Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.82
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 73.00 73.46 72.74 72.74 8.9K
09:32 72.74 72.74 72.74 72.74 0.1K
09:33 72.74 72.74 72.74 72.74 0.1K
09:34 72.74 73.40 72.74 72.74 0.6K
09:35 73.12 73.12 73.12 73.12 0.2K
09:36 73.12 73.12 72.87 72.87 1.0K
09:37 72.87 72.87 72.87 72.87 0.2K
09:38 72.87 73.03 72.87 73.03 0.7K
09:39 73.03 73.03 73.03 73.03 0.3K
09:40 73.03 73.03 73.03 73.03 0.1K
09:41 73.32 73.38 73.21 73.38 1.8K
09:42 73.40 73.43 73.24 73.24 7.8K
09:43 73.24 73.24 73.24 73.24 0.2K
09:44 73.24 73.24 73.05 73.24 1.0K
09:45 73.24 73.24 73.16 73.16 0.8K
09:46 72.82 72.93 72.82 72.93 2.3K
09:47 72.93 72.93 72.77 72.93 2.3K
09:48 72.93 72.93 72.93 72.93 0.1K
09:49 72.93 72.93 72.93 72.93 0.1K
09:50 72.83 72.83 72.83 72.83 0.1K
09:51 72.83 72.83 72.83 72.83 0.3K
09:52 72.83 72.83 72.83 72.83 0.1K
09:53 72.83 72.91 72.83 72.91 0.6K
09:54 72.91 72.91 72.86 72.86 0.6K
09:55 72.86 72.91 72.66 72.81 2.6K
09:56 72.81 72.81 72.81 72.81 0.3K
09:57 72.81 72.81 72.72 72.72 0.3K
09:58 72.92 72.99 72.92 72.98 1.8K
09:59 72.98 72.98 72.98 72.98 0.2K
10:00 73.00 73.48 73.00 73.48 2.9K
10:01 73.48 73.48 73.02 73.02 0.8K
10:02 73.02 73.02 73.02 73.02 0.3K
10:03 73.03 73.03 72.83 72.83 1.4K
10:04 72.83 72.83 72.83 72.83 0.3K
10:05 72.83 72.83 72.83 72.83 0.6K
10:06 72.83 73.09 72.83 73.09 1.4K
10:07 73.09 73.09 73.07 73.07 2.6K
10:08 73.07 73.09 72.93 72.93 3.9K
10:09 72.81 72.81 72.81 72.81 1.5K
10:10 72.81 72.81 72.63 72.75 2.7K
10:11 72.88 72.88 72.83 72.83 0.3K
10:12 72.83 72.83 72.83 72.83 0.1K
10:13 72.83 72.83 72.83 72.83 0.2K
10:14 72.83 72.83 72.83 72.83 0.1K
10:15 72.83 72.83 72.78 72.78 0.6K
10:16 72.78 72.78 72.78 72.78 0.4K
10:17 72.78 72.99 72.78 72.96 1.0K
10:18 72.88 72.88 72.88 72.88 0.4K
10:19 72.88 72.88 72.87 72.87 0.3K
10:20 72.87 72.87 72.55 72.61 8.6K
10:21 72.61 72.61 72.61 72.61 0.4K
10:22 72.66 72.66 72.66 72.66 0.5K
10:23 72.66 72.68 72.66 72.68 0.8K
10:24 72.68 72.68 72.61 72.61 0.4K
10:25 72.72 72.81 72.72 72.81 0.6K
10:26 72.81 72.81 72.81 72.81 0.3K
10:27 72.81 72.81 72.78 72.81 0.9K
10:28 72.78 72.78 72.78 72.78 0.5K
10:29 72.78 72.78 72.71 72.71 0.3K
10:30 72.71 72.71 72.71 72.71 0.2K
10:31 72.71 72.71 72.71 72.71 1.7K
10:32 72.71 72.71 72.71 72.71 0.3K
10:33 72.71 72.73 72.71 72.73 0.2K
