Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.82
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 72.50 73.19 72.00 72.49 10.1K
09:32 72.49 72.49 72.43 72.43 8.7K
09:33 72.43 72.43 72.42 72.42 0.8K
09:34 72.42 72.42 72.27 72.27 1.2K
09:35 72.27 72.53 72.27 72.53 0.6K
09:36 72.86 72.86 72.49 72.52 0.5K
09:37 72.91 72.91 72.66 72.66 1.3K
09:38 72.60 73.05 72.60 72.75 10.3K
09:39 72.75 72.75 72.75 72.75 0.2K
09:40 72.86 72.86 72.77 72.77 1.3K
09:41 72.77 72.79 72.77 72.79 0.1K
09:42 72.79 72.79 72.79 72.79 0.0K
09:43 72.76 73.06 72.76 73.06 0.3K
09:44 73.06 73.06 72.75 72.75 0.7K
09:45 72.75 72.99 72.75 72.99 0.5K
09:46 72.99 72.99 72.99 72.99 0.1K
09:47 72.99 72.99 72.99 72.99 0.1K
09:48 72.53 72.53 72.49 72.49 1.2K
09:49 72.49 72.59 72.34 72.34 1.7K
09:50 72.55 72.83 72.55 72.83 2.3K
09:51 72.83 72.83 72.83 72.83 0.0K
09:52 72.83 72.83 72.52 72.52 0.6K
09:53 72.52 72.52 72.52 72.52 0.1K
09:54 72.52 72.66 72.52 72.66 0.3K
09:55 72.66 72.71 72.66 72.67 1.3K
09:56 72.67 72.67 72.50 72.53 17.9K
09:57 72.53 72.58 72.53 72.58 0.4K
09:58 72.58 72.58 72.45 72.45 4.6K
09:59 72.45 72.45 72.42 72.42 1.2K
10:00 72.38 72.38 72.00 72.05 2.3K
10:01 72.05 72.23 72.04 72.04 1.4K
10:02 72.04 72.04 72.04 72.04 0.0K
10:03 72.04 72.04 72.04 72.04 0.7K
10:04 72.04 72.04 71.96 71.96 0.6K
10:05 71.96 71.96 71.96 71.96 0.0K
10:06 71.96 72.03 71.96 72.03 1.1K
10:07 72.03 72.03 72.03 72.03 0.2K
10:08 72.03 72.03 72.00 72.00 0.4K
10:09 72.00 72.00 72.00 72.00 0.0K
10:10 72.00 72.00 72.00 72.00 0.4K
10:11 71.99 71.99 71.64 71.64 2.3K
10:12 71.64 71.64 71.64 71.64 0.3K
10:13 71.64 71.64 71.60 71.60 0.1K
10:14 71.60 71.60 71.59 71.59 0.5K
10:15 71.59 71.59 71.59 71.59 0.5K
10:16 71.59 71.59 71.49 71.49 1.3K
10:17 71.41 71.41 71.22 71.22 1.7K
10:18 71.29 71.29 71.29 71.29 0.3K
10:19 71.32 71.38 71.32 71.38 2.5K
10:20 71.38 71.50 71.38 71.49 4.5K
10:21 71.49 71.54 71.49 71.54 0.3K
10:22 71.54 71.54 71.54 71.54 0.0K
10:23 71.50 71.59 71.50 71.59 0.4K
10:24 71.55 71.55 71.55 71.55 0.9K
10:25 71.55 71.55 71.54 71.54 0.9K
10:26 71.49 71.51 71.46 71.50 2.3K
10:27 71.50 71.50 71.50 71.50 0.4K
10:28 71.50 71.50 71.49 71.49 0.1K
10:29 71.49 71.64 71.03 71.03 5.6K
10:30 71.03 71.03 71.03 71.03 0.3K
10:31 71.03 71.16 71.03 71.16 0.2K
10:32 70.85 71.06 70.85 71.06 1.8K
10:33 71.06 71.06 70.89 70.89 0.4K
10:34 70.89 71.09 70.89 71.09 2.0K
10:35 71.09 71.39 71.09 71.39 0.7K
10:36 71.39 71.39 71.38 71.38 0.9K
10:37 71.38 71.38 71.38 71.38 0.2K
10:38 71.48 71.48 71.48 71.48 0.6K
10:39 71.48 71.48 71.48 71.48 0.3K
