Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.82
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 72.14 73.11 71.23 73.11 51.7K
09:32 75.00 75.00 74.44 74.44 15.9K
09:33 74.77 74.77 74.02 74.02 11.2K
09:34 74.02 75.19 73.74 73.74 7.3K
09:35 73.74 74.17 73.74 74.17 3.1K
09:36 74.17 74.17 73.93 73.93 4.0K
09:37 73.93 75.24 73.93 74.84 30.5K
09:38 74.84 75.63 74.84 75.29 5.2K
09:39 75.63 75.63 75.31 75.31 7.4K
09:40 74.87 74.99 74.38 74.85 6.4K
09:41 74.59 74.91 74.34 74.91 3.9K
09:42 75.23 75.23 74.98 75.00 6.3K
09:43 75.04 75.04 74.84 74.84 9.9K
09:44 74.59 75.05 74.59 75.01 12.6K
09:45 74.89 74.89 73.91 73.91 12.5K
09:46 73.91 74.20 73.91 74.20 2.9K
09:47 74.18 74.18 73.67 73.71 8.0K
09:48 73.71 74.01 73.71 73.71 18.7K
09:49 73.93 73.93 73.31 73.31 4.6K
09:50 73.51 73.64 73.16 73.64 11.4K
09:51 73.13 73.36 73.11 73.16 7.0K
09:52 73.16 73.16 72.74 72.74 2.3K
09:53 72.74 73.15 72.74 73.15 2.7K
09:54 73.15 73.59 73.15 73.42 5.6K
09:55 73.42 73.58 73.42 73.58 3.5K
09:56 73.50 73.51 73.50 73.50 1.7K
09:57 73.50 73.54 73.48 73.48 3.8K
09:58 73.48 73.48 73.48 73.48 7.5K
09:59 73.48 73.48 73.34 73.34 1.2K
10:00 73.34 73.45 73.28 73.28 0.8K
10:01 73.18 73.51 73.18 73.48 2.6K
10:02 73.23 73.69 73.23 73.69 6.4K
10:03 73.58 73.62 73.58 73.62 1.7K
10:04 73.62 73.69 73.62 73.69 4.5K
10:05 73.69 73.93 73.69 73.90 2.1K
10:06 73.86 73.86 73.77 73.77 2.2K
10:07 73.86 73.90 73.60 73.60 3.2K
10:08 73.54 73.69 73.49 73.69 3.4K
10:09 73.69 73.69 73.68 73.68 0.8K
10:10 73.67 73.69 73.67 73.69 0.3K
10:11 73.91 74.20 73.91 74.20 2.3K
10:12 74.20 74.20 74.01 74.01 1.5K
10:13 74.01 74.01 73.90 73.90 1.4K
10:14 73.90 73.90 73.62 73.80 2.0K
10:15 73.80 74.16 73.80 74.16 2.4K
10:16 74.16 74.20 73.93 74.20 2.0K
10:17 74.20 74.20 73.52 73.52 5.6K
10:18 73.52 73.52 73.31 73.31 1.6K
10:19 73.31 73.31 73.27 73.28 2.8K
10:20 73.45 73.45 73.31 73.31 1.3K
10:21 73.16 73.17 73.09 73.09 4.7K
10:22 73.09 73.09 72.91 72.91 0.7K
10:23 72.91 73.14 72.91 72.99 2.6K
10:24 72.99 72.99 72.88 72.88 0.9K
10:25 72.80 73.14 72.80 73.14 1.7K
10:26 73.07 73.23 73.06 73.23 1.0K
10:27 73.21 73.21 73.21 73.21 0.5K
10:28 73.21 73.40 73.11 73.40 1.3K
10:29 73.40 73.40 73.30 73.30 1.5K
10:30 73.30 73.30 73.12 73.12 0.5K
10:31 73.08 73.08 72.93 72.93 1.6K
10:32 72.93 73.00 72.93 73.00 0.8K
10:33 73.00 73.00 72.69 72.69 2.0K
