Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.82
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 71.42 71.64 71.11 71.63 6.7K
09:32 71.63 71.63 71.63 71.63 0.3K
09:33 71.46 71.63 71.46 71.63 1.5K
09:34 71.63 71.97 71.63 71.88 0.8K
09:35 71.88 72.09 71.88 72.09 1.8K
09:36 72.09 72.09 72.09 72.09 1.1K
09:37 72.09 72.13 72.09 72.10 0.4K
09:38 72.10 72.10 71.78 71.78 0.2K
09:39 71.78 72.19 71.78 72.19 4.6K
09:40 72.19 72.46 72.19 72.46 1.9K
09:41 72.46 72.92 72.46 72.92 0.8K
09:42 72.63 72.93 72.63 72.93 0.8K
09:43 72.93 72.93 72.93 72.93 0.3K
09:44 72.93 72.93 72.74 72.92 2.0K
09:45 72.92 72.92 72.44 72.44 1.2K
09:46 72.44 72.60 72.44 72.60 0.8K
09:47 72.60 72.60 71.96 71.96 0.4K
09:48 71.96 71.96 71.77 71.77 1.2K
09:49 71.86 72.00 71.86 72.00 1.4K
09:50 71.92 72.09 71.92 71.99 1.1K
09:51 71.99 72.35 71.99 72.35 0.5K
09:52 72.35 72.35 72.11 72.11 0.3K
09:53 72.15 72.15 71.64 71.79 4.3K
09:54 71.81 72.09 71.81 72.09 1.9K
09:55 72.09 72.09 72.09 72.09 0.0K
09:56 72.09 72.34 72.09 72.34 0.3K
09:57 71.85 72.48 71.85 72.48 1.0K
09:58 72.13 72.13 72.13 72.13 0.7K
09:59 72.25 72.45 72.25 72.45 0.3K
10:00 72.45 72.45 72.45 72.45 0.2K
10:01 71.83 72.12 71.83 72.12 3.5K
10:02 72.12 72.12 71.96 71.96 1.2K
10:03 71.65 71.65 71.50 71.50 1.8K
10:04 71.50 71.50 71.25 71.25 2.5K
10:05 71.25 71.32 71.25 71.32 0.5K
10:06 71.32 71.32 71.30 71.31 1.0K
10:07 71.31 71.31 71.31 71.31 0.2K
10:08 71.31 71.31 71.02 71.09 2.5K
10:09 71.09 71.40 71.09 71.40 4.0K
10:10 71.50 71.50 71.33 71.33 0.6K
10:11 71.33 71.41 71.33 71.41 1.3K
10:12 71.41 71.41 71.41 71.41 0.1K
10:13 71.41 71.41 71.28 71.33 2.1K
10:14 71.33 71.33 71.06 71.28 4.2K
10:15 71.19 71.29 71.19 71.19 0.7K
10:16 71.32 71.32 71.32 71.32 3.2K
10:17 71.22 71.22 71.22 71.22 0.6K
10:18 71.22 71.29 71.22 71.29 1.0K
10:19 71.28 71.28 71.27 71.27 2.0K
10:20 71.27 71.40 71.25 71.25 1.6K
10:21 71.32 71.32 71.32 71.32 0.3K
10:22 71.32 71.32 71.32 71.32 0.2K
10:23 71.37 71.37 71.37 71.37 0.6K
10:24 71.37 71.37 71.37 71.37 0.4K
10:25 71.90 71.90 71.90 71.90 1.7K
10:26 71.90 71.90 71.90 71.90 0.2K
10:27 71.90 72.10 71.90 72.10 0.2K
10:28 72.12 72.42 72.12 72.42 1.5K
10:29 72.24 72.36 72.24 72.36 3.0K
10:30 72.36 72.40 72.33 72.33 0.6K
10:31 72.33 72.33 72.33 72.33 0.7K
10:32 72.33 72.33 72.02 72.02 1.4K
10:33 72.04 72.10 71.99 72.03 1.5K