10:40 71.48 71.48 71.41 71.43 1.9K
10:41 71.43 71.61 71.43 71.61 1.2K
10:42 71.53 71.53 71.53 71.53 0.9K
10:43 71.59 71.60 71.59 71.60 0.5K
10:44 71.59 71.70 71.59 71.70 0.5K
10:45 71.70 71.70 71.70 71.70 0.1K
10:46 71.70 71.76 71.70 71.76 0.4K
10:47 71.76 71.76 71.57 71.57 1.6K
10:48 71.57 71.57 71.57 71.57 0.4K
10:49 71.57 71.60 71.57 71.60 0.5K
10:50 71.64 71.64 71.64 71.64 0.4K
10:51 71.64 71.64 71.64 71.64 0.1K
10:52 71.64 71.64 71.63 71.63 0.3K
10:53 71.84 71.84 71.84 71.84 3.7K
10:54 71.84 72.07 71.84 72.07 0.4K
10:55 72.07 72.11 72.07 72.11 0.5K
10:56 72.20 72.29 72.20 72.29 3.3K
10:57 72.29 72.29 72.22 72.22 0.1K
10:58 72.22 72.22 72.22 72.22 0.6K
10:59 72.22 72.22 72.22 72.22 0.2K
11:00 71.95 71.97 71.95 71.97 0.3K
11:01 71.95 71.95 71.95 71.95 0.2K
11:02 71.95 72.04 71.95 72.04 0.3K
11:03 72.04 72.04 72.04 72.04 0.1K
11:04 72.08 72.08 71.96 72.08 1.2K
11:05 72.08 72.08 72.07 72.07 0.2K
11:06 71.96 72.10 71.96 72.10 3.5K
11:07 72.05 72.05 72.05 72.05 0.4K
11:08 72.05 72.06 72.05 72.06 0.2K
11:09 72.05 72.16 72.05 72.16 1.2K
11:10 72.23 72.23 72.23 72.23 0.7K
11:11 72.04 72.04 72.04 72.04 0.2K
11:12 72.17 72.17 72.16 72.17 6.7K
11:13 72.17 72.17 72.04 72.04 2.8K
11:14 72.04 72.04 72.04 72.04 0.1K
11:15 72.04 72.12 72.04 72.12 0.5K
11:16 72.12 72.12 72.12 72.12 0.1K
11:17 72.12 72.12 72.12 72.12 0.1K
11:18 72.12 72.12 72.12 72.12 0.1K
11:19 72.12 72.12 72.12 72.12 0.2K
11:20 72.29 72.29 72.23 72.25 1.7K
11:21 72.25 72.25 72.25 72.25 0.2K
11:22 72.24 72.24 72.24 72.24 0.8K
11:23 72.24 72.24 72.24 72.24 0.4K
11:24 72.24 72.24 72.24 72.24 0.6K
11:25 72.24 72.24 72.12 72.12 0.1K
11:26 72.12 72.12 72.12 72.12 0.1K
11:27 72.12 72.12 72.12 72.12 0.2K
11:28 72.12 72.12 72.12 72.12 0.0K
11:29 72.12 72.21 72.12 72.21 0.5K
11:30 72.21 72.21 72.21 72.21 0.1K
11:31 72.21 72.21 72.21 72.21 0.7K
11:32 72.21 72.21 72.03 72.21 1.2K
11:33 72.21 72.21 72.21 72.21 0.2K
11:34 72.21 72.21 72.21 72.21 0.2K
11:35 72.21 72.21 72.21 72.21 0.0K
11:36 72.21 72.36 72.21 72.36 0.2K
11:37 72.56 72.64 72.56 72.58 4.2K
11:38 72.58 72.58 72.58 72.58 0.3K
11:39 72.58 72.58 72.58 72.58 0.5K
11:40 72.58 72.58 72.58 72.58 0.2K
11:41 72.84 72.84 72.84 72.84 0.8K
11:42 72.84 72.84 72.84 72.84 0.0K
11:43 72.84 72.86 72.84 72.86 1.2K
11:44 72.86 72.86 72.86 72.86 0.3K
11:45 72.86 72.86 72.86 72.86 1.9K
11:46 72.86 72.86 72.86 72.86 0.0K
11:47 72.86 72.86 72.85 72.85 0.5K
11:48 72.85 72.85 72.85 72.85 0.2K
11:49 72.85 72.85 72.85 72.85 0.0K
11:50 72.95 72.95 72.95 72.95 0.5K
11:51 73.00 73.00 73.00 73.00 0.8K
11:52 73.00 73.00 73.00 73.00 0.7K
