Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.82
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 72.31 72.67 72.31 72.31 6.5K
09:32 72.31 72.31 72.28 72.29 1.3K
09:33 72.29 72.29 72.29 72.29 0.3K
09:34 72.29 72.29 72.29 72.29 0.5K
09:35 72.29 72.29 72.29 72.29 0.4K
09:36 72.29 72.40 72.28 72.37 1.2K
09:37 72.37 72.37 72.25 72.25 0.2K
09:38 71.90 71.90 71.68 71.68 2.9K
09:39 71.68 71.68 71.68 71.68 1.0K
09:40 71.68 71.68 71.68 71.68 0.1K
09:41 71.68 71.68 71.68 71.68 0.5K
09:42 71.68 71.68 71.61 71.61 1.6K
09:43 71.61 71.61 71.61 71.61 0.2K
09:44 71.46 71.46 71.33 71.33 1.1K
09:45 71.39 71.39 71.16 71.16 0.6K
09:46 71.16 71.16 71.16 71.16 0.5K
09:47 71.16 71.57 71.16 71.40 1.8K
09:48 71.40 71.43 71.40 71.43 0.1K
09:49 71.43 71.43 71.43 71.43 0.1K
09:50 71.43 71.43 71.31 71.37 1.8K
09:51 71.37 71.37 71.37 71.37 0.0K
09:52 71.37 71.37 71.37 71.37 0.1K
09:53 71.37 71.37 71.37 71.37 0.3K
09:54 71.43 71.43 71.43 71.43 4.6K
09:55 71.30 71.30 71.30 71.30 1.4K
09:56 71.20 71.20 71.20 71.20 0.5K
09:57 71.20 71.20 71.20 71.20 0.0K
09:58 71.20 71.20 71.20 71.20 4.4K
09:59 71.20 71.20 71.12 71.12 0.4K
10:00 71.12 71.17 71.12 71.17 0.7K
10:01 71.25 71.39 71.25 71.39 2.5K
10:02 71.39 71.71 71.39 71.71 2.3K
10:03 71.71 71.71 71.71 71.71 0.3K
10:04 71.71 71.71 71.66 71.66 3.3K
10:05 71.66 71.66 71.60 71.60 0.4K
10:06 71.62 71.62 71.62 71.62 0.7K
10:07 71.54 71.72 71.54 71.70 1.6K
10:08 71.63 71.82 71.63 71.82 1.1K
10:09 71.82 72.02 71.82 72.02 0.3K
10:10 72.02 72.02 71.79 71.79 0.2K
10:11 71.86 71.86 71.80 71.80 1.1K
10:12 71.80 71.80 71.65 71.65 1.2K
10:13 71.65 71.65 71.53 71.53 2.0K
10:14 71.53 71.53 71.53 71.53 0.5K
10:15 71.55 71.55 71.55 71.55 0.4K
10:16 71.55 71.55 71.55 71.55 0.1K
10:17 71.50 71.50 71.50 71.50 0.3K
10:18 71.50 71.50 71.41 71.41 1.9K
10:19 71.41 71.57 71.41 71.57 0.8K
10:20 71.51 71.51 71.51 71.51 0.3K
10:21 71.51 71.52 71.49 71.49 0.4K
10:22 71.49 71.49 71.40 71.40 0.4K
10:23 71.66 71.66 71.62 71.62 1.5K
10:24 71.62 71.62 71.62 71.62 0.2K
10:25 71.62 71.62 71.62 71.62 0.0K
10:26 71.62 71.66 71.62 71.62 1.3K
10:27 71.62 71.62 71.53 71.53 2.2K
10:28 71.53 71.53 71.43 71.43 0.7K
10:29 71.43 71.43 71.43 71.43 0.3K
10:30 71.43 71.78 71.43 71.78 0.6K
10:31 71.78 71.83 71.78 71.83 0.6K
10:32 71.85 71.85 71.69 71.69 1.2K
10:33 71.69 71.69 71.52 71.52 0.8K