10:34 72.73 72.74 72.72 72.74 1.7K
10:35 72.74 72.88 72.74 72.88 0.9K
10:36 72.88 72.88 72.88 72.88 0.7K
10:37 72.88 72.90 72.88 72.90 1.2K
10:38 72.90 72.91 72.77 72.77 0.8K
10:39 72.77 72.77 72.77 72.77 0.4K
10:40 72.77 72.77 72.77 72.77 0.4K
10:41 72.77 72.91 72.77 72.91 1.4K
10:42 72.91 72.91 72.91 72.91 0.1K
10:43 72.91 72.91 72.81 72.81 0.3K
10:44 72.81 72.81 72.80 72.80 0.3K
10:45 72.80 72.80 72.80 72.80 0.2K
10:46 72.80 72.80 72.63 72.63 0.2K
10:47 72.63 72.63 72.63 72.63 0.4K
10:48 72.63 72.63 72.63 72.63 0.2K
10:49 72.63 72.63 72.63 72.63 0.2K
10:50 72.66 72.66 72.66 72.66 0.4K
10:51 72.66 72.66 72.66 72.66 0.1K
10:52 72.66 72.66 72.66 72.66 0.2K
10:53 72.66 72.81 72.66 72.79 0.3K
10:54 72.79 72.81 72.79 72.81 0.3K
10:55 72.81 72.81 72.81 72.81 0.1K
10:56 72.81 72.81 72.80 72.80 0.3K
10:57 72.80 72.80 72.80 72.80 0.1K
10:58 72.80 72.80 72.55 72.55 7.1K
10:59 72.55 72.55 72.52 72.52 0.2K
11:00 72.52 72.52 72.43 72.43 0.7K
11:01 72.43 72.43 72.43 72.43 0.1K
11:02 72.43 72.43 72.43 72.43 0.1K
11:03 72.43 72.45 72.43 72.45 0.6K
11:04 72.45 72.49 72.45 72.49 1.1K
11:05 72.49 72.49 72.44 72.44 0.2K
11:06 72.44 72.48 72.44 72.48 0.2K
11:07 72.48 72.48 72.44 72.44 0.3K
11:08 72.44 72.56 72.44 72.53 2.7K
11:09 72.56 72.65 72.56 72.61 2.0K
11:10 72.61 72.61 72.61 72.61 0.2K
11:11 72.65 72.75 72.65 72.75 1.7K
11:12 72.75 72.81 72.75 72.81 1.6K
11:13 72.72 72.72 72.72 72.72 0.7K
11:14 72.72 72.72 72.63 72.63 0.3K
11:15 72.63 72.63 72.63 72.63 0.3K
11:16 72.63 72.64 72.63 72.64 1.2K
11:17 72.64 72.64 72.64 72.64 0.1K
11:18 72.64 72.65 72.64 72.65 0.6K
11:19 72.65 72.65 72.65 72.65 0.4K
11:20 72.65 72.67 72.63 72.63 0.8K
11:21 72.63 72.68 72.62 72.68 0.7K
11:22 72.72 72.77 72.72 72.77 1.8K
11:23 72.77 72.77 72.77 72.77 0.1K
11:24 72.77 72.77 72.77 72.77 0.4K
11:25 72.77 72.86 72.77 72.86 0.2K
11:26 72.86 72.86 72.86 72.86 0.2K
11:27 72.86 72.86 72.86 72.86 0.9K
11:28 72.86 72.86 72.79 72.79 1.5K
11:29 72.80 72.80 72.80 72.80 0.4K
11:30 72.80 72.80 72.71 72.80 0.4K
11:31 72.80 72.80 72.73 72.73 0.7K
11:32 72.73 72.73 72.73 72.73 1.1K
11:33 72.73 72.73 72.72 72.72 0.4K
11:34 72.78 72.78 72.78 72.78 0.1K
11:35 72.70 72.75 72.70 72.70 0.9K
11:36 72.70 72.70 72.63 72.63 2.8K
11:37 72.63 72.63 72.56 72.56 0.5K
11:38 72.56 72.57 72.56 72.57 0.7K
11:39 72.57 72.57 72.57 72.57 0.5K