10:34 72.03 72.03 72.03 72.03 0.2K
10:35 72.03 72.03 72.00 72.00 1.0K
10:36 72.00 72.09 72.00 72.09 1.7K
10:37 72.09 72.09 72.09 72.09 0.1K
10:38 72.09 72.30 72.09 72.30 0.1K
10:39 72.30 72.35 72.30 72.33 1.8K
10:40 72.45 72.45 72.45 72.45 0.4K
10:41 72.45 72.45 72.33 72.33 0.5K
10:42 72.33 72.38 72.33 72.38 0.8K
10:43 72.38 72.47 72.38 72.47 0.7K
10:44 72.47 72.47 72.47 72.47 0.4K
10:45 72.47 72.72 72.47 72.58 4.9K
10:46 72.65 72.82 72.65 72.82 2.3K
10:47 72.71 72.71 72.47 72.47 2.6K
10:48 72.47 72.61 72.47 72.61 0.5K
10:49 72.64 72.64 72.64 72.64 0.4K
10:50 72.64 72.64 72.57 72.57 0.3K
10:51 72.57 73.06 72.57 73.06 6.4K
10:52 73.06 73.07 73.05 73.07 0.6K
10:53 73.07 73.07 72.96 73.04 1.6K
10:54 73.04 73.29 72.78 72.78 10.3K
10:55 72.89 72.89 72.45 72.45 2.7K
10:56 72.42 72.71 72.42 72.71 1.8K
10:57 72.73 72.73 72.73 72.73 2.1K
10:58 72.73 72.73 72.71 72.71 1.1K
10:59 72.71 72.71 72.71 72.71 0.3K
11:00 72.71 72.80 72.62 72.80 0.4K
11:01 72.80 72.80 72.65 72.65 4.3K
11:02 72.65 72.65 72.64 72.64 0.8K
11:03 72.64 72.64 72.64 72.64 0.7K
11:04 72.64 72.72 72.60 72.72 1.9K
11:05 72.72 72.90 72.72 72.90 1.2K
11:06 72.90 72.90 72.84 72.84 0.8K
11:07 72.90 72.97 72.90 72.97 2.7K
11:08 72.97 72.97 72.97 72.97 0.2K
11:09 72.97 73.44 72.97 73.43 2.5K
11:10 73.43 73.65 73.37 73.65 7.9K
11:11 73.67 73.67 73.25 73.25 5.0K
11:12 73.25 73.27 73.25 73.26 0.9K
11:13 73.26 73.26 73.26 73.26 1.1K
11:14 73.26 73.26 72.82 72.82 4.2K
11:15 72.82 72.82 72.75 72.75 0.6K
11:16 72.69 72.69 72.69 72.69 0.2K
11:17 72.68 72.94 72.68 72.94 1.5K
11:18 72.94 72.94 72.80 72.80 1.8K
11:19 72.80 72.85 72.80 72.85 0.4K
11:20 72.91 73.06 72.91 73.06 1.9K
11:21 73.02 73.02 72.94 72.94 2.1K
11:22 72.94 72.94 72.94 72.94 0.3K
11:23 72.68 72.84 72.68 72.84 5.5K
11:24 72.58 72.61 72.58 72.61 0.9K
11:25 72.69 72.69 72.69 72.69 0.3K
11:26 72.69 72.69 72.52 72.52 1.7K
11:27 72.78 72.78 72.78 72.78 0.6K
11:28 72.78 72.78 72.78 72.78 0.3K
11:29 72.58 72.77 72.58 72.77 0.8K
11:30 72.77 72.77 72.77 72.77 0.1K
11:31 72.77 72.77 72.77 72.77 0.1K
11:32 72.77 72.77 72.77 72.77 0.4K
11:33 72.77 72.77 72.60 72.60 1.8K
11:34 72.54 72.54 72.50 72.50 1.4K
11:35 72.50 72.63 72.48 72.63 0.8K
11:36 72.63 72.63 72.33 72.33 0.6K
11:37 72.33 72.33 72.33 72.33 0.1K
11:38 72.33 72.33 72.33 72.33 0.1K
11:39 72.33 72.33 72.33 72.33 0.1K