10:34 71.52 71.52 71.52 71.52 0.2K
10:35 71.52 71.56 71.52 71.56 0.2K
10:36 71.56 71.56 71.56 71.56 0.5K
10:37 71.56 71.56 71.56 71.56 0.2K
10:38 71.36 71.38 71.34 71.34 0.9K
10:39 71.34 71.34 71.34 71.34 0.1K
10:40 71.34 71.44 71.34 71.43 2.1K
10:41 71.49 71.53 71.49 71.53 0.7K
10:42 71.53 71.54 71.53 71.54 0.2K
10:43 71.54 71.64 71.54 71.64 0.9K
10:44 71.64 71.64 71.64 71.64 0.4K
10:45 71.34 71.47 71.34 71.47 3.8K
10:46 71.38 71.38 71.38 71.38 0.6K
10:47 71.38 71.41 71.38 71.41 0.3K
10:48 71.40 71.40 71.40 71.40 1.3K
10:49 71.61 71.65 71.61 71.65 4.1K
10:50 71.65 71.74 71.45 71.63 51.4K
10:51 71.63 71.63 71.63 71.63 0.2K
10:52 71.79 71.79 71.79 71.79 1.0K
10:53 71.79 71.79 71.75 71.75 0.1K
10:54 71.75 71.75 71.62 71.62 0.6K
10:55 71.74 71.74 71.74 71.74 0.5K
10:56 71.74 71.74 71.74 71.74 0.3K
10:57 71.74 71.74 71.74 71.74 0.1K
10:58 71.74 71.74 71.74 71.74 0.3K
10:59 71.74 71.74 71.26 71.26 0.3K
11:00 71.26 71.26 71.26 71.26 0.1K
11:01 71.41 71.41 71.37 71.40 2.6K
11:02 71.40 71.45 71.40 71.45 0.5K
11:03 71.45 71.45 71.36 71.36 2.1K
11:04 71.36 71.51 71.36 71.51 1.3K
11:05 71.51 71.51 71.51 71.51 0.1K
11:06 71.61 71.61 71.58 71.58 0.3K
11:07 71.58 71.58 71.58 71.58 0.0K
11:08 71.55 71.56 71.55 71.56 1.7K
11:09 71.56 71.58 71.56 71.58 0.2K
11:10 71.58 71.58 71.58 71.58 0.8K
11:11 71.58 71.58 71.58 71.58 0.5K
11:12 71.63 71.63 71.62 71.62 2.4K
11:13 71.62 71.72 71.62 71.72 0.6K
11:14 71.72 71.77 71.72 71.77 0.5K
11:15 71.77 71.77 71.77 71.77 0.1K
11:16 71.77 71.87 71.77 71.87 0.6K
11:17 71.87 71.87 71.87 71.87 0.2K
11:18 71.87 71.87 71.84 71.84 1.0K
11:19 71.73 71.73 71.65 71.65 11.4K
11:20 71.79 71.79 71.40 71.48 23.0K
11:21 71.48 71.51 71.48 71.51 1.1K
11:22 71.51 71.51 71.51 71.51 0.1K
11:23 71.51 71.51 71.17 71.17 2.1K
11:24 71.17 71.18 71.17 71.18 1.1K
11:25 71.18 71.18 71.15 71.15 0.5K
11:26 71.15 71.36 71.15 71.36 0.3K
11:27 71.38 71.38 71.38 71.38 0.3K
11:28 71.38 71.38 71.38 71.38 0.4K
11:29 71.38 71.52 71.38 71.41 0.3K
11:30 71.41 71.42 71.41 71.42 0.6K
11:31 71.42 71.49 71.42 71.49 0.5K
11:32 71.49 71.54 71.49 71.54 0.8K
11:33 71.59 71.59 71.59 71.59 1.7K
11:34 71.59 71.65 71.59 71.65 0.7K
11:35 71.59 71.59 71.57 71.57 0.8K
11:36 71.57 71.57 71.57 71.57 0.1K
11:37 71.57 71.63 71.57 71.63 0.3K
11:38 71.65 71.65 71.64 71.65 1.1K
