Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.82
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 68.31 68.80 68.31 68.31 7.4K
09:32 68.31 68.35 68.31 68.35 0.9K
09:33 68.35 68.35 68.35 68.35 0.0K
09:34 68.35 68.35 68.18 68.18 0.4K
09:35 68.34 68.34 68.00 68.00 0.9K
09:36 68.00 68.00 68.00 68.00 0.1K
09:37 68.00 68.05 68.00 68.05 0.3K
09:38 67.79 67.83 67.79 67.83 0.3K
09:39 67.83 67.83 67.83 67.83 0.6K
09:40 67.83 68.34 67.83 68.34 0.3K
09:41 68.34 68.34 68.34 68.34 0.0K
09:42 68.36 68.36 68.36 68.36 1.8K
09:43 68.36 68.36 68.36 68.36 0.3K
09:44 68.36 68.36 67.96 68.15 10.3K
09:45 68.15 68.30 68.15 68.15 1.3K
09:46 68.15 68.37 68.15 68.37 0.5K
09:47 68.51 68.51 68.51 68.51 0.3K
09:48 68.51 68.51 68.37 68.37 1.4K
09:49 68.37 68.37 68.37 68.37 0.0K
09:50 68.37 68.65 68.37 68.65 2.2K
09:51 68.64 68.64 68.64 68.64 0.8K
09:52 68.64 68.64 68.47 68.47 0.3K
09:53 68.70 68.95 68.70 68.95 3.3K
09:54 68.95 69.17 68.89 69.17 1.1K
09:55 69.17 69.17 69.17 69.17 0.1K
09:56 69.17 69.17 69.17 69.17 0.5K
09:57 69.16 69.16 69.02 69.03 1.1K
09:58 69.03 69.27 69.03 69.27 0.6K
09:59 69.27 69.40 69.13 69.13 1.4K
10:00 69.13 69.13 69.13 69.13 0.2K
10:01 69.49 69.75 69.49 69.75 1.9K
10:02 69.76 69.89 69.76 69.89 3.1K
10:03 69.89 69.89 69.87 69.89 5.8K
10:04 69.89 69.89 69.89 69.89 0.2K
10:05 70.03 70.04 70.02 70.04 1.7K
10:06 70.17 70.17 70.00 70.00 6.0K
10:07 70.00 70.07 70.00 70.07 0.5K
10:08 70.01 70.07 70.01 70.07 1.8K
10:09 70.07 70.07 69.84 70.01 0.6K
10:10 69.83 69.83 69.82 69.82 0.6K
10:11 70.01 70.01 69.75 70.00 1.8K
10:12 69.87 69.90 69.87 69.90 0.4K
10:13 69.90 69.90 69.90 69.90 0.1K
10:14 70.03 70.03 70.03 70.03 0.4K
10:15 70.05 70.05 70.05 70.05 11.1K
10:16 70.05 70.09 70.05 70.05 0.9K
10:17 70.05 70.09 70.05 70.09 4.1K
10:18 70.09 70.32 70.09 70.32 5.4K
10:19 70.32 70.34 70.28 70.28 2.3K
10:20 70.30 70.40 70.30 70.40 1.6K
10:21 70.36 70.36 70.36 70.36 2.6K
10:22 70.36 70.62 70.36 70.62 0.7K
10:23 70.62 70.62 70.62 70.62 0.1K
10:24 70.62 70.78 70.62 70.78 2.1K
10:25 70.79 70.79 70.78 70.79 0.9K
10:26 70.79 70.83 70.78 70.83 0.5K
10:27 70.83 70.94 70.83 70.92 0.9K
10:28 70.97 71.07 70.97 71.07 1.6K
10:29 71.07 71.07 71.07 71.07 0.2K
10:30 71.07 71.16 71.07 71.16 0.2K
10:31 71.17 71.50 71.17 71.29 4.5K
10:32 71.29 71.40 71.29 71.29 1.1K
10:33 71.27 71.45 71.27 71.45 2.1K