11:53 73.00 73.04 73.00 73.04 1.0K
11:54 73.04 73.04 72.93 72.93 2.2K
11:55 72.93 72.94 72.93 72.94 0.4K
11:56 72.94 72.94 72.94 72.94 0.0K
11:57 72.94 72.99 72.94 72.99 0.6K
11:58 72.99 73.00 72.99 73.00 0.7K
11:59 73.00 73.00 72.82 72.82 0.8K
12:00 72.99 72.99 72.91 72.91 0.9K
12:01 72.91 72.91 72.83 72.84 1.0K
12:02 72.84 72.92 72.84 72.92 2.0K
12:03 72.92 72.92 72.92 72.92 0.0K
12:04 72.92 72.92 72.92 72.92 0.2K
12:05 72.92 72.92 72.92 72.92 0.3K
12:06 72.92 72.92 72.92 72.92 0.0K
12:07 72.92 72.92 72.92 72.92 0.2K
12:08 72.92 72.92 72.86 72.86 0.3K
12:09 72.86 72.86 72.86 72.86 0.0K
12:10 72.86 72.94 72.86 72.94 0.1K
12:11 72.94 72.94 72.94 72.94 0.0K
12:12 72.94 72.94 72.94 72.94 0.0K
12:13 72.94 72.94 72.94 72.94 0.2K
12:14 72.94 72.94 72.94 72.94 0.2K
12:15 72.94 72.94 72.82 72.82 2.6K
12:16 72.77 72.77 72.76 72.76 0.3K
12:17 72.76 72.76 72.76 72.76 0.2K
12:18 72.76 72.76 72.65 72.65 0.5K
12:19 72.65 72.70 72.65 72.70 0.1K
12:20 72.70 72.70 72.70 72.70 0.2K
12:21 72.70 72.70 72.66 72.67 0.9K
12:22 72.67 72.67 72.67 72.67 0.1K
12:23 72.67 72.67 72.67 72.67 0.0K
12:24 72.66 72.66 72.66 72.66 0.2K
12:25 72.66 72.66 72.66 72.66 0.1K
12:26 72.66 72.66 72.66 72.66 1.1K
12:27 72.66 72.66 72.66 72.66 0.1K
12:28 72.66 72.70 72.66 72.70 0.1K
12:29 72.58 72.60 72.58 72.60 0.3K
12:30 72.60 72.60 72.60 72.60 0.2K
12:31 72.65 72.72 72.65 72.72 21.9K
12:32 72.72 72.72 72.72 72.72 0.1K
12:33 72.72 72.72 72.72 72.72 0.0K
12:34 72.72 72.72 72.72 72.72 0.0K
12:35 72.71 72.71 72.71 72.71 1.4K
12:36 72.71 72.71 72.70 72.70 0.4K
12:37 72.70 72.70 72.70 72.70 0.2K
12:38 72.70 72.70 72.70 72.70 0.2K
12:39 72.70 72.72 72.70 72.72 0.3K
12:40 72.72 72.72 72.72 72.72 0.1K
12:41 72.72 72.72 72.64 72.64 0.7K
12:42 72.63 72.63 72.63 72.63 0.2K
12:43 72.63 72.63 72.63 72.63 0.7K
12:44 72.94 72.95 72.94 72.95 5.5K
12:45 72.95 72.95 72.95 72.95 0.0K
12:46 72.95 72.95 72.95 72.95 0.1K
12:47 72.95 73.02 72.95 73.02 0.5K
12:48 73.12 73.12 73.12 73.12 0.2K
12:49 73.12 73.12 73.12 73.12 0.1K
12:50 73.12 73.12 73.12 73.12 0.0K
12:51 73.12 73.14 73.12 73.14 0.5K
12:52 73.27 73.27 73.27 73.27 0.8K
12:53 73.27 73.27 73.27 73.27 0.2K
12:54 73.27 73.30 73.27 73.30 0.9K
12:55 73.46 73.46 73.46 73.46 0.4K
12:56 73.46 73.46 73.46 73.46 0.1K
12:57 73.46 73.50 73.46 73.50 0.3K
12:58 73.50 73.50 73.47 73.47 1.2K
12:59 73.62 73.62 73.62 73.62 0.2K
13:00 73.62 73.62 73.62 73.62 0.1K
13:01 73.62 73.62 73.62 73.62 0.1K
13:02 73.62 73.72 73.62 73.72 1.3K
13:03 73.72 73.72 73.72 73.72 0.0K
13:04 73.80 73.81 73.67 73.81 0.7K