11:39 71.65 71.65 71.65 71.65 0.4K
11:40 71.65 71.65 71.65 71.65 0.6K
11:41 71.65 71.65 71.54 71.54 0.8K
11:42 71.54 71.54 71.54 71.54 0.1K
11:43 71.54 71.54 71.54 71.54 0.4K
11:44 71.54 71.54 71.54 71.54 0.0K
11:45 71.54 71.54 71.54 71.54 0.3K
11:46 71.54 71.61 71.54 71.61 0.3K
11:47 71.61 71.61 71.42 71.42 0.4K
11:48 71.42 71.42 71.42 71.42 0.2K
11:49 71.42 71.42 71.42 71.42 0.1K
11:50 71.42 71.61 71.42 71.58 1.2K
11:51 71.58 71.63 71.58 71.63 0.1K
11:52 71.63 71.63 71.63 71.63 0.1K
11:53 71.63 71.63 71.63 71.63 0.2K
11:54 71.63 71.65 71.63 71.65 0.2K
11:55 71.65 71.65 71.65 71.65 0.1K
11:56 71.65 71.65 71.50 71.50 1.9K
11:57 71.50 71.50 71.50 71.50 0.1K
11:58 71.50 71.50 71.50 71.50 0.3K
11:59 71.50 71.50 71.50 71.50 0.1K
12:00 71.50 71.50 71.50 71.50 0.5K
12:01 71.50 71.54 71.50 71.54 1.8K
12:02 71.64 71.64 71.64 71.64 1.9K
12:03 71.64 71.64 71.64 71.64 0.2K
12:04 71.64 71.64 71.56 71.56 0.2K
12:05 71.56 71.56 71.56 71.56 0.1K
12:06 71.72 71.72 71.71 71.71 1.2K
12:07 71.71 71.71 71.71 71.71 0.3K
12:08 71.71 71.71 71.71 71.71 0.0K
12:09 71.74 71.74 71.74 71.74 0.1K
12:10 71.74 71.89 71.74 71.79 2.2K
12:11 71.79 71.79 71.79 71.79 0.2K
12:12 71.79 71.79 71.79 71.79 0.1K
12:13 71.75 71.75 71.75 71.75 0.2K
12:14 71.75 71.75 71.71 71.71 0.2K
12:15 71.71 71.71 71.71 71.71 0.2K
12:16 71.71 71.81 71.71 71.81 1.8K
12:17 71.79 71.79 71.79 71.79 0.5K
12:18 71.85 71.92 71.85 71.92 1.9K
12:19 71.92 71.92 71.92 71.92 0.3K
12:20 71.92 71.92 71.92 71.92 0.2K
12:21 71.92 72.09 71.92 72.09 0.8K
12:22 72.09 72.09 72.09 72.09 0.3K
12:23 72.09 72.09 71.82 71.82 4.1K
12:24 71.82 71.82 71.70 71.78 1.0K
12:25 71.78 71.78 71.78 71.78 0.1K
12:26 71.78 71.78 71.78 71.78 0.0K
12:27 71.76 71.76 71.76 71.76 0.6K
12:28 71.76 71.79 71.69 71.72 1.0K
12:29 71.72 71.72 71.72 71.72 0.3K
12:30 71.72 71.72 71.64 71.64 0.4K
12:31 71.64 71.64 71.64 71.64 0.1K
12:32 71.64 71.64 71.64 71.64 0.2K
12:33 71.76 71.76 71.74 71.74 1.5K
12:34 71.74 71.74 71.73 71.73 0.2K
12:35 71.73 71.73 71.72 71.72 0.7K
12:36 71.72 71.72 71.72 71.72 0.0K
12:37 71.72 71.72 71.71 71.71 0.4K
12:38 71.71 71.71 71.71 71.71 0.1K
12:39 71.71 71.71 71.71 71.71 0.2K
12:40 71.85 71.85 71.85 71.85 0.2K
12:41 71.85 71.85 71.85 71.85 0.0K
12:42 71.75 71.75 71.75 71.75 1.1K
12:43 71.84 71.84 71.84 71.84 0.2K
12:44 71.84 71.84 71.84 71.84 0.2K