10:34 71.55 71.55 71.36 71.36 0.5K
10:35 71.36 71.44 71.36 71.40 1.6K
10:36 71.40 71.40 71.35 71.35 0.2K
10:37 71.44 71.55 71.21 71.21 4.6K
10:38 71.29 71.38 71.29 71.38 3.1K
10:39 71.38 71.42 71.38 71.42 0.7K
10:40 71.42 71.42 71.33 71.33 0.3K
10:41 71.33 71.43 71.33 71.43 0.4K
10:42 71.43 71.58 71.43 71.58 2.0K
10:43 71.58 71.76 71.58 71.71 0.9K
10:44 71.71 71.71 71.60 71.60 1.1K
10:45 71.60 71.74 71.60 71.74 0.7K
10:46 71.73 71.73 71.47 71.47 7.7K
10:47 71.47 71.47 71.36 71.40 14.9K
10:48 71.44 71.57 71.44 71.57 1.0K
10:49 71.57 71.66 71.57 71.66 1.1K
10:50 71.66 71.78 71.58 71.58 12.2K
10:51 71.58 71.58 71.58 71.58 0.2K
10:52 71.45 71.59 71.45 71.59 1.7K
10:53 71.62 71.67 71.62 71.67 1.7K
10:54 71.67 71.69 71.54 71.69 4.8K
10:55 71.72 71.72 71.71 71.71 2.2K
10:56 71.57 71.60 71.57 71.60 0.3K
10:57 71.79 71.90 71.44 71.44 8.5K
10:58 71.27 71.34 71.27 71.34 1.0K
10:59 71.34 71.34 71.20 71.34 2.3K
11:00 71.34 71.34 71.34 71.34 0.4K
11:01 71.41 71.47 71.37 71.37 1.7K
11:02 71.44 71.51 71.44 71.51 0.6K
11:03 71.51 71.62 71.51 71.62 0.7K
11:04 71.62 71.62 71.59 71.59 0.3K
11:05 71.59 71.59 71.59 71.59 0.2K
11:06 71.59 71.71 71.41 71.71 1.7K
11:07 71.71 71.71 71.46 71.56 5.6K
11:08 71.56 71.56 71.32 71.33 1.8K
11:09 71.33 71.33 71.33 71.33 1.0K
11:10 71.33 71.33 71.17 71.23 1.3K
11:11 71.30 71.30 71.30 71.30 0.7K
11:12 71.30 71.30 71.22 71.22 2.6K
11:13 71.22 71.46 71.22 71.46 8.0K
11:14 71.53 71.53 71.53 71.53 0.8K
11:15 71.53 71.53 71.24 71.24 0.6K
11:16 71.24 71.41 71.24 71.41 0.5K
11:17 71.50 71.66 71.48 71.66 1.6K
11:18 71.66 71.66 71.58 71.58 1.0K
11:19 71.58 71.58 71.58 71.58 0.1K
11:20 71.64 71.64 71.56 71.56 1.9K
11:21 71.56 71.60 71.48 71.60 1.4K
11:22 71.83 71.90 71.83 71.90 5.8K
11:23 71.90 71.95 71.90 71.95 0.6K
11:24 71.95 71.95 71.78 71.78 0.9K
11:25 71.78 71.78 71.64 71.64 0.4K
11:26 71.64 71.64 71.40 71.40 2.5K
11:27 71.40 71.48 71.40 71.48 1.5K
11:28 71.48 71.48 71.48 71.48 0.3K
11:29 71.48 71.48 71.48 71.48 0.1K
11:30 71.54 71.54 71.54 71.54 0.2K
11:31 71.45 71.67 71.45 71.54 1.4K
11:32 71.54 71.59 71.54 71.59 0.5K
11:33 71.59 71.73 71.59 71.73 0.8K
11:34 71.73 71.73 71.73 71.73 0.2K
11:35 71.73 71.73 71.73 71.73 0.1K
11:36 71.73 71.73 71.73 71.73 0.3K
11:37 71.50 71.50 71.50 71.50 2.7K
11:38 71.58 71.68 71.58 71.68 1.0K