13:05 73.81 73.81 73.81 73.81 0.4K
13:06 73.81 73.81 73.81 73.81 0.1K
13:07 73.81 73.81 73.81 73.81 1.0K
13:08 73.81 73.81 73.62 73.62 2.8K
13:09 73.62 73.62 73.62 73.62 1.3K
13:10 73.62 73.62 73.43 73.43 1.2K
13:11 73.43 73.43 73.43 73.43 0.0K
13:12 73.43 73.46 73.43 73.43 0.6K
13:13 73.43 73.50 73.43 73.50 1.3K
13:14 73.50 73.50 73.48 73.48 0.6K
13:15 73.48 73.48 73.48 73.48 0.2K
13:16 73.48 73.48 73.48 73.48 0.0K
13:17 73.48 73.48 73.48 73.48 0.0K
13:18 73.48 73.48 73.48 73.48 0.3K
13:19 73.48 73.48 73.48 73.48 0.0K
13:20 73.48 73.48 73.27 73.27 1.9K
13:21 73.27 73.38 73.27 73.38 0.1K
13:22 73.38 73.38 73.38 73.38 0.1K
13:23 73.38 73.38 73.38 73.38 0.2K
13:24 73.34 73.34 73.34 73.34 0.2K
13:25 73.34 73.34 73.33 73.33 0.1K
13:26 73.33 73.33 73.28 73.28 0.5K
13:27 73.28 73.28 73.28 73.28 0.1K
13:28 73.28 73.30 73.28 73.30 0.4K
13:29 73.30 73.36 73.30 73.36 0.3K
13:30 73.36 73.36 73.28 73.29 2.1K
13:31 73.29 73.29 73.24 73.24 0.8K
13:32 73.24 73.24 73.24 73.24 0.0K
13:33 73.24 73.24 73.24 73.24 0.7K
13:34 73.24 73.24 73.24 73.24 0.2K
13:35 73.24 73.24 73.24 73.24 0.4K
13:36 73.24 73.24 73.17 73.17 0.2K
13:37 73.21 73.21 73.21 73.21 0.2K
13:38 73.21 73.21 73.21 73.21 0.1K
13:39 73.21 73.21 73.21 73.21 0.1K
13:40 73.21 73.21 73.21 73.21 0.0K
13:41 73.21 73.21 73.21 73.21 0.3K
13:42 73.21 73.27 73.21 73.27 0.3K
13:43 73.27 73.27 73.27 73.27 0.1K
13:44 73.06 73.06 73.06 73.06 3.3K
13:45 73.06 73.06 73.06 73.06 0.1K
13:46 73.06 73.20 73.06 73.20 2.7K
13:47 73.20 73.27 73.18 73.27 0.8K
13:48 73.27 73.27 73.27 73.27 0.1K
13:49 73.27 73.35 73.27 73.35 0.7K
13:50 73.35 73.35 73.35 73.35 0.3K
13:51 73.35 73.35 73.35 73.35 0.0K
13:52 73.35 73.35 73.35 73.35 0.2K
13:53 73.35 73.35 73.31 73.31 1.0K
13:54 73.31 73.31 73.30 73.30 1.0K
13:55 73.37 73.37 73.37 73.37 0.2K
13:56 73.37 73.37 73.37 73.37 0.2K
13:57 73.37 73.37 73.37 73.37 0.2K
13:58 73.30 73.30 73.30 73.30 2.8K
13:59 73.30 73.30 73.30 73.30 0.1K
14:00 73.30 73.30 73.19 73.19 0.5K
14:01 73.19 73.19 73.19 73.19 0.2K
14:02 73.19 73.19 73.18 73.18 1.1K
14:03 73.22 73.28 73.22 73.28 1.0K
14:04 73.19 73.19 73.19 73.19 0.5K
14:05 73.19 73.19 73.19 73.19 0.0K
14:06 73.19 73.28 73.19 73.22 0.3K
14:07 73.22 73.22 73.22 73.22 0.1K
14:08 73.22 73.26 73.13 73.14 8.1K
14:09 73.14 73.14 73.13 73.13 3.4K
14:10 73.13 73.13 73.02 73.02 1.2K
14:11 73.02 73.02 72.94 72.94 0.5K
14:12 72.94 72.94 72.94 72.94 0.2K
14:13 72.94 72.94 72.86 72.86 0.2K
14:14 72.87 72.87 72.87 72.87 0.4K
14:15 72.87 72.87 72.87 72.87 0.1K
14:16 72.87 72.87 72.87 72.87 0.4K