10:34 72.75 73.00 72.75 72.95 3.4K
10:35 72.95 72.95 72.93 72.93 0.9K
10:36 72.93 72.93 72.93 72.93 0.1K
10:37 72.93 72.99 72.68 72.68 1.7K
10:38 72.68 72.89 72.68 72.89 1.1K
10:39 72.89 73.05 72.89 72.89 0.9K
10:40 72.89 72.89 72.89 72.89 0.1K
10:41 73.00 73.13 72.93 72.93 2.6K
10:42 72.93 73.15 72.93 73.15 3.9K
10:43 73.15 73.35 73.15 73.35 1.4K
10:44 73.31 73.31 73.11 73.11 2.9K
10:45 73.11 73.11 73.11 73.11 0.2K
10:46 73.19 73.22 73.19 73.22 1.1K
10:47 73.22 73.22 73.20 73.20 0.7K
10:48 73.20 73.29 73.20 73.29 0.9K
10:49 73.29 73.29 73.29 73.29 0.1K
10:50 73.27 73.35 73.27 73.34 2.9K
10:51 73.34 73.34 72.90 72.90 3.4K
10:52 72.90 72.95 72.90 72.95 0.7K
10:53 72.95 72.95 72.74 72.74 15.4K
10:54 72.88 72.88 72.79 72.79 3.1K
10:55 72.86 72.86 72.86 72.86 1.2K
10:56 72.86 72.86 72.86 72.86 0.0K
10:57 72.65 72.67 72.65 72.67 7.8K
10:58 72.67 72.67 72.40 72.46 10.0K
10:59 72.46 72.54 72.46 72.54 6.2K
11:00 72.45 72.54 72.45 72.52 2.8K
11:01 72.55 72.72 72.55 72.72 1.2K
11:02 72.96 73.31 72.96 73.31 4.4K
11:03 73.31 73.43 73.18 73.43 1.2K
11:04 73.43 73.43 73.32 73.32 1.0K
11:05 73.33 73.40 73.33 73.40 0.4K
11:06 73.40 73.40 73.40 73.40 0.0K
11:07 73.23 73.26 73.23 73.26 1.5K
11:08 73.34 73.44 73.34 73.44 1.5K
11:09 73.44 73.44 73.19 73.19 2.9K
11:10 73.19 73.30 73.19 73.30 1.1K
11:11 73.30 73.30 73.30 73.30 0.7K
11:12 73.33 73.33 73.33 73.33 0.6K
11:13 73.33 73.35 73.33 73.35 0.5K
11:14 73.35 73.46 73.32 73.32 1.1K
11:15 73.32 73.32 73.17 73.17 7.4K
11:16 73.17 73.17 73.17 73.17 0.1K
11:17 73.17 73.20 73.12 73.20 0.6K
11:18 73.20 73.23 73.20 73.23 1.0K
11:19 73.23 73.23 73.08 73.15 1.5K
11:20 73.15 73.15 73.15 73.15 1.6K
11:21 73.15 73.15 73.15 73.15 0.3K
11:22 73.23 73.23 73.23 73.23 2.1K
11:23 73.23 73.23 73.07 73.20 3.1K
11:24 73.20 73.20 73.20 73.20 0.0K
11:25 73.19 73.25 73.19 73.25 0.6K
11:26 73.25 73.25 73.25 73.25 0.4K
11:27 73.17 73.17 73.12 73.14 6.0K
11:28 73.21 73.46 73.21 73.46 3.9K
11:29 73.46 73.63 73.46 73.63 2.3K
11:30 73.63 73.63 73.41 73.41 11.5K
11:31 73.40 73.40 73.32 73.32 2.2K
11:32 73.32 73.43 73.32 73.43 1.0K
11:33 73.47 73.63 73.47 73.63 1.4K
11:34 73.63 73.67 73.63 73.67 0.8K
11:35 73.79 73.81 73.79 73.81 1.2K
11:36 73.81 73.96 73.73 73.96 3.7K
11:37 73.82 73.82 73.78 73.78 2.4K
11:38 73.78 73.88 73.78 73.88 3.1K
