
10:49 70.52 70.52 70.52 70.52 0.1K
10:50 70.78 70.78 70.78 70.78 0.2K
10:51 70.78 70.78 70.78 70.78 0.2K
10:52 70.60 70.60 70.60 70.60 0.4K
10:53 70.60 70.61 70.60 70.61 1.1K
10:54 70.61 70.61 70.61 70.61 0.2K
10:55 70.61 70.61 70.61 70.61 0.1K
10:56 70.61 70.61 70.61 70.61 0.1K
10:57 70.65 70.65 70.59 70.59 2.8K
10:58 70.59 70.59 70.59 70.59 0.2K
10:59 70.59 70.73 70.59 70.73 0.9K
11:00 70.73 70.73 70.65 70.65 0.1K
11:01 70.65 70.65 70.58 70.58 0.4K
11:02 70.58 70.58 70.58 70.58 0.0K
11:03 70.58 70.58 70.58 70.58 0.2K
11:04 70.58 70.65 70.58 70.65 0.5K
11:05 70.65 70.65 70.57 70.57 1.1K
11:06 70.57 70.57 70.52 70.57 1.1K
11:07 70.57 70.57 70.57 70.57 0.0K
11:08 70.76 70.83 70.73 70.73 1.2K
11:09 70.73 70.73 70.73 70.73 0.2K
11:10 70.73 70.73 70.64 70.64 0.2K
11:11 70.64 70.64 70.64 70.64 0.1K
11:12 70.64 70.64 70.64 70.64 0.4K
11:13 70.64 70.75 70.64 70.75 0.8K
11:14 70.75 70.78 70.75 70.76 0.6K
11:15 70.80 70.80 70.80 70.80 0.3K
11:16 70.80 70.87 70.80 70.87 0.7K
11:17 70.87 70.87 70.87 70.87 0.0K
11:18 70.87 70.90 70.87 70.90 0.3K
11:19 70.86 70.90 70.86 70.90 0.4K
11:20 70.90 70.91 70.90 70.91 0.2K
11:21 70.91 70.93 70.91 70.93 0.7K
11:22 70.93 70.93 70.89 70.89 3.1K
11:23 70.79 70.81 70.79 70.81 0.8K
11:24 70.82 70.82 70.82 70.82 0.4K
11:25 70.82 70.82 70.80 70.80 0.4K
11:26 70.80 70.80 70.80 70.80 0.3K
11:27 70.80 70.84 70.80 70.84 0.3K
11:28 70.84 70.84 70.84 70.84 0.2K
11:29 70.84 70.88 70.84 70.88 0.5K
11:30 70.89 70.89 70.89 70.89 0.3K
11:31 70.89 70.93 70.89 70.90 0.4K
11:32 70.96 70.96 70.96 70.96 0.6K
11:33 70.96 70.96 70.83 70.88 0.5K
11:34 70.88 70.88 70.87 70.87 0.3K
11:35 70.92 71.01 70.92 71.01 1.1K
11:36 71.01 71.01 71.01 71.01 0.0K
11:37 71.01 71.01 70.82 70.92 2.3K
11:38 70.92 70.92 70.92 70.92 0.0K
11:39 70.92 70.92 70.81 70.81 0.7K
11:40 70.81 70.85 70.81 70.85 0.2K
11:41 70.85 70.85 70.85 70.85 0.2K
11:42 70.85 70.85 70.85 70.85 0.3K
11:43 70.85 70.85 70.85 70.85 0.1K
11:44 70.79 70.79 70.79 70.79 0.2K
11:45 70.79 70.79 70.78 70.78 1.0K
11:46 70.73 70.77 70.73 70.73 0.5K
11:47 70.73 70.73 70.68 70.68 0.7K
11:48 70.68 70.76 70.68 70.71 1.0K
11:49 70.71 70.71 70.68 70.68 0.3K
11:50 70.68 70.86 70.68 70.81 2.7K
11:51 70.81 70.82 70.76 70.76 1.1K