11:40 72.33 72.33 72.33 72.33 0.2K
11:41 72.33 72.33 72.33 72.33 0.2K
11:42 72.33 72.54 72.33 72.54 0.7K
11:43 72.54 72.54 72.42 72.42 0.3K
11:44 72.30 72.30 72.30 72.30 1.2K
11:45 72.30 72.31 72.30 72.31 1.1K
11:46 72.31 72.31 72.29 72.29 0.5K
11:47 72.22 72.42 72.22 72.42 3.6K
11:48 72.42 72.42 72.42 72.42 0.1K
11:49 72.42 72.42 72.25 72.25 0.7K
11:50 72.25 72.25 72.25 72.25 0.2K
11:51 72.25 72.25 72.22 72.22 0.8K
11:52 72.22 72.22 72.22 72.22 0.1K
11:53 72.25 72.25 72.17 72.17 0.6K
11:54 72.22 72.22 72.22 72.22 0.6K
11:55 72.22 72.22 72.22 72.22 0.2K
11:56 72.21 72.34 72.21 72.34 1.1K
11:57 72.34 72.34 72.27 72.27 0.5K
11:58 72.27 72.36 72.27 72.36 0.4K
11:59 72.36 72.36 72.15 72.15 1.6K
12:00 72.28 72.40 72.28 72.40 0.4K
12:01 72.13 72.13 72.13 72.13 1.4K
12:02 72.21 72.21 72.21 72.21 0.3K
12:03 72.21 72.21 72.21 72.21 0.1K
12:04 72.25 72.25 72.25 72.25 0.6K
12:05 72.25 72.25 72.25 72.25 0.0K
12:06 72.25 72.25 72.07 72.07 1.4K
12:07 72.20 72.20 72.20 72.20 1.0K
12:08 72.20 72.20 72.20 72.20 0.1K
12:09 72.20 72.20 72.20 72.20 0.2K
12:10 72.20 72.20 72.20 72.20 0.0K
12:11 72.20 72.20 72.06 72.06 0.9K
12:12 72.06 72.06 72.06 72.06 0.0K
12:13 72.06 72.28 72.06 72.28 0.5K
12:14 72.28 72.28 72.28 72.28 0.2K
12:15 72.28 72.28 72.28 72.28 0.3K
12:16 72.28 72.28 72.28 72.28 0.1K
12:17 72.05 72.05 72.05 72.05 1.3K
12:18 72.16 72.22 72.10 72.22 1.3K
12:19 71.97 72.05 71.97 72.05 1.6K
12:20 72.05 72.05 72.05 72.05 0.2K
12:21 72.05 72.05 72.05 72.05 0.1K
12:22 72.24 72.57 72.22 72.57 2.7K
12:23 72.59 72.60 72.59 72.60 1.7K
12:24 72.60 72.60 72.60 72.60 0.1K
12:25 72.60 72.60 72.60 72.60 0.0K
12:26 72.60 72.60 72.60 72.60 0.2K
12:27 72.49 72.55 72.49 72.55 0.9K
12:28 72.55 72.55 72.55 72.55 0.1K
12:29 72.55 72.55 72.55 72.55 0.2K
12:30 72.55 72.55 72.55 72.55 0.5K
12:31 72.55 72.55 72.47 72.47 2.0K
12:32 72.47 72.58 72.47 72.58 1.3K
12:33 72.58 72.58 72.58 72.58 0.1K
12:34 72.56 72.56 72.56 72.56 0.1K
12:35 72.56 72.56 72.56 72.56 0.3K
12:36 72.56 72.56 72.56 72.56 0.1K
12:37 72.56 72.56 72.56 72.56 0.3K
12:38 72.56 72.56 72.56 72.56 0.1K
12:39 72.56 72.56 72.56 72.56 0.1K
12:40 72.56 72.72 72.56 72.72 0.9K
12:41 72.72 72.75 72.72 72.75 0.5K
12:42 72.75 72.79 72.75 72.79 0.8K
12:43 72.79 72.79 72.71 72.71 0.8K
12:44 72.71 72.78 72.71 72.78 3.0K