11:39 71.68 71.68 71.68 71.68 0.6K
11:40 71.68 71.68 71.64 71.64 0.8K
11:41 71.64 71.64 71.55 71.55 0.9K
11:42 71.53 71.62 71.53 71.62 0.8K
11:43 71.62 71.62 71.48 71.48 1.6K
11:44 71.48 71.48 71.48 71.48 0.0K
11:45 71.48 71.59 71.48 71.59 25.7K
11:46 71.90 71.90 71.90 71.90 0.8K
11:47 71.83 71.83 71.83 71.83 0.1K
11:48 71.83 71.83 71.83 71.83 0.0K
11:49 71.98 72.04 71.98 72.04 1.0K
11:50 72.04 72.04 71.98 71.98 1.2K
11:51 71.98 71.98 71.98 71.98 0.2K
11:52 71.98 71.98 71.75 71.75 1.3K
11:53 71.75 71.75 71.75 71.75 0.2K
11:54 71.75 71.75 71.75 71.75 0.3K
11:55 71.75 71.75 71.75 71.75 0.1K
11:56 71.75 71.87 71.75 71.87 0.2K
11:57 71.93 71.93 71.93 71.93 0.6K
11:58 71.93 71.93 71.93 71.93 0.2K
11:59 71.93 72.07 71.75 72.07 26.7K
12:00 72.07 72.28 72.07 72.28 1.0K
12:01 72.19 72.19 72.14 72.14 0.9K
12:02 72.14 72.14 72.04 72.04 0.7K
12:03 72.04 72.12 72.04 72.04 0.6K
12:04 72.04 72.04 72.04 72.04 0.4K
12:05 72.04 72.23 72.04 72.23 0.6K
12:06 72.23 72.24 72.11 72.11 1.4K
12:07 72.12 72.14 72.11 72.14 1.6K
12:08 72.05 72.12 72.03 72.12 1.1K
12:09 72.12 72.19 72.12 72.19 0.5K
12:10 72.19 72.19 72.19 72.19 0.6K
12:11 72.19 72.42 72.19 72.42 0.8K
12:12 72.42 72.42 72.38 72.38 0.3K
12:13 72.38 72.38 72.38 72.38 0.8K
12:14 72.38 72.38 72.37 72.37 0.2K
12:15 72.37 72.42 72.37 72.41 0.9K
12:16 72.41 72.41 72.41 72.41 0.1K
12:17 72.41 72.48 72.41 72.44 0.5K
12:18 72.43 72.43 72.40 72.40 3.6K
12:19 72.38 72.38 72.38 72.38 0.5K
12:20 72.35 72.43 72.35 72.43 1.0K
12:21 72.43 72.43 72.40 72.40 0.4K
12:22 72.40 72.49 72.40 72.49 0.8K
12:23 72.49 72.49 72.49 72.49 0.2K
12:24 72.49 72.60 72.49 72.60 0.9K
12:25 72.60 72.60 72.52 72.52 0.5K
12:26 72.52 72.59 72.52 72.59 1.1K
12:27 72.59 72.59 72.59 72.59 4.3K
12:28 72.59 72.59 72.53 72.53 1.0K
12:29 72.59 72.59 72.53 72.53 0.8K
12:30 72.53 72.53 72.53 72.53 0.3K
12:31 72.53 72.67 72.53 72.67 0.6K
12:32 72.67 72.67 72.62 72.62 0.6K
12:33 72.52 72.52 72.52 72.52 3.0K
12:34 72.52 72.71 72.52 72.71 0.6K
12:35 72.71 72.71 72.66 72.66 1.0K
12:36 72.66 72.66 72.66 72.66 0.5K
12:37 72.58 72.58 72.40 72.40 6.9K
12:38 72.39 72.39 72.39 72.39 0.7K
12:39 72.39 72.50 72.39 72.50 0.7K
12:40 72.50 72.50 72.32 72.32 1.1K
12:41 72.32 72.32 72.32 72.32 0.1K
12:42 72.32 72.32 72.27 72.27 0.3K
12:43 72.27 72.30 72.27 72.30 0.4K
12:44 72.30 72.40 72.30 72.40 1.0K