11:52 70.76 70.85 70.75 70.78 5.0K
11:53 70.78 70.78 70.78 70.78 0.5K
11:54 70.71 70.71 70.71 70.71 1.2K
11:55 70.71 70.71 70.70 70.70 0.4K
11:56 70.70 70.70 70.59 70.59 4.0K
11:57 70.59 70.59 70.59 70.59 0.1K
11:58 70.56 70.62 70.56 70.62 0.5K
11:59 70.62 70.62 70.62 70.62 0.3K
12:00 70.62 70.62 70.62 70.62 0.1K
12:01 70.62 70.62 70.62 70.62 0.4K
12:02 70.62 70.65 70.62 70.65 0.5K
12:03 70.65 70.65 70.65 70.65 0.1K
12:04 70.65 70.65 70.63 70.63 0.7K
12:05 70.63 70.67 70.63 70.67 0.2K
12:06 70.67 70.69 70.63 70.69 0.3K
12:07 70.69 70.69 70.66 70.66 0.5K
12:08 70.66 70.66 70.66 70.66 0.0K
12:09 70.66 70.66 70.66 70.66 0.0K
12:10 70.66 70.71 70.66 70.71 0.4K
12:11 70.71 70.71 70.71 70.71 0.2K
12:12 70.72 70.78 70.72 70.78 2.4K
12:13 70.78 70.78 70.78 70.78 0.1K
12:14 70.78 70.78 70.77 70.77 0.2K
12:15 70.71 70.71 70.71 70.71 0.4K
12:16 70.71 70.71 70.71 70.71 0.0K
12:17 70.71 70.71 70.71 70.71 0.1K
12:18 70.71 70.78 70.71 70.78 1.1K
12:19 70.78 70.90 70.78 70.90 1.1K
12:20 70.96 70.96 70.96 70.96 0.3K
12:21 70.96 70.96 70.96 70.96 0.0K
12:22 70.96 70.96 70.96 70.96 0.1K
12:23 70.89 70.89 70.89 70.89 0.7K
12:24 70.89 70.93 70.89 70.93 0.2K
12:25 70.93 70.93 70.93 70.93 0.4K
12:26 70.93 70.93 70.93 70.93 0.4K
12:27 70.93 70.93 70.93 70.93 0.1K
12:28 70.93 70.93 70.93 70.93 0.2K
12:29 70.93 70.93 70.75 70.75 0.4K
12:30 70.75 70.75 70.75 70.75 0.2K
12:31 70.75 70.75 70.75 70.75 0.0K
12:32 70.75 70.75 70.75 70.75 0.2K
12:33 70.75 70.75 70.75 70.75 0.1K
12:34 70.75 70.82 70.75 70.82 0.6K
12:35 70.82 70.82 70.82 70.82 0.1K
12:36 70.82 70.82 70.82 70.82 0.6K
12:37 70.82 70.82 70.82 70.82 0.1K
12:38 70.82 70.82 70.78 70.78 0.4K
12:39 70.86 70.86 70.86 70.86 0.4K
12:40 70.86 70.86 70.86 70.86 0.4K
12:41 70.86 70.86 70.80 70.80 0.1K
12:42 70.80 70.80 70.80 70.80 0.3K
12:43 70.80 70.80 70.80 70.80 0.2K
12:44 70.80 70.80 70.80 70.80 0.1K
12:45 70.80 70.80 70.80 70.80 0.1K
12:46 70.80 70.80 70.76 70.76 0.2K
12:47 70.76 70.76 70.70 70.70 0.8K
12:48 70.70 70.76 70.70 70.70 0.7K
12:49 70.70 70.77 70.70 70.76 0.6K
12:50 70.76 70.76 70.76 70.76 0.1K
12:51 70.76 70.81 70.76 70.81 2.7K
12:52 70.81 70.81 70.81 70.81 0.2K
12:53 70.81 70.81 70.81 70.81 0.1K