12:45 71.84 71.84 71.84 71.84 0.1K
12:46 71.84 71.84 71.76 71.76 0.6K
12:47 71.68 71.68 71.68 71.68 1.5K
12:48 71.68 71.68 71.68 71.68 0.2K
12:49 71.68 71.68 71.68 71.68 0.3K
12:50 71.68 71.68 71.68 71.68 0.0K
12:51 71.68 71.70 71.68 71.70 0.8K
12:52 71.70 71.70 71.70 71.70 0.2K
12:53 71.70 71.70 71.58 71.61 1.1K
12:54 71.61 71.61 71.61 71.61 0.5K
12:55 71.61 71.68 71.61 71.68 1.3K
12:56 71.68 71.68 71.68 71.68 0.1K
12:57 71.68 71.68 71.68 71.68 0.1K
12:58 71.69 71.69 71.69 71.69 0.2K
12:59 71.74 71.74 71.74 71.74 0.3K
13:00 71.72 71.72 71.72 71.72 1.0K
13:01 71.72 71.72 71.72 71.72 0.0K
13:02 71.72 71.73 71.63 71.63 1.0K
13:03 71.63 71.63 71.57 71.57 0.7K
13:04 71.57 71.57 71.49 71.49 0.5K
13:05 71.49 71.49 71.49 71.49 0.1K
13:06 71.49 71.49 71.49 71.49 0.6K
13:07 71.49 71.49 71.45 71.45 1.0K
13:08 71.45 71.53 71.45 71.53 0.8K
13:09 71.53 71.53 71.53 71.53 0.5K
13:10 71.53 71.53 71.53 71.53 0.1K
13:11 71.53 71.53 71.53 71.53 0.1K
13:12 71.53 71.53 71.44 71.44 0.6K
13:13 71.44 71.44 71.44 71.44 0.1K
13:14 71.44 71.44 71.44 71.44 0.3K
13:15 71.44 71.44 71.44 71.44 0.5K
13:16 71.46 71.46 71.46 71.46 0.5K
13:17 71.46 71.46 71.46 71.46 0.2K
13:18 71.46 71.46 71.46 71.46 0.3K
13:19 71.46 71.51 71.46 71.51 0.2K
13:20 71.46 71.46 71.46 71.46 0.1K
13:21 71.46 71.46 71.41 71.41 0.3K
13:22 71.41 71.41 71.37 71.37 1.0K
13:23 71.37 71.37 71.37 71.37 0.0K
13:24 71.37 71.42 71.33 71.33 0.8K
13:25 71.33 71.42 71.33 71.42 0.4K
13:26 71.42 71.50 71.42 71.50 0.2K
13:27 71.50 71.54 71.46 71.46 0.7K
13:28 71.46 71.46 71.46 71.46 0.2K
13:29 71.46 71.46 71.46 71.46 0.4K
13:30 71.46 71.56 71.46 71.56 0.2K
13:31 71.56 71.56 71.56 71.56 0.4K
13:32 71.56 71.60 71.53 71.53 1.0K
13:33 71.53 71.53 71.53 71.53 0.0K
13:34 71.54 71.54 71.54 71.54 0.7K
13:35 71.54 71.54 71.54 71.54 0.1K
13:36 71.54 71.54 71.49 71.49 0.1K
13:37 71.49 71.49 71.49 71.49 0.0K
13:38 71.52 71.52 71.52 71.52 0.2K
13:39 71.46 71.46 71.39 71.43 3.0K
13:40 71.43 71.43 71.43 71.43 0.4K
13:41 71.43 71.43 71.43 71.43 0.0K
13:42 71.43 71.43 71.43 71.43 0.1K
13:43 71.43 71.43 71.43 71.43 0.1K
13:44 71.43 71.43 71.43 71.43 0.9K
13:45 71.43 71.43 71.43 71.43 0.0K
13:46 71.42 71.42 71.42 71.42 0.4K
13:47 71.42 71.42 71.42 71.42 0.3K
13:48 71.42 71.50 71.42 71.50 1.2K
13:49 71.50 71.61 71.50 71.61 1.3K
13:50 71.61 71.61 71.50 71.50 0.4K