12:45 72.78 72.81 72.78 72.81 0.9K
12:46 72.81 72.81 72.81 72.81 0.0K
12:47 72.81 72.92 72.81 72.92 0.5K
12:48 72.92 72.92 72.85 72.86 0.7K
12:49 72.91 72.91 72.86 72.86 0.6K
12:50 72.85 72.85 72.76 72.76 5.1K
12:51 72.76 72.76 72.66 72.66 1.0K
12:52 72.66 72.66 72.48 72.52 5.5K
12:53 72.42 72.52 72.42 72.52 2.0K
12:54 72.52 72.52 72.49 72.49 0.3K
12:55 72.49 72.54 72.49 72.54 0.5K
12:56 72.60 72.60 72.56 72.56 0.6K
12:57 72.56 72.56 72.56 72.56 0.5K
12:58 72.47 72.58 72.47 72.58 0.9K
12:59 72.58 72.58 72.58 72.58 0.8K
13:00 72.60 72.60 72.46 72.46 1.6K
13:01 72.56 72.56 72.56 72.56 0.2K
13:02 72.56 72.57 72.56 72.57 0.4K
13:03 72.57 72.59 72.57 72.59 0.8K
13:04 72.59 72.59 72.59 72.59 0.2K
13:05 72.59 72.65 72.59 72.65 0.4K
13:06 72.65 72.65 72.57 72.64 0.2K
13:07 72.64 72.80 72.64 72.80 0.9K
13:08 72.80 72.80 72.80 72.80 0.1K
13:09 72.80 72.80 72.80 72.80 0.3K
13:10 72.90 72.90 72.90 72.90 0.9K
13:11 72.90 72.90 72.90 72.90 0.2K
13:12 72.90 72.90 72.90 72.90 0.3K
13:13 72.90 72.90 72.90 72.90 0.1K
13:14 72.90 72.90 72.90 72.90 0.0K
13:15 72.90 72.90 72.90 72.90 0.0K
13:16 72.90 72.90 72.90 72.90 0.0K
13:17 72.90 72.90 72.90 72.90 0.5K
13:18 72.89 72.96 72.89 72.96 1.3K
13:19 72.96 72.96 72.94 72.94 0.8K
13:20 72.94 72.94 72.91 72.91 1.0K
13:21 72.93 72.93 72.73 72.73 3.8K
13:22 72.73 72.79 72.68 72.68 3.0K
13:23 72.76 72.76 72.76 72.76 0.5K
13:24 72.78 72.78 72.78 72.78 0.4K
13:25 72.78 72.78 72.78 72.78 0.1K
13:26 72.76 72.76 72.76 72.76 0.5K
13:27 72.76 72.76 72.73 72.73 4.5K
13:28 72.73 72.73 72.73 72.73 0.7K
13:29 72.73 72.73 72.54 72.60 1.7K
13:30 72.60 72.60 72.60 72.60 0.2K
13:31 72.60 72.62 72.60 72.62 0.5K
13:32 72.62 72.62 72.62 72.62 0.5K
13:33 72.62 72.62 72.60 72.60 0.2K
13:34 72.60 72.60 72.58 72.58 0.1K
13:35 72.58 72.58 72.49 72.49 1.8K
13:36 72.49 72.49 72.44 72.44 1.2K
13:37 72.44 72.44 72.44 72.44 0.5K
13:38 72.44 72.44 72.26 72.28 0.4K
13:39 72.28 72.29 72.22 72.29 2.7K
13:40 72.35 72.35 72.25 72.25 0.4K
13:41 72.25 72.34 72.25 72.34 0.1K
13:42 72.34 72.35 71.95 72.17 2.4K
13:43 72.18 72.18 72.07 72.07 2.0K
13:44 72.07 72.07 72.07 72.07 0.2K
13:45 72.07 72.07 72.07 72.07 0.1K
13:46 72.07 72.07 72.07 72.07 0.2K
13:47 72.07 72.07 72.03 72.03 0.5K
13:48 72.03 72.03 72.03 72.03 0.3K
13:49 72.03 72.03 72.03 72.03 0.3K
13:50 72.03 72.03 72.03 72.03 0.6K