11:40 72.57 72.57 72.52 72.53 4.0K
11:41 72.53 72.53 72.53 72.53 0.0K
11:42 72.53 72.53 72.53 72.53 0.1K
11:43 72.53 72.53 72.43 72.43 1.0K
11:44 72.43 72.43 72.43 72.43 0.3K
11:45 72.43 72.43 72.43 72.43 0.1K
11:46 72.28 72.28 72.28 72.28 0.4K
11:47 72.22 72.29 72.22 72.29 1.1K
11:48 72.29 72.31 72.29 72.31 0.4K
11:49 72.31 72.42 72.31 72.36 1.0K
11:50 72.36 72.44 72.36 72.44 0.5K
11:51 72.45 72.45 72.42 72.42 0.3K
11:52 72.45 72.45 72.42 72.42 1.6K
11:53 72.42 72.50 72.42 72.50 1.6K
11:54 72.50 72.61 72.50 72.61 0.3K
11:55 72.56 72.56 72.54 72.54 0.7K
11:56 72.54 72.54 72.54 72.54 0.5K
11:57 72.54 72.56 72.54 72.56 0.3K
11:58 72.56 72.56 72.56 72.56 0.5K
11:59 72.56 72.61 72.56 72.61 4.7K
12:00 72.65 72.65 72.58 72.58 10.9K
12:01 72.57 72.58 72.51 72.51 5.7K
12:02 72.51 72.51 72.51 72.51 0.1K
12:03 72.51 72.51 72.51 72.51 1.1K
12:04 72.51 72.51 72.36 72.48 3.5K
12:05 72.48 72.48 72.48 72.48 0.2K
12:06 72.51 72.51 72.37 72.42 1.9K
12:07 72.42 72.47 72.42 72.43 1.8K
12:08 72.43 72.43 72.42 72.42 0.5K
12:09 72.42 72.42 72.42 72.42 0.4K
12:10 72.47 72.52 72.46 72.46 1.3K
12:11 72.46 72.46 72.43 72.43 0.4K
12:12 72.43 72.43 72.43 72.43 0.3K
12:13 72.48 72.48 72.48 72.48 0.6K
12:14 72.46 72.46 72.46 72.46 0.3K
12:15 72.46 72.50 72.46 72.50 4.8K
12:16 72.50 72.50 72.50 72.50 0.1K
12:17 72.50 72.50 72.45 72.45 2.2K
12:18 72.35 72.40 72.34 72.34 1.4K
12:19 72.34 72.35 72.34 72.35 0.5K
12:20 72.35 72.35 72.35 72.35 0.7K
12:21 72.35 72.35 72.35 72.35 0.3K
12:22 72.35 72.37 72.35 72.35 1.5K
12:23 72.35 72.35 72.35 72.35 0.4K
12:24 72.35 72.35 72.35 72.35 0.1K
12:25 72.35 72.51 72.35 72.51 1.2K
12:26 72.51 72.51 72.51 72.51 0.2K
12:27 72.51 72.52 72.50 72.52 0.9K
12:28 72.52 72.52 72.52 72.52 0.1K
12:29 72.52 72.52 72.52 72.52 0.0K
12:30 72.52 72.63 72.52 72.63 2.1K
12:31 72.63 72.63 72.53 72.53 2.7K
12:32 72.53 72.56 72.50 72.50 1.4K
12:33 72.50 72.51 72.46 72.50 1.6K
12:34 72.50 72.50 72.50 72.50 0.2K
12:35 72.50 72.50 72.50 72.50 0.0K
12:36 72.47 72.47 72.47 72.47 0.3K
12:37 72.47 72.47 72.47 72.47 0.2K
12:38 72.45 72.45 72.45 72.45 1.7K
12:39 72.48 72.48 72.48 72.48 0.3K
12:40 72.48 72.48 72.45 72.45 0.2K
12:41 72.45 72.49 72.45 72.49 0.3K
12:42 72.51 72.51 72.51 72.51 1.4K
12:43 72.51 72.51 72.51 72.51 0.9K
12:44 72.51 72.51 72.51 72.51 0.3K