11:39 73.84 73.84 73.79 73.79 1.7K
11:40 73.73 73.74 73.73 73.74 1.4K
11:41 73.72 73.72 73.72 73.72 1.0K
11:42 73.72 73.72 73.59 73.69 2.2K
11:43 73.62 73.62 73.56 73.56 0.7K
11:44 73.56 73.56 73.40 73.40 4.2K
11:45 73.40 73.40 73.01 73.01 7.8K
11:46 73.01 73.01 72.98 73.00 2.0K
11:47 72.99 73.00 72.99 73.00 1.2K
11:48 73.00 73.00 72.90 72.98 2.8K
11:49 72.98 72.98 72.98 72.98 0.1K
11:50 72.98 72.98 72.98 72.98 0.2K
11:51 72.93 72.93 72.93 72.93 0.8K
11:52 72.93 72.93 72.92 72.92 0.3K
11:53 72.92 72.94 72.92 72.94 0.4K
11:54 72.94 72.94 72.82 72.82 0.8K
11:55 72.93 72.97 72.93 72.97 0.4K
11:56 72.95 72.95 72.92 72.92 4.9K
11:57 73.01 73.01 73.01 73.01 0.3K
11:58 73.01 73.01 73.01 73.01 0.2K
11:59 73.01 73.01 73.00 73.00 3.2K
12:00 73.00 73.03 73.00 73.03 0.7K
12:01 73.08 73.08 72.86 72.98 6.7K
12:02 73.01 73.01 73.01 73.01 0.4K
12:03 73.01 73.02 73.01 73.02 0.1K
12:04 72.95 73.02 72.95 73.02 0.8K
12:05 73.00 73.04 72.95 73.04 4.8K
12:06 73.05 73.05 72.96 72.96 0.8K
12:07 72.96 72.96 72.62 72.68 2.8K
12:08 72.68 72.68 72.68 72.68 1.4K
12:09 72.68 72.68 72.62 72.62 1.3K
12:10 72.63 72.63 72.63 72.63 0.9K
12:11 72.63 72.75 72.63 72.75 0.7K
12:12 72.79 72.94 72.79 72.94 2.4K
12:13 72.94 72.94 72.94 72.94 0.1K
12:14 72.94 72.94 72.83 72.86 1.2K
12:15 72.86 72.94 72.86 72.94 1.2K
12:16 72.95 72.96 72.95 72.96 1.3K
12:17 72.96 72.96 72.75 72.75 1.3K
12:18 72.75 72.75 72.54 72.54 1.9K
12:19 72.65 72.68 72.59 72.59 1.7K
12:20 72.59 72.59 72.59 72.59 0.2K
12:21 72.70 72.70 72.70 72.70 3.2K
12:22 72.76 72.79 72.73 72.78 6.6K
12:23 72.78 72.78 72.78 72.78 0.2K
12:24 72.78 72.78 72.78 72.78 0.4K
12:25 72.78 72.78 72.78 72.78 0.0K
12:26 72.78 72.78 72.73 72.73 0.6K
12:27 72.74 72.80 72.74 72.74 4.7K
12:28 72.74 72.78 72.74 72.78 5.3K
12:29 72.78 72.80 72.65 72.65 2.6K
12:30 72.67 72.67 72.67 72.67 0.6K
12:31 72.67 72.67 72.67 72.67 0.3K
12:32 72.77 72.77 72.74 72.74 1.5K
12:33 72.74 72.74 72.73 72.73 0.5K
12:34 72.73 72.73 72.68 72.72 2.2K
12:35 72.72 72.72 72.56 72.62 3.0K
12:36 72.62 72.65 72.62 72.65 0.3K
12:37 72.65 72.86 72.65 72.86 0.6K
12:38 72.86 72.86 72.83 72.83 2.1K
12:39 72.83 72.83 72.71 72.75 4.8K
12:40 72.75 72.75 72.75 72.75 0.6K
12:41 72.75 72.75 72.60 72.60 0.6K
12:42 72.60 72.65 72.60 72.65 0.9K
12:43 72.65 72.83 72.65 72.83 1.4K
12:44 72.83 72.85 72.83 72.85 0.8K