13:51 71.50 71.58 71.50 71.58 0.2K
13:52 71.58 71.66 71.58 71.66 0.8K
13:53 71.69 71.69 71.50 71.50 0.3K
13:54 71.50 71.67 71.50 71.67 0.1K
13:55 71.50 71.66 71.50 71.66 0.4K
13:56 71.66 71.66 71.66 71.66 0.1K
13:57 71.66 71.78 71.66 71.78 1.2K
13:58 71.78 71.78 71.78 71.78 0.1K
13:59 71.78 71.83 71.78 71.83 0.3K
14:00 71.83 71.83 71.74 71.74 1.1K
14:01 71.70 71.70 71.46 71.46 2.0K
14:02 71.46 71.63 71.46 71.63 0.7K
14:03 71.68 71.68 71.68 71.68 0.7K
14:04 71.68 71.68 71.68 71.68 0.1K
14:05 71.68 71.68 71.68 71.68 0.9K
14:06 71.68 71.68 71.52 71.52 0.4K
14:07 71.52 71.52 71.52 71.52 0.1K
14:08 71.52 71.54 71.52 71.54 0.4K
14:09 71.54 71.54 71.54 71.54 0.5K
14:10 71.54 71.54 71.49 71.54 1.1K
14:11 71.54 71.54 71.54 71.54 0.3K
14:12 71.59 71.59 71.59 71.59 0.9K
14:13 71.59 71.59 71.59 71.59 0.3K
14:14 71.59 71.59 71.59 71.59 1.2K
14:15 71.59 71.59 71.59 71.59 0.9K
14:16 71.76 71.82 71.76 71.82 0.7K
14:17 71.82 71.82 71.82 71.82 0.2K
14:18 71.82 71.82 71.65 71.65 0.8K
14:19 71.65 71.65 71.65 71.65 0.0K
14:20 71.65 71.65 71.65 71.65 0.1K
14:21 71.65 71.65 71.65 71.65 0.1K
14:22 71.72 71.72 71.67 71.67 0.5K
14:23 71.67 71.67 71.67 71.67 0.2K
14:24 71.67 71.72 71.67 71.72 0.5K
14:25 71.72 71.72 71.72 71.72 0.6K
14:26 71.72 71.72 71.70 71.70 0.3K
14:27 71.73 71.73 71.73 71.73 0.2K
14:28 71.70 71.82 71.70 71.82 1.7K
14:29 71.82 71.83 71.82 71.83 0.9K
14:30 71.83 71.83 71.83 71.83 0.1K
14:31 71.83 71.83 71.81 71.81 1.4K
14:32 71.81 71.81 71.81 71.81 0.5K
14:33 72.11 72.11 72.11 72.11 1.0K
14:34 72.07 72.07 72.04 72.04 1.8K
14:35 72.04 72.04 72.04 72.04 0.1K
14:36 72.04 72.04 71.78 71.78 1.1K
14:37 71.78 71.78 71.78 71.78 0.3K
14:38 71.78 71.84 71.78 71.84 1.1K
14:39 71.84 71.96 71.84 71.96 0.6K
14:40 71.96 72.05 71.92 72.05 3.5K
14:41 72.05 72.16 72.03 72.16 4.0K
14:42 72.16 72.25 72.16 72.25 2.1K
14:43 72.25 72.25 72.10 72.10 1.2K
14:44 72.10 72.10 71.99 72.05 2.0K
14:45 72.12 72.13 72.12 72.13 1.5K
14:46 72.13 72.13 72.07 72.07 0.9K
14:47 72.07 72.12 72.07 72.12 1.3K
14:48 72.21 72.34 72.21 72.34 1.7K
14:49 72.29 72.29 72.13 72.13 0.6K
14:50 72.13 72.13 72.13 72.13 0.2K
14:51 72.01 72.01 71.87 71.95 1.1K
14:52 71.95 71.95 71.95 71.95 0.2K
14:53 71.95 71.95 71.95 71.95 0.2K
14:54 71.95 72.11 71.95 72.06 1.5K
14:55 72.06 72.06 71.95 71.95 1.0K
14:56 71.95 71.98 71.95 71.98 1.0K