12:54 70.81 70.81 70.81 70.81 0.4K
12:55 70.81 70.81 70.81 70.81 0.2K
12:56 70.81 70.81 70.70 70.70 1.7K
12:57 70.70 70.70 70.70 70.70 0.2K
12:58 70.70 70.70 70.70 70.70 0.0K
12:59 70.69 70.69 70.60 70.69 1.4K
13:00 70.69 70.69 70.69 70.69 0.2K
13:01 70.69 70.69 70.69 70.69 0.0K
13:02 70.69 70.75 70.69 70.75 0.7K
13:03 70.75 70.75 70.75 70.75 0.1K
13:04 70.75 70.75 70.75 70.75 0.0K
13:05 70.75 70.75 70.75 70.75 1.9K
13:06 70.75 70.83 70.75 70.82 4.2K
13:07 70.82 70.82 70.80 70.80 0.2K
13:08 70.80 70.80 70.80 70.80 0.0K
13:09 70.80 70.80 70.80 70.80 0.3K
13:10 70.80 70.80 70.78 70.78 0.8K
13:11 70.78 70.78 70.78 70.78 0.1K
13:12 70.78 70.79 70.70 70.70 0.9K
13:13 70.66 70.66 70.66 70.66 1.7K
13:14 70.66 70.66 70.66 70.66 0.1K
13:15 70.66 70.68 70.66 70.68 0.9K
13:16 70.68 70.94 70.68 70.94 3.6K
13:17 70.94 70.94 70.94 70.94 0.0K
13:18 70.94 70.94 70.94 70.94 0.0K
13:19 70.94 70.94 70.94 70.94 0.0K
13:20 70.94 71.00 70.94 71.00 1.9K
13:21 71.00 71.00 70.92 70.92 0.2K
13:22 70.92 70.92 70.91 70.91 1.6K
13:23 70.91 70.91 70.91 70.91 0.1K
13:24 70.91 70.91 70.91 70.91 0.0K
13:25 70.91 70.95 70.91 70.95 0.9K
13:26 70.95 70.95 70.95 70.95 0.1K
13:27 70.95 70.95 70.95 70.95 0.1K
13:28 70.95 70.95 70.95 70.95 0.1K
13:29 70.97 70.97 70.97 70.97 0.2K
13:30 70.97 70.97 70.97 70.97 0.0K
13:31 70.97 70.97 70.90 70.90 17.5K
13:32 70.90 70.90 70.90 70.90 0.0K
13:33 70.90 70.90 70.85 70.85 0.3K
13:34 70.85 70.85 70.85 70.85 0.0K
13:35 70.85 70.85 70.85 70.85 0.1K
13:36 70.85 70.85 70.85 70.85 0.3K
13:37 70.85 70.85 70.75 70.75 0.3K
13:38 70.75 70.75 70.75 70.75 0.1K
13:39 70.75 70.75 70.75 70.75 0.1K
13:40 70.75 70.75 70.75 70.75 0.1K
13:41 70.75 70.75 70.69 70.69 0.4K
13:42 70.69 70.69 70.69 70.69 0.3K
13:43 70.69 70.69 70.68 70.68 0.2K
13:44 70.68 70.68 70.68 70.68 0.4K
13:45 70.68 70.68 70.68 70.68 0.1K
13:46 70.68 70.68 70.68 70.68 0.1K
13:47 70.68 70.68 70.62 70.62 0.9K
13:48 70.62 70.62 70.62 70.62 0.2K
13:49 70.62 70.62 70.62 70.62 0.0K
13:50 70.62 70.62 70.62 70.62 0.1K
13:51 70.62 70.62 70.62 70.62 0.2K
13:52 70.62 70.62 70.60 70.60 0.5K
13:53 70.60 70.60 70.55 70.56 0.5K
13:54 70.60 70.60 70.60 70.60 1.2K
13:55 70.60 70.60 70.60 70.60 0.1K
13:56 70.56 70.71 70.56 70.71 5.3K