12:45 72.51 72.51 72.51 72.51 0.1K
12:46 72.51 72.51 72.39 72.39 6.5K
12:47 72.39 72.39 72.39 72.39 0.2K
12:48 72.39 72.39 72.39 72.39 0.8K
12:49 72.39 72.39 72.39 72.39 0.6K
12:50 72.39 72.39 72.39 72.39 0.5K
12:51 72.40 72.55 72.40 72.55 3.6K
12:52 72.55 72.55 72.53 72.53 1.2K
12:53 72.61 72.69 72.61 72.69 1.3K
12:54 72.69 72.72 72.69 72.72 2.0K
12:55 72.66 72.71 72.60 72.71 1.4K
12:56 72.60 72.60 72.55 72.55 2.3K
12:57 72.55 72.55 72.55 72.55 1.2K
12:58 72.55 72.55 72.55 72.55 5.1K
12:59 72.55 72.55 72.54 72.55 2.6K
13:00 72.55 72.55 72.50 72.50 0.4K
13:01 72.50 72.53 72.44 72.53 0.6K
13:02 72.54 72.54 72.44 72.44 0.7K
13:03 72.44 72.46 72.44 72.46 0.7K
13:04 72.46 72.46 72.42 72.42 0.2K
13:05 72.42 72.42 72.39 72.39 0.2K
13:06 72.39 72.47 72.39 72.47 1.2K
13:07 72.47 72.48 72.46 72.48 0.3K
13:08 72.48 72.48 72.37 72.37 0.3K
13:09 72.37 72.48 72.37 72.48 0.5K
13:10 72.48 72.48 72.48 72.48 0.5K
13:11 72.48 72.48 72.48 72.48 0.4K
13:12 72.48 72.48 72.37 72.37 0.2K
13:13 72.37 72.50 72.37 72.50 1.7K
13:14 72.49 72.76 72.49 72.76 4.3K
13:15 72.73 72.85 72.73 72.85 2.1K
13:16 72.85 72.85 72.85 72.85 0.0K
13:17 72.85 73.00 72.85 73.00 0.9K
13:18 73.00 73.00 72.91 72.91 8.3K
13:19 72.91 72.91 72.83 72.83 6.0K
13:20 72.83 72.83 72.77 72.77 2.0K
13:21 72.70 72.70 72.57 72.57 3.0K
13:22 72.61 72.61 72.52 72.52 1.2K
13:23 72.52 72.73 72.52 72.73 0.8K
13:24 72.73 72.73 72.66 72.66 0.5K
13:25 72.66 72.66 72.66 72.66 0.0K
13:26 72.66 72.66 72.60 72.60 0.4K
13:27 72.60 72.60 72.35 72.35 1.7K
13:28 72.42 72.42 72.42 72.42 0.3K
13:29 72.41 72.41 72.41 72.41 0.8K
13:30 72.41 72.41 72.34 72.34 0.2K
13:31 72.29 72.29 72.01 72.01 2.7K
13:32 72.26 72.38 72.26 72.32 1.9K
13:33 72.41 72.41 72.40 72.40 1.0K
13:34 72.40 72.40 72.16 72.16 1.3K
13:35 72.16 72.19 72.15 72.15 1.2K
13:36 72.15 72.21 72.09 72.21 2.0K
13:37 72.21 72.21 72.13 72.13 1.6K
13:38 72.13 72.15 71.91 72.00 2.4K
13:39 72.00 72.00 71.96 71.96 1.0K
13:40 71.94 72.15 71.94 72.15 1.2K
13:41 72.15 72.21 72.03 72.11 1.1K
13:42 72.11 72.11 72.11 72.11 1.0K
13:43 72.11 72.11 72.11 72.11 0.1K
13:44 72.19 72.27 72.18 72.18 0.4K
13:45 72.18 72.18 72.14 72.14 0.9K
13:46 72.27 72.27 72.17 72.17 0.7K
13:47 72.17 72.17 72.16 72.16 0.5K
13:48 72.16 72.16 72.06 72.06 0.4K
13:49 72.27 72.27 72.27 72.27 0.9K
13:50 72.27 72.27 72.11 72.23 0.4K