12:45 72.97 72.97 72.97 72.97 0.7K
12:46 72.97 72.97 72.97 72.97 0.1K
12:47 72.97 73.01 72.97 73.01 1.1K
12:48 73.01 73.01 72.90 72.90 0.2K
12:49 72.90 73.01 72.90 72.97 7.9K
12:50 73.13 73.14 73.13 73.14 1.7K
12:51 73.14 73.15 73.02 73.02 2.6K
12:52 73.08 73.08 72.99 73.08 2.7K
12:53 73.14 73.14 73.14 73.14 0.7K
12:54 73.21 73.41 73.21 73.34 1.9K
12:55 73.44 73.44 73.40 73.40 1.3K
12:56 73.25 73.25 73.25 73.25 0.6K
12:57 73.34 73.34 73.34 73.34 0.5K
12:58 73.34 73.34 73.34 73.34 0.4K
12:59 73.35 73.35 73.24 73.24 3.8K
13:00 73.35 73.35 73.35 73.35 1.0K
13:01 73.35 73.40 73.35 73.37 0.6K
13:02 73.37 73.42 73.37 73.42 0.3K
13:03 73.36 73.36 73.36 73.36 0.9K
13:04 73.36 73.36 73.28 73.36 1.2K
13:05 73.36 73.36 73.11 73.11 5.6K
13:06 73.11 73.11 73.06 73.06 2.5K
13:07 73.06 73.06 73.05 73.05 0.8K
13:08 73.05 73.10 73.05 73.10 1.0K
13:09 73.06 73.06 73.04 73.05 1.2K
13:10 73.08 73.17 73.08 73.17 7.3K
13:11 73.33 73.33 73.33 73.33 0.5K
13:12 73.33 73.33 73.26 73.26 1.9K
13:13 73.26 73.35 73.26 73.35 1.1K
13:14 73.35 73.66 73.26 73.66 2.3K
13:15 73.70 73.80 73.70 73.80 2.4K
13:16 73.69 73.69 73.69 73.69 0.7K
13:17 73.67 73.67 73.51 73.51 2.2K
13:18 73.51 73.62 73.51 73.62 1.5K
13:19 73.51 73.51 73.51 73.51 0.2K
13:20 73.51 73.55 73.49 73.49 1.0K
13:21 73.53 73.53 73.53 73.53 7.0K
13:22 73.53 73.63 73.53 73.63 0.4K
13:23 73.52 73.74 73.52 73.74 3.1K
13:24 73.74 73.77 73.64 73.72 4.2K
13:25 73.72 73.74 73.72 73.74 1.1K
13:26 73.74 73.78 73.74 73.78 1.1K
13:27 73.78 73.78 73.69 73.69 2.3K
13:28 73.72 73.72 73.72 73.72 0.5K
13:29 73.72 73.72 73.71 73.71 3.0K
13:30 73.72 73.86 73.72 73.86 2.4K
13:31 73.86 73.86 73.72 73.77 3.4K
13:32 73.77 73.77 73.74 73.74 0.6K
13:33 73.73 73.73 73.73 73.73 0.3K
13:34 73.73 73.76 73.73 73.73 2.2K
13:35 73.73 73.73 73.73 73.73 0.3K
13:36 73.65 73.65 73.65 73.65 1.6K
13:37 73.65 73.65 73.65 73.65 0.2K
13:38 73.77 73.78 73.75 73.75 1.5K
13:39 73.86 73.90 73.83 73.90 19.8K
13:40 73.75 73.75 73.68 73.68 6.9K
13:41 73.38 73.55 73.38 73.55 23.9K
13:42 73.55 73.55 73.52 73.52 0.2K
13:43 73.52 73.52 73.52 73.52 0.1K
13:44 73.52 73.52 73.37 73.37 2.5K
13:45 73.37 73.45 73.37 73.45 0.7K
13:46 73.45 73.45 73.45 73.45 0.2K
13:47 73.45 73.45 73.41 73.41 0.4K
13:48 73.41 73.53 73.41 73.53 0.7K
13:49 73.53 73.53 73.53 73.53 0.1K
13:50 73.51 73.53 73.51 73.52 7.2K