13:57 70.71 70.71 70.65 70.65 0.4K
13:58 70.65 70.65 70.65 70.65 0.2K
13:59 70.65 70.66 70.65 70.66 1.1K
14:00 70.66 70.66 70.66 70.66 0.1K
14:01 70.66 70.66 70.66 70.66 0.1K
14:02 70.66 70.68 70.66 70.68 0.5K
14:03 70.68 70.68 70.68 70.68 0.0K
14:04 70.68 70.68 70.68 70.68 0.3K
14:05 70.68 70.68 70.68 70.68 0.2K
14:06 70.68 70.68 70.62 70.62 0.1K
14:07 70.62 70.62 70.62 70.62 0.1K
14:08 70.62 70.62 70.62 70.62 0.3K
14:09 70.62 70.62 70.62 70.62 0.0K
14:10 70.62 70.62 70.51 70.51 1.0K
14:11 70.51 70.51 70.46 70.46 0.9K
14:12 70.46 70.46 70.46 70.46 0.0K
14:13 70.46 70.46 70.46 70.46 0.1K
14:14 70.46 70.58 70.46 70.58 0.8K
14:15 70.58 70.58 70.58 70.58 0.2K
14:16 70.58 70.58 70.57 70.57 9.8K
14:17 70.57 70.57 70.50 70.50 0.9K
14:18 70.50 70.50 70.50 70.50 0.0K
14:19 70.50 70.50 70.50 70.50 0.1K
14:20 70.50 70.50 70.50 70.50 0.2K
14:21 70.50 70.50 70.50 70.50 0.0K
14:22 70.50 70.50 70.45 70.45 0.9K
14:23 70.45 70.51 70.45 70.51 0.9K
14:24 70.51 70.51 70.47 70.50 1.3K
14:25 70.50 70.50 70.49 70.50 2.0K
14:26 70.50 70.51 70.50 70.51 0.7K
14:27 70.51 70.51 70.51 70.51 0.2K
14:28 70.51 70.51 70.51 70.51 1.3K
14:29 70.51 70.51 70.51 70.51 0.0K
14:30 70.51 70.51 70.40 70.42 7.1K
14:31 70.42 70.48 70.42 70.48 1.1K
14:32 70.48 70.48 70.42 70.42 1.1K
14:33 70.44 70.44 70.41 70.41 1.9K
14:34 70.41 70.41 70.31 70.31 0.7K
14:35 70.31 70.31 70.31 70.31 0.4K
14:36 70.31 70.31 70.31 70.31 0.1K
14:37 70.11 70.11 70.11 70.11 0.4K
14:38 70.11 70.11 70.11 70.11 0.1K
14:39 70.11 70.16 70.11 70.16 0.6K
14:40 70.16 70.18 70.16 70.18 0.4K
14:41 70.18 70.18 70.09 70.14 3.2K
14:42 70.14 70.14 70.14 70.14 0.0K
14:43 70.14 70.19 70.14 70.19 0.2K
14:44 70.19 70.19 70.13 70.13 0.2K
14:45 70.13 70.13 70.13 70.13 0.1K
14:46 70.13 70.22 70.13 70.22 0.3K
14:47 70.22 70.29 70.22 70.29 4.3K
14:48 70.29 70.29 70.29 70.29 0.0K
14:49 70.29 70.34 70.29 70.34 0.3K
14:50 70.34 70.34 70.34 70.34 0.0K
14:51 70.35 70.35 70.35 70.35 0.8K
14:52 70.35 70.39 70.35 70.38 0.9K
14:53 70.38 70.39 70.35 70.35 1.4K
14:54 70.35 70.36 70.35 70.36 0.3K
14:55 70.36 70.36 70.36 70.36 0.0K
14:56 70.36 70.36 70.36 70.36 0.2K
14:57 70.36 70.36 70.32 70.32 1.1K
14:58 70.32 70.32 70.29 70.29 0.2K
14:59 70.29 70.29 70.29 70.29 0.3K