13:51 71.97 71.97 71.77 71.77 3.2K
13:52 71.77 71.77 71.71 71.72 1.6K
13:53 71.72 71.72 71.72 71.72 0.3K
13:54 71.61 71.73 71.61 71.73 1.8K
13:55 71.69 71.70 71.69 71.70 0.3K
13:56 71.70 71.74 71.70 71.74 0.2K
13:57 71.62 71.62 71.62 71.62 0.6K
13:58 71.70 71.70 71.70 71.70 0.3K
13:59 71.70 71.70 71.69 71.69 0.3K
14:00 71.69 71.70 71.60 71.60 0.7K
14:01 71.60 71.60 71.60 71.60 0.1K
14:02 71.60 71.63 71.59 71.63 1.8K
14:03 71.68 71.68 71.68 71.68 0.4K
14:04 71.68 71.68 71.68 71.68 0.1K
14:05 71.68 71.68 71.68 71.68 0.6K
14:06 71.68 71.68 71.68 71.68 0.2K
14:07 71.68 71.68 71.68 71.68 0.0K
14:08 71.68 71.68 71.53 71.62 0.8K
14:09 71.62 71.62 71.62 71.62 0.4K
14:10 71.70 71.70 71.70 71.70 0.4K
14:11 71.61 71.61 71.55 71.55 0.8K
14:12 71.55 71.55 71.55 71.55 0.0K
14:13 71.48 71.48 71.46 71.46 2.9K
14:14 71.46 71.56 71.46 71.56 1.6K
14:15 71.56 71.56 71.41 71.49 2.7K
14:16 71.49 71.49 71.38 71.38 0.6K
14:17 71.38 71.48 71.38 71.48 0.6K
14:18 71.48 71.50 71.48 71.50 0.5K
14:19 71.37 71.38 71.37 71.38 0.8K
14:20 71.38 71.38 71.34 71.35 1.8K
14:21 71.35 71.35 71.29 71.29 0.8K
14:22 71.26 71.26 71.20 71.20 1.6K
14:23 71.20 71.26 71.20 71.26 0.7K
14:24 71.10 71.10 71.10 71.10 0.4K
14:25 71.10 71.19 71.10 71.19 2.3K
14:26 71.30 71.30 71.26 71.26 2.7K
14:27 71.26 71.26 71.20 71.20 2.2K
14:28 71.20 71.20 71.20 71.20 0.0K
14:29 71.20 71.22 71.20 71.22 0.6K
14:30 71.25 71.25 71.21 71.21 0.5K
14:31 71.16 71.16 71.13 71.16 1.6K
14:32 71.16 71.16 71.16 71.16 0.2K
14:33 71.16 71.16 71.16 71.16 1.4K
14:34 71.16 71.23 71.16 71.16 0.2K
14:35 71.29 71.40 71.28 71.40 3.1K
14:36 71.40 71.42 71.40 71.42 2.2K
14:37 71.53 71.60 71.53 71.60 4.4K
14:38 71.52 71.52 71.52 71.52 0.6K
14:39 71.52 71.52 71.52 71.52 1.9K
14:40 71.52 71.52 71.52 71.52 0.2K
14:41 71.52 71.59 71.52 71.59 0.7K
14:42 71.59 71.59 71.59 71.59 0.4K
14:43 71.59 71.59 71.52 71.52 0.6K
14:44 71.52 71.64 71.52 71.64 2.1K
14:45 71.64 71.64 71.59 71.59 0.3K
14:46 71.56 71.63 71.56 71.59 1.7K
14:47 71.59 71.59 71.59 71.59 1.2K
14:48 71.59 71.59 71.59 71.59 0.3K
14:49 71.59 71.59 71.59 71.59 0.2K
14:50 71.71 71.71 71.70 71.70 7.8K
14:51 71.70 71.79 71.70 71.79 2.1K
14:52 71.79 71.79 71.79 71.79 0.1K
14:53 71.79 71.80 71.79 71.80 0.4K
14:54 71.80 71.80 71.79 71.79 0.3K
14:55 71.79 71.80 71.79 71.80 0.3K
14:56 71.80 71.82 71.77 71.77 1.0K