13:51 73.52 73.62 73.52 73.62 1.5K
13:52 73.52 73.62 73.52 73.62 1.9K
13:53 73.61 73.62 73.61 73.62 1.8K
13:54 73.62 73.62 73.61 73.61 0.4K
13:55 73.61 73.61 73.52 73.52 3.5K
13:56 73.52 73.52 73.52 73.52 0.1K
13:57 73.52 73.52 73.52 73.52 1.0K
13:58 73.52 73.52 73.52 73.52 0.1K
13:59 73.52 73.54 73.39 73.39 9.6K
14:00 73.39 73.39 73.28 73.28 2.0K
14:01 73.28 73.34 73.28 73.34 0.9K
14:02 73.34 73.34 73.22 73.22 0.3K
14:03 73.22 73.22 73.22 73.22 0.3K
14:04 73.22 73.36 73.22 73.36 0.8K
14:05 73.36 73.41 73.27 73.27 7.7K
14:06 73.27 73.42 73.27 73.42 1.0K
14:07 73.50 73.50 73.50 73.50 0.3K
14:08 73.51 73.51 73.47 73.47 1.9K
14:09 73.47 73.47 73.22 73.22 6.0K
14:10 73.22 73.44 73.22 73.34 1.9K
14:11 73.34 73.38 73.34 73.38 1.9K
14:12 73.38 73.38 73.36 73.36 0.2K
14:13 73.36 73.37 73.36 73.37 0.2K
14:14 73.37 73.40 73.36 73.40 1.2K
14:15 73.49 73.49 73.40 73.40 1.8K
14:16 73.40 73.78 73.39 73.78 26.9K
14:17 73.78 73.78 73.74 73.74 0.5K
14:18 73.74 73.74 73.70 73.70 0.6K
14:19 73.74 73.74 73.70 73.70 0.4K
14:20 73.70 73.70 73.62 73.62 2.2K
14:21 73.53 73.71 73.53 73.61 2.0K
14:22 73.61 73.61 73.61 73.61 0.4K
14:23 73.61 73.61 73.61 73.61 0.1K
14:24 73.61 73.61 73.61 73.61 0.4K
14:25 73.61 73.61 73.61 73.61 0.0K
14:26 73.58 73.67 73.56 73.67 2.1K
14:27 73.67 73.67 73.64 73.64 0.3K
14:28 73.55 73.64 73.55 73.64 2.3K
14:29 73.80 73.80 73.80 73.80 2.2K
14:30 73.80 73.80 73.62 73.62 0.8K
14:31 73.84 73.84 73.81 73.81 5.7K
14:32 73.81 73.81 73.81 73.81 0.1K
14:33 73.74 73.74 73.74 73.74 0.2K
14:34 73.74 73.74 73.66 73.66 2.5K
14:35 73.69 73.73 73.66 73.66 8.0K
14:36 73.46 73.46 73.46 73.46 3.1K
14:37 73.61 73.62 73.60 73.60 1.8K
14:38 73.60 73.60 73.60 73.60 0.1K
14:39 73.60 73.60 73.60 73.60 0.3K
14:40 73.60 73.60 73.60 73.60 0.2K
14:41 73.60 73.60 73.60 73.60 0.2K
14:42 73.60 73.60 73.60 73.60 1.1K
14:43 73.61 73.61 73.55 73.55 2.9K
14:44 73.55 73.55 73.53 73.53 1.4K
14:45 73.53 73.57 73.53 73.57 1.0K
14:46 73.61 73.63 73.61 73.63 2.0K
14:47 73.63 73.68 73.63 73.68 0.3K
14:48 73.68 73.68 73.68 73.68 0.2K
14:49 73.68 73.68 73.62 73.62 1.4K
14:50 73.62 73.62 73.50 73.50 4.4K
14:51 73.50 73.50 73.49 73.49 1.9K
14:52 73.49 73.49 73.48 73.48 1.1K
14:53 73.48 73.48 73.48 73.48 0.3K
14:54 73.48 73.53 73.48 73.53 2.8K
14:55 73.53 73.60 73.53 73.60 1.8K
14:56 73.60 73.60 73.58 73.58 0.7K