15:00 70.29 70.29 70.29 70.29 0.5K
15:01 70.29 70.29 70.29 70.29 0.1K
15:02 70.29 70.29 70.16 70.16 0.3K
15:03 70.16 70.16 70.16 70.16 0.0K
15:04 70.16 70.23 70.16 70.23 0.8K
15:05 70.21 70.21 70.21 70.21 0.3K
15:06 70.21 70.24 70.21 70.24 0.1K
15:07 70.24 70.24 70.24 70.24 0.1K
15:08 70.20 70.25 70.20 70.25 2.1K
15:09 70.25 70.25 70.23 70.23 0.3K
15:10 70.23 70.25 70.23 70.25 1.3K
15:11 70.18 70.18 70.18 70.18 3.9K
15:12 70.18 70.19 70.10 70.19 0.8K
15:13 70.19 70.20 70.19 70.20 2.2K
15:14 70.20 70.21 70.20 70.21 0.2K
15:15 70.19 70.19 70.17 70.17 0.6K
15:16 70.17 70.17 70.17 70.17 0.4K
15:17 70.17 70.17 70.17 70.17 0.0K
15:18 70.17 70.17 70.16 70.16 0.3K
15:19 70.16 70.16 70.16 70.16 0.2K
15:20 70.16 70.20 70.16 70.17 2.6K
15:21 70.17 70.17 69.91 69.91 4.0K
15:22 69.91 69.91 69.91 69.91 0.2K
15:23 69.91 69.93 69.91 69.93 0.3K
15:24 69.93 70.00 69.93 70.00 1.1K
15:25 69.93 69.93 69.93 69.93 0.2K
15:26 69.93 69.93 69.93 69.93 0.1K
15:27 69.93 69.96 69.93 69.96 1.0K
15:28 69.96 69.96 69.64 69.64 2.5K
15:29 69.64 69.64 69.64 69.64 0.3K
15:30 69.64 69.75 69.64 69.70 0.4K
15:31 69.79 69.79 69.78 69.78 1.6K
15:32 69.78 69.81 69.78 69.81 0.9K
15:33 69.81 69.81 69.81 69.81 0.1K
15:34 69.81 69.94 69.81 69.94 0.8K
15:35 69.94 69.94 69.94 69.94 0.0K
15:36 69.87 69.91 69.87 69.91 0.5K
15:37 69.91 69.91 69.91 69.91 0.0K
15:38 69.91 69.91 69.83 69.83 0.8K
15:39 69.86 69.90 69.83 69.90 1.5K
15:40 69.90 69.92 69.89 69.90 0.8K
15:41 69.90 69.90 69.79 69.79 5.6K
15:42 69.80 69.80 69.78 69.78 0.6K
15:43 69.78 69.79 69.78 69.79 0.6K
15:44 69.79 69.79 69.79 69.79 0.5K
15:45 69.79 69.79 69.72 69.72 1.3K
15:46 69.72 69.74 69.71 69.74 1.4K
15:47 69.74 69.74 69.74 69.74 0.3K
15:48 69.74 69.74 69.73 69.73 3.9K
15:49 69.73 69.73 69.67 69.67 28.2K
15:50 69.67 69.67 69.59 69.59 2.8K
15:51 69.64 69.64 69.64 69.64 1.2K
15:52 69.64 69.67 69.59 69.67 5.6K
15:53 69.67 69.76 69.67 69.76 2.1K
15:54 69.76 69.76 69.63 69.63 0.7K
15:55 69.69 69.69 69.68 69.68 3.2K
15:56 69.66 69.78 69.64 69.64 6.7K
15:57 69.64 69.64 69.64 69.64 1.5K
15:58 69.63 69.64 69.62 69.64 11.2K
15:59 69.58 69.59 69.53 69.53 9.2K
16:00 69.46 72.40 69.18 69.20 116.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음