12:45 72.40 72.40 72.40 72.40 0.1K
12:46 72.40 72.40 72.33 72.33 0.5K
12:47 72.30 72.30 72.18 72.18 1.9K
12:48 72.18 72.20 72.18 72.20 0.5K
12:49 72.20 72.20 72.09 72.09 0.1K
12:50 72.09 72.09 71.99 71.99 3.3K
12:51 71.99 71.99 71.99 71.99 0.2K
12:52 71.99 71.99 71.91 71.94 0.6K
12:53 71.94 72.05 71.94 72.05 0.2K
12:54 72.05 72.05 72.05 72.05 0.4K
12:55 72.05 72.05 71.98 71.98 0.3K
12:56 71.98 71.98 71.98 71.98 0.1K
12:57 71.92 71.98 71.92 71.98 0.5K
12:58 71.98 71.98 71.98 71.98 0.1K
12:59 71.98 71.98 71.98 71.98 0.2K
13:00 71.98 71.98 71.83 71.83 1.1K
13:01 71.83 71.83 71.83 71.83 0.1K
13:02 71.83 71.83 71.83 71.83 0.2K
13:03 71.90 71.90 71.90 71.90 0.4K
13:04 71.90 71.90 71.90 71.90 0.2K
13:05 71.90 71.90 71.90 71.90 0.2K
13:06 71.90 71.90 71.90 71.90 0.2K
13:07 71.90 71.90 71.90 71.90 0.5K
13:08 71.90 71.90 71.90 71.90 0.1K
13:09 71.90 71.90 71.90 71.90 0.5K
13:10 71.90 71.91 71.90 71.91 0.1K
13:11 71.91 71.91 71.91 71.91 0.2K
13:12 71.91 71.99 71.91 71.99 1.8K
13:13 71.99 72.22 71.99 72.22 0.8K
13:14 72.20 72.20 72.20 72.20 0.2K
13:15 72.20 72.20 72.20 72.20 0.2K
13:16 72.20 72.20 71.99 72.20 6.1K
13:17 72.20 72.20 72.10 72.13 2.5K
13:18 72.38 72.38 72.31 72.31 10.7K
13:19 72.31 72.34 72.31 72.34 0.6K
13:20 72.34 72.34 72.03 72.03 7.9K
13:21 72.01 72.12 72.01 72.12 1.2K
13:22 72.12 72.17 72.12 72.17 0.8K
13:23 72.10 72.26 72.10 72.26 10.3K
13:24 72.26 72.26 72.20 72.20 2.0K
13:25 72.20 72.20 72.20 72.20 0.2K
13:26 72.20 72.20 72.20 72.20 0.1K
13:27 72.05 72.05 71.95 71.95 1.4K
13:28 71.95 71.95 71.95 71.95 0.2K
13:29 71.95 71.95 71.95 71.95 0.1K
13:30 71.95 71.95 71.95 71.95 0.2K
13:31 71.95 71.95 71.95 71.95 1.3K
13:32 71.95 71.95 71.93 71.93 1.0K
13:33 71.93 71.93 71.93 71.93 0.6K
13:34 71.93 72.01 71.93 72.01 3.0K
13:35 72.01 72.02 72.01 72.02 4.7K
13:36 72.02 72.09 72.02 72.06 0.8K
13:37 72.06 72.06 72.06 72.06 0.2K
13:38 72.06 72.06 72.06 72.06 0.0K
13:39 71.98 71.98 71.90 71.90 1.4K
13:40 71.90 71.90 71.83 71.85 0.9K
13:41 71.85 71.89 71.85 71.89 0.5K
13:42 71.89 71.89 71.89 71.89 0.4K
13:43 71.89 71.89 71.89 71.89 0.2K
13:44 71.89 71.89 71.89 71.89 0.1K
13:45 71.89 71.89 71.89 71.89 0.1K
13:46 71.89 71.89 71.89 71.89 0.3K
13:47 71.89 71.89 71.89 71.89 0.1K
13:48 71.89 71.89 71.89 71.89 0.2K
13:49 71.89 71.89 71.89 71.89 0.1K
13:50 71.89 71.89 71.87 71.87 0.4K