14:57 73.58 73.59 73.57 73.59 2.7K
14:58 73.57 73.57 73.57 73.57 0.4K
14:59 73.57 73.57 73.57 73.57 0.8K
15:00 73.57 73.57 73.46 73.48 4.7K
15:01 73.48 73.48 73.45 73.45 0.8K
15:02 73.45 73.45 73.45 73.45 0.5K
15:03 73.45 73.48 73.40 73.40 2.1K
15:04 73.40 73.43 73.25 73.43 1.6K
15:05 73.45 73.45 73.37 73.37 0.6K
15:06 73.37 73.38 73.37 73.38 0.4K
15:07 73.40 73.44 73.40 73.44 1.2K
15:08 73.46 73.49 73.46 73.47 4.2K
15:09 73.47 73.47 73.46 73.46 0.7K
15:10 73.46 73.68 73.46 73.68 3.7K
15:11 73.68 73.68 73.68 73.68 0.3K
15:12 73.68 73.68 73.68 73.68 0.3K
15:13 73.68 73.68 73.57 73.68 1.0K
15:14 73.63 73.70 73.63 73.69 3.6K
15:15 73.72 73.72 73.69 73.69 1.1K
15:16 73.69 73.77 73.69 73.76 1.8K
15:17 73.76 73.76 73.76 73.76 0.6K
15:18 73.74 73.74 73.66 73.66 3.3K
15:19 73.66 73.66 73.51 73.51 2.3K
15:20 73.54 73.55 73.54 73.55 1.6K
15:21 73.57 73.62 73.55 73.57 3.1K
15:22 73.56 73.56 73.52 73.54 4.0K
15:23 73.54 73.54 73.53 73.53 1.1K
15:24 73.55 73.55 73.45 73.45 7.0K
15:25 73.45 73.50 73.45 73.50 5.7K
15:26 73.44 73.51 73.44 73.51 1.8K
15:27 73.51 73.58 73.51 73.58 1.1K
15:28 73.60 73.61 73.60 73.61 1.2K
15:29 73.61 73.63 73.60 73.63 1.0K
15:30 73.64 73.74 73.64 73.74 1.0K
15:31 73.74 73.75 73.69 73.75 2.9K
15:32 73.75 73.75 73.75 73.75 0.3K
15:33 73.75 73.75 73.67 73.72 5.8K
15:34 73.73 73.79 73.73 73.79 0.9K
15:35 73.75 73.75 73.74 73.74 0.9K
15:36 73.75 73.81 73.75 73.81 3.4K
15:37 73.76 73.76 73.63 73.63 3.7K
15:38 73.63 73.67 73.63 73.67 0.9K
15:39 73.67 73.82 73.67 73.82 4.1K
15:40 73.82 73.92 73.82 73.92 1.4K
15:41 73.89 73.89 73.89 73.89 1.4K
15:42 73.93 73.95 73.93 73.95 1.2K
15:43 73.93 73.99 73.93 73.99 6.0K
15:44 74.08 74.08 74.04 74.08 6.3K
15:45 74.08 74.08 74.00 74.01 6.7K
15:46 73.97 74.02 73.94 73.99 3.0K
15:47 73.99 74.09 73.94 73.94 8.7K
15:48 73.96 73.96 73.87 73.91 6.6K
15:49 73.91 73.94 73.85 73.92 7.1K
15:50 74.05 74.05 73.96 74.03 9.6K
15:51 73.76 73.76 73.69 73.69 6.4K
15:52 73.72 73.72 73.57 73.61 8.2K
15:53 73.59 73.65 73.59 73.65 6.6K
15:54 73.63 73.67 73.63 73.67 3.6K
15:55 73.58 73.58 73.46 73.57 12.3K
15:56 73.41 73.41 73.35 73.35 8.8K
15:57 73.41 73.47 73.41 73.46 10.3K
15:58 73.48 73.51 73.46 73.48 14.9K
15:59 73.46 73.47 73.41 73.42 17.9K
16:00 73.40 77.89 58.25 73.51 205.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음