13:51 72.23 72.23 72.23 72.23 0.2K
13:52 72.23 72.23 72.18 72.22 1.1K
13:53 72.22 72.22 71.91 72.04 0.8K
13:54 72.04 72.04 72.00 72.00 0.9K
13:55 72.00 72.09 72.00 72.09 0.7K
13:56 72.09 72.09 72.09 72.09 0.1K
13:57 72.09 72.09 72.09 72.09 0.3K
13:58 72.09 72.09 72.04 72.04 0.6K
13:59 72.04 72.06 72.03 72.03 0.7K
14:00 72.03 72.03 72.03 72.03 0.3K
14:01 72.03 72.03 71.93 71.93 0.8K
14:02 71.93 72.04 71.93 72.00 3.9K
14:03 72.00 72.17 72.00 72.08 1.3K
14:04 72.01 72.01 72.01 72.01 0.7K
14:05 72.01 72.01 72.01 72.01 0.1K
14:06 72.01 72.01 71.86 71.86 1.4K
14:07 71.84 71.84 71.84 71.84 1.4K
14:08 71.84 71.84 71.84 71.84 0.3K
14:09 71.84 71.84 71.84 71.84 0.0K
14:10 71.83 71.83 71.83 71.83 0.5K
14:11 71.83 71.94 71.83 71.94 0.8K
14:12 71.94 71.94 71.94 71.94 0.6K
14:13 71.94 71.94 71.94 71.94 0.1K
14:14 71.94 71.97 71.94 71.97 0.7K
14:15 72.10 72.10 72.03 72.03 1.0K
14:16 72.03 72.08 72.03 72.08 0.5K
14:17 72.08 72.08 72.08 72.08 0.3K
14:18 72.08 72.08 72.00 72.00 0.3K
14:19 72.00 72.01 71.94 71.94 2.3K
14:20 71.94 71.94 71.94 71.94 1.6K
14:21 71.88 71.91 71.88 71.91 1.1K
14:22 71.91 71.91 71.89 71.89 0.6K
14:23 71.89 71.89 71.85 71.85 0.5K
14:24 71.85 71.94 71.85 71.94 1.0K
14:25 71.94 71.94 71.94 71.94 0.3K
14:26 71.94 72.00 71.94 72.00 0.4K
14:27 71.94 71.95 71.94 71.95 0.5K
14:28 71.95 71.95 71.88 71.93 0.7K
14:29 71.93 71.98 71.93 71.98 0.9K
14:30 71.98 71.99 71.98 71.98 0.3K
14:31 72.02 72.02 71.99 71.99 0.5K
14:32 71.99 72.02 71.97 71.97 1.1K
14:33 71.97 72.02 71.97 72.02 2.5K
14:34 72.02 72.02 72.02 72.02 0.2K
14:35 72.02 72.12 72.02 72.10 1.5K
14:36 72.10 72.10 72.07 72.07 5.0K
14:37 72.04 72.04 71.90 71.90 6.7K
14:38 71.90 71.90 71.87 71.87 0.8K
14:39 71.74 71.74 71.74 71.74 0.2K
14:40 71.74 71.74 71.74 71.74 0.2K
14:41 71.74 71.79 71.74 71.79 0.9K
14:42 71.79 71.79 71.71 71.71 1.9K
14:43 71.73 71.76 71.73 71.76 0.7K
14:44 71.60 71.60 71.60 71.60 1.0K
14:45 71.58 71.60 71.49 71.49 1.6K
14:46 71.50 71.50 71.50 71.50 6.2K
14:47 71.50 71.50 71.39 71.39 1.3K
14:48 71.37 71.46 71.37 71.40 1.5K
14:49 71.39 71.39 71.39 71.39 0.9K
14:50 71.39 71.42 71.39 71.42 0.5K
14:51 71.31 71.43 71.31 71.43 13.3K
14:52 71.45 71.50 71.45 71.50 2.5K
14:53 71.50 71.52 71.50 71.51 0.5K
14:54 71.50 71.50 71.48 71.48 2.0K
14:55 71.48 71.58 71.48 71.58 1.1K
14:56 71.62 71.62 71.61 71.61 1.0K