13:51 71.87 71.90 71.87 71.90 0.8K
13:52 71.90 71.95 71.90 71.95 0.6K
13:53 71.95 71.95 71.95 71.95 0.1K
13:54 71.95 71.95 71.88 71.88 0.6K
13:55 71.88 71.88 71.88 71.88 0.2K
13:56 71.88 71.88 71.88 71.88 0.2K
13:57 71.88 71.88 71.88 71.88 0.4K
13:58 71.88 71.88 71.88 71.88 0.2K
13:59 71.88 71.88 71.88 71.88 0.1K
14:00 71.88 71.88 71.88 71.88 0.2K
14:01 71.88 71.88 71.88 71.88 0.1K
14:02 71.88 71.91 71.88 71.91 0.4K
14:03 71.91 71.91 71.84 71.84 0.3K
14:04 71.84 72.04 71.84 72.04 5.7K
14:05 72.06 72.06 71.98 71.98 1.6K
14:06 71.98 71.98 71.98 71.98 0.3K
14:07 71.98 72.00 71.98 72.00 1.7K
14:08 72.00 72.00 72.00 72.00 0.0K
14:09 72.00 72.00 71.93 71.93 1.0K
14:10 71.93 71.93 71.93 71.93 0.3K
14:11 71.92 71.98 71.92 71.98 2.6K
14:12 71.98 72.00 71.95 71.95 3.9K
14:13 71.95 72.00 71.95 72.00 0.5K
14:14 72.00 72.00 72.00 72.00 0.0K
14:15 72.00 72.00 72.00 72.00 2.4K
14:16 72.01 72.01 72.01 72.01 0.3K
14:17 72.01 72.01 72.00 72.00 0.3K
14:18 72.00 72.01 71.96 72.01 0.6K
14:19 72.00 72.00 71.96 72.00 2.0K
14:20 72.00 72.00 71.96 71.96 0.1K
14:21 71.96 72.05 71.96 72.05 1.9K
14:22 72.05 72.09 72.05 72.09 0.7K
14:23 72.00 72.00 72.00 72.00 0.6K
14:24 72.08 72.11 72.04 72.04 6.1K
14:25 72.04 72.04 72.02 72.02 0.6K
14:26 72.02 72.10 72.02 72.07 0.7K
14:27 72.07 72.18 72.07 72.18 1.8K
14:28 72.18 72.18 72.09 72.09 2.3K
14:29 72.09 72.09 72.09 72.09 0.2K
14:30 72.09 72.12 72.09 72.12 0.7K
14:31 72.12 72.12 72.12 72.12 0.2K
14:32 72.12 72.12 72.12 72.12 0.2K
14:33 72.15 72.15 72.12 72.12 0.8K
14:34 72.12 72.15 72.12 72.15 1.8K
14:35 72.15 72.15 72.15 72.15 0.3K
14:36 72.15 72.33 72.15 72.33 0.4K
14:37 72.33 72.44 72.33 72.42 0.8K
14:38 72.38 72.38 72.36 72.36 1.1K
14:39 72.36 72.36 72.36 72.36 0.4K
14:40 72.36 72.36 72.36 72.36 0.3K
14:41 72.36 72.43 72.36 72.43 0.5K
14:42 72.43 72.43 72.43 72.43 0.3K
14:43 72.43 72.43 72.43 72.43 0.3K
14:44 72.43 72.43 72.43 72.43 0.2K
14:45 72.43 72.43 72.31 72.31 2.9K
14:46 72.35 72.44 72.35 72.44 3.0K
14:47 72.44 72.44 72.44 72.44 0.4K
14:48 72.44 72.46 72.44 72.46 1.6K
14:49 72.46 72.46 72.46 72.46 0.2K
14:50 72.46 72.50 72.46 72.50 1.6K
14:51 72.50 72.50 72.50 72.50 0.3K
14:52 72.49 72.57 72.48 72.57 1.7K
14:53 72.57 72.57 72.53 72.53 0.6K
14:54 72.53 72.53 72.53 72.53 0.1K
14:55 72.53 72.56 72.52 72.52 1.7K
14:56 72.52 72.56 72.52 72.56 0.3K