14:57 71.77 71.77 71.72 71.72 1.9K
14:58 71.65 71.65 71.60 71.60 3.1K
14:59 71.55 71.55 71.50 71.50 1.6K
15:00 71.50 71.64 71.50 71.55 0.6K
15:01 71.55 71.55 71.55 71.55 0.4K
15:02 71.55 71.58 71.55 71.57 0.4K
15:03 71.46 71.46 71.46 71.46 2.3K
15:04 71.46 71.46 71.46 71.46 0.2K
15:05 71.46 71.46 71.34 71.36 3.2K
15:06 71.36 71.48 71.36 71.44 1.0K
15:07 71.44 71.45 71.44 71.45 1.5K
15:08 71.43 71.43 71.30 71.30 1.2K
15:09 71.30 71.35 71.30 71.35 0.9K
15:10 71.35 71.35 71.32 71.33 3.2K
15:11 71.33 71.34 71.31 71.31 0.9K
15:12 71.31 71.31 71.22 71.22 1.9K
15:13 71.22 71.25 71.22 71.25 1.1K
15:14 71.25 71.25 71.21 71.21 0.2K
15:15 71.19 71.19 71.12 71.18 4.8K
15:16 71.18 71.18 71.18 71.18 0.2K
15:17 71.18 71.18 71.16 71.16 1.8K
15:18 71.16 71.16 71.16 71.16 0.3K
15:19 71.16 71.26 71.16 71.26 6.9K
15:20 71.21 71.27 71.21 71.27 2.4K
15:21 71.27 71.28 71.24 71.24 0.6K
15:22 71.24 71.24 71.18 71.22 1.4K
15:23 71.22 71.22 71.20 71.20 1.1K
15:24 71.20 71.20 71.20 71.20 0.2K
15:25 71.20 71.20 71.20 71.20 0.5K
15:26 71.20 71.22 71.20 71.22 0.5K
15:27 71.22 71.22 71.22 71.22 1.7K
15:28 71.22 71.22 71.21 71.21 0.8K
15:29 71.21 71.21 71.06 71.06 3.6K
15:30 71.06 71.06 71.06 71.06 0.5K
15:31 71.17 71.30 71.17 71.30 7.5K
15:32 71.30 71.30 71.25 71.25 0.9K
15:33 71.32 71.32 71.29 71.31 1.3K
15:34 71.31 71.33 71.31 71.33 1.4K
15:35 71.33 71.55 71.33 71.55 3.1K
15:36 71.55 71.61 71.55 71.55 1.1K
15:37 71.55 71.55 71.55 71.55 0.3K
15:38 71.55 71.55 71.51 71.54 3.6K
15:39 71.50 71.54 71.48 71.48 3.9K
15:40 71.38 71.38 71.38 71.38 1.2K
15:41 71.38 71.38 71.38 71.38 0.2K
15:42 71.38 71.38 71.37 71.37 0.9K
15:43 71.37 71.42 71.37 71.42 1.2K
15:44 71.38 71.38 71.33 71.38 0.7K
15:45 71.38 71.38 71.25 71.25 4.2K
15:46 71.27 71.30 71.22 71.22 3.7K
15:47 71.22 71.28 71.22 71.28 0.7K
15:48 71.28 71.28 71.21 71.21 1.6K
15:49 71.28 71.28 71.21 71.21 3.5K
15:50 71.35 71.42 71.35 71.35 7.7K
15:51 71.51 71.51 71.42 71.42 3.4K
15:52 71.52 71.54 71.44 71.44 1.4K
15:53 71.44 71.49 71.44 71.49 2.6K
15:54 71.49 71.49 71.45 71.47 8.8K
15:55 71.50 71.50 71.41 71.41 5.8K
15:56 71.32 71.36 71.23 71.28 10.4K
15:57 71.35 71.43 71.32 71.43 13.9K
15:58 71.42 71.43 71.37 71.37 8.5K
15:59 71.51 71.62 71.46 71.62 19.5K
16:00 71.59 71.74 71.55 71.65 130.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음