14:57 71.61 71.61 71.61 71.61 0.2K
14:58 71.61 71.65 71.61 71.63 4.0K
14:59 71.59 71.69 71.59 71.69 2.0K
15:00 71.64 71.64 71.58 71.58 1.6K
15:01 71.58 71.58 71.56 71.58 1.3K
15:02 71.58 71.58 71.46 71.46 0.5K
15:03 71.46 71.46 71.41 71.41 0.6K
15:04 71.41 71.43 71.37 71.43 1.6K
15:05 71.43 71.43 71.41 71.41 1.0K
15:06 71.38 71.44 71.33 71.33 2.6K
15:07 71.22 71.25 71.19 71.22 12.5K
15:08 71.22 71.25 71.22 71.22 9.9K
15:09 71.22 71.22 71.15 71.15 6.5K
15:10 71.15 71.15 70.91 70.98 4.6K
15:11 70.98 71.08 70.98 71.02 5.9K
15:12 71.02 71.06 70.90 70.90 2.8K
15:13 70.90 70.90 70.90 70.90 1.1K
15:14 70.90 71.03 70.90 71.00 0.7K
15:15 71.00 71.00 70.91 70.91 1.2K
15:16 70.91 70.99 70.91 70.99 0.8K
15:17 71.02 71.06 71.02 71.06 1.2K
15:18 71.02 71.12 71.02 71.12 1.9K
15:19 71.12 71.12 71.04 71.04 1.7K
15:20 71.04 71.15 71.04 71.12 3.3K
15:21 71.14 71.19 71.14 71.19 1.8K
15:22 71.12 71.18 71.12 71.17 1.0K
15:23 71.17 71.17 71.03 71.03 1.7K
15:24 71.03 71.03 71.03 71.03 0.4K
15:25 71.03 71.09 71.02 71.02 1.1K
15:26 71.17 71.17 71.11 71.11 2.7K
15:27 71.11 71.11 71.04 71.04 0.8K
15:28 71.01 71.03 70.95 71.03 0.8K
15:29 71.03 71.03 70.95 70.99 1.9K
15:30 70.99 71.03 70.98 70.98 2.4K
15:31 70.97 71.00 70.92 70.97 1.8K
15:32 70.98 71.03 70.98 71.03 2.5K
15:33 71.03 71.18 71.03 71.18 2.4K
15:34 71.22 71.22 71.22 71.22 1.4K
15:35 71.26 71.29 71.23 71.29 1.5K
15:36 71.26 71.26 71.22 71.22 2.0K
15:37 71.22 71.24 71.17 71.17 2.7K
15:38 71.17 71.17 71.17 71.17 0.7K
15:39 71.23 71.23 71.21 71.21 0.9K
15:40 71.21 71.21 71.04 71.07 4.4K
15:41 71.08 71.08 71.08 71.08 1.3K
15:42 71.08 71.08 71.08 71.08 0.7K
15:43 71.08 71.22 71.06 71.22 5.9K
15:44 71.18 71.27 71.16 71.16 1.9K
15:45 71.16 71.36 71.16 71.32 3.9K
15:46 71.32 71.44 71.32 71.44 2.9K
15:47 71.44 71.55 71.44 71.49 2.6K
15:48 71.63 71.71 71.63 71.71 2.7K
15:49 71.74 71.75 71.68 71.75 2.9K
15:50 71.75 71.84 71.75 71.84 2.5K
15:51 71.57 71.63 71.51 71.51 8.9K
15:52 71.51 71.55 71.40 71.55 6.7K
15:53 71.55 71.55 71.38 71.44 5.9K
15:54 71.54 71.54 71.38 71.38 6.0K
15:55 71.38 71.42 71.38 71.42 5.7K
15:56 71.42 71.42 71.35 71.37 7.5K
15:57 71.37 71.37 71.35 71.37 5.6K
15:58 71.37 71.40 71.31 71.37 11.1K
15:59 71.39 71.40 71.32 71.35 13.4K
16:00 71.33 71.90 71.29 71.29 174.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음