14:57 72.58 72.58 72.55 72.55 0.6K
14:58 72.55 72.55 72.51 72.51 1.2K
14:59 72.51 72.51 72.46 72.46 0.3K
15:00 72.46 72.53 72.46 72.53 0.7K
15:01 72.47 72.47 72.44 72.44 3.5K
15:02 72.30 72.31 72.28 72.29 5.0K
15:03 72.29 72.29 72.29 72.29 0.4K
15:04 72.29 72.29 72.13 72.13 0.4K
15:05 72.20 72.20 72.19 72.19 1.7K
15:06 72.14 72.14 72.08 72.08 2.8K
15:07 72.04 72.04 72.04 72.04 0.5K
15:08 72.04 72.04 71.99 71.99 0.6K
15:09 71.99 71.99 71.99 71.99 0.5K
15:10 71.99 72.01 71.99 72.01 1.8K
15:11 72.01 72.30 72.01 72.30 3.8K
15:12 72.30 72.30 72.30 72.30 0.2K
15:13 72.30 72.30 72.22 72.22 0.5K
15:14 72.15 72.15 71.94 71.94 2.5K
15:15 72.05 72.09 72.05 72.09 3.0K
15:16 72.09 72.11 72.09 72.11 0.3K
15:17 72.11 72.18 72.11 72.18 0.8K
15:18 72.18 72.22 72.18 72.22 0.9K
15:19 72.31 72.31 72.17 72.17 0.3K
15:20 72.36 72.44 72.36 72.44 1.0K
15:21 72.44 72.44 72.40 72.40 0.7K
15:22 72.40 72.40 72.32 72.32 1.0K
15:23 72.32 72.36 72.32 72.36 0.6K
15:24 72.36 72.36 72.25 72.25 4.2K
15:25 72.25 72.29 72.25 72.29 0.4K
15:26 72.29 72.36 72.25 72.25 3.6K
15:27 72.25 72.25 72.25 72.25 0.4K
15:28 72.25 72.25 72.24 72.24 0.3K
15:29 72.20 72.27 72.20 72.27 1.5K
15:30 72.27 72.38 72.27 72.38 7.9K
15:31 72.36 72.50 72.36 72.50 5.7K
15:32 72.50 72.50 72.49 72.49 7.0K
15:33 72.48 72.54 72.48 72.49 2.3K
15:34 72.49 72.49 72.44 72.44 2.2K
15:35 72.44 72.44 72.37 72.37 1.3K
15:36 72.37 72.47 72.37 72.47 2.2K
15:37 72.47 72.47 72.47 72.47 0.3K
15:38 72.47 72.55 72.47 72.55 0.2K
15:39 72.44 72.45 72.37 72.37 4.6K
15:40 72.37 72.43 72.37 72.43 2.3K
15:41 72.43 72.43 72.21 72.37 4.4K
15:42 72.37 72.40 72.37 72.40 0.9K
15:43 72.49 72.49 72.48 72.48 1.5K
15:44 72.48 72.48 72.33 72.39 1.4K
15:45 72.39 72.39 72.33 72.33 2.0K
15:46 72.33 72.43 72.33 72.37 3.4K
15:47 72.37 72.37 72.27 72.27 1.3K
15:48 72.27 72.27 72.24 72.24 1.3K
15:49 72.24 72.24 72.24 72.24 1.1K
15:50 72.24 72.24 72.24 72.24 0.8K
15:51 72.24 72.51 72.24 72.51 3.9K
15:52 72.55 72.62 72.55 72.62 1.9K
15:53 72.62 72.62 72.62 72.62 1.5K
15:54 72.62 72.62 72.57 72.57 4.5K
15:55 72.62 72.62 72.60 72.60 5.8K
15:56 72.60 72.80 72.60 72.72 6.5K
15:57 72.72 72.80 72.72 72.80 7.4K
15:58 72.89 72.89 72.65 72.65 15.7K
15:59 72.53 72.59 72.53 72.53 9.6K
16:00 72.53 73.95 72.48 72.50 90.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음