14:57 72.01 72.01 71.90 71.91 1.0K
14:58 71.91 72.10 71.91 72.10 2.8K
14:59 72.10 72.13 72.08 72.08 1.1K
15:00 72.07 72.07 71.99 71.99 5.9K
15:01 71.99 72.00 71.99 72.00 0.5K
15:02 72.00 72.00 72.00 72.00 0.6K
15:03 71.96 71.96 71.96 71.96 1.3K
15:04 71.96 71.96 71.80 71.80 0.9K
15:05 71.70 71.75 71.70 71.75 1.2K
15:06 71.79 71.95 71.79 71.95 2.5K
15:07 71.95 71.95 71.95 71.95 0.0K
15:08 72.05 72.08 72.05 72.08 2.9K
15:09 72.08 72.09 72.01 72.04 1.8K
15:10 72.04 72.04 72.04 72.04 0.0K
15:11 72.04 72.33 72.04 72.33 2.2K
15:12 72.33 72.33 72.11 72.11 1.7K
15:13 72.05 72.05 72.00 72.00 0.7K
15:14 72.00 72.00 71.93 72.00 1.8K
15:15 71.89 71.89 71.89 71.89 0.6K
15:16 71.89 71.89 71.89 71.89 0.6K
15:17 72.04 72.04 72.04 72.04 0.6K
15:18 72.04 72.04 71.89 71.89 0.9K
15:19 71.89 71.89 71.89 71.89 0.1K
15:20 71.81 71.81 71.81 71.81 0.3K
15:21 72.03 72.09 72.03 72.05 2.1K
15:22 72.05 72.16 72.05 72.16 1.4K
15:23 72.21 72.21 72.16 72.18 3.0K
15:24 72.17 72.17 72.17 72.17 0.6K
15:25 72.17 72.19 72.17 72.17 3.3K
15:26 72.15 72.15 72.13 72.13 3.1K
15:27 72.13 72.16 72.13 72.16 3.4K
15:28 72.16 72.16 72.12 72.12 1.8K
15:29 72.12 72.26 72.12 72.26 6.2K
15:30 72.26 72.26 72.26 72.26 0.3K
15:31 72.17 72.17 72.17 72.17 1.0K
15:32 72.17 72.24 72.17 72.23 3.1K
15:33 72.23 72.23 72.13 72.13 0.9K
15:34 72.13 72.15 72.13 72.13 2.3K
15:35 72.12 72.12 72.07 72.07 1.9K
15:36 72.06 72.06 72.04 72.04 2.0K
15:37 72.01 72.01 71.98 71.98 1.8K
15:38 71.98 72.00 71.92 72.00 4.3K
15:39 72.04 72.04 72.04 72.04 2.7K
15:40 71.96 71.98 71.96 71.98 1.3K
15:41 71.98 71.98 71.97 71.98 1.7K
15:42 71.98 71.98 71.95 71.95 0.5K
15:43 71.95 71.95 71.90 71.90 2.0K
15:44 71.90 71.92 71.87 71.92 3.1K
15:45 71.92 71.92 71.92 71.92 0.6K
15:46 71.93 71.93 71.93 71.93 0.9K
15:47 71.93 71.93 71.93 71.93 0.7K
15:48 71.90 71.92 71.90 71.92 0.8K
15:49 71.92 71.98 71.92 71.98 2.1K
15:50 71.92 71.92 71.90 71.90 1.4K
15:51 71.94 71.94 71.93 71.94 4.2K
15:52 71.99 72.02 71.91 71.91 4.8K
15:53 71.94 71.98 71.94 71.98 5.1K
15:54 71.93 71.93 71.93 71.93 1.7K
15:55 71.93 72.00 71.88 71.97 3.7K
15:56 71.85 71.90 71.80 71.80 6.7K
15:57 71.80 71.80 71.71 71.72 6.5K
15:58 71.70 71.72 71.70 71.70 3.5K
15:59 71.73 71.73 71.64 71.64 10.2K
16:00 71.59 71.78 71.56 71.65 108.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음