14:17 72.87 72.98 72.87 72.98 0.5K
14:18 72.98 72.98 72.81 72.81 0.5K
14:19 72.81 72.81 72.81 72.81 0.2K
14:20 72.81 72.85 72.81 72.85 0.2K
14:21 72.85 72.85 72.78 72.78 0.7K
14:22 72.78 72.91 72.78 72.91 1.1K
14:23 72.91 72.91 72.91 72.91 0.0K
14:24 72.91 72.91 72.79 72.79 0.4K
14:25 72.79 72.93 72.79 72.93 0.8K
14:26 72.93 72.93 72.93 72.93 0.2K
14:27 72.93 72.93 72.93 72.93 0.2K
14:28 72.93 72.93 72.93 72.93 0.1K
14:29 72.93 72.93 72.83 72.83 0.3K
14:30 72.83 72.83 72.83 72.83 0.4K
14:31 72.83 72.89 72.83 72.89 0.7K
14:32 72.89 72.89 72.89 72.89 0.1K
14:33 72.89 72.94 72.89 72.94 3.1K
14:34 72.94 73.04 72.94 73.04 0.6K
14:35 73.04 73.05 73.04 73.05 0.4K
14:36 73.05 73.05 73.05 73.05 0.1K
14:37 73.05 73.05 73.05 73.05 0.1K
14:38 73.05 73.05 73.05 73.05 0.1K
14:39 73.08 73.27 73.08 73.27 1.4K
14:40 73.27 73.27 73.27 73.27 0.3K
14:41 73.28 73.28 73.28 73.28 0.5K
14:42 73.28 73.28 73.28 73.28 0.1K
14:43 73.28 73.34 73.25 73.25 0.3K
14:44 73.25 73.25 73.25 73.25 0.2K
14:45 73.33 73.33 73.33 73.33 0.1K
14:46 73.33 73.35 73.33 73.35 0.9K
14:47 73.35 73.35 73.35 73.35 1.3K
14:48 73.35 73.37 73.35 73.37 0.4K
14:49 73.37 73.38 73.37 73.38 0.1K
14:50 73.38 73.38 73.38 73.38 0.0K
14:51 73.38 73.38 73.30 73.30 1.4K
14:52 73.30 73.30 73.30 73.30 0.3K
14:53 73.30 73.30 73.30 73.30 0.1K
14:54 73.30 73.50 73.30 73.50 3.5K
14:55 73.50 73.50 73.50 73.50 0.9K
14:56 73.50 73.56 73.50 73.56 0.5K
14:57 73.56 73.56 73.56 73.56 0.2K
14:58 73.56 73.56 73.56 73.56 0.1K
14:59 73.56 73.63 73.56 73.63 2.8K
15:00 73.63 73.63 73.51 73.51 1.4K
15:01 73.51 73.51 73.38 73.38 0.8K
15:02 73.38 73.38 73.38 73.38 0.3K
15:03 73.38 73.38 73.38 73.38 0.2K
15:04 73.36 73.40 73.36 73.40 0.2K
15:05 73.40 73.40 73.40 73.40 0.2K
15:06 73.36 73.36 73.31 73.31 0.7K
15:07 73.31 73.31 73.31 73.31 0.4K
15:08 73.31 73.31 73.28 73.28 0.8K
15:09 73.28 73.31 73.28 73.31 0.8K
15:10 73.31 73.31 73.31 73.31 0.1K
15:11 73.31 73.38 73.30 73.30 0.4K
15:12 73.30 73.31 73.30 73.31 0.4K
15:13 73.31 73.31 73.31 73.31 0.6K
15:14 73.31 73.38 73.31 73.38 1.6K
15:15 73.38 73.38 73.36 73.36 0.4K
15:16 73.37 73.37 73.35 73.35 1.8K
15:17 73.35 73.35 73.35 73.35 0.5K
15:18 73.31 73.31 73.29 73.29 0.7K
15:19 73.29 73.29 73.29 73.29 0.1K
15:20 73.29 73.35 73.29 73.35 0.4K
15:21 73.35 73.41 73.35 73.41 2.0K
15:22 73.41 73.41 73.40 73.40 0.4K
15:23 73.40 73.40 73.40 73.40 0.4K
15:24 73.40 73.40 73.40 73.40 0.4K
15:25 73.40 73.40 73.40 73.40 0.5K
15:26 73.40 73.44 73.40 73.44 1.7K
15:27 73.44 73.44 73.42 73.42 1.3K
15:28 73.38 73.38 73.30 73.34 3.8K
15:29 73.34 73.34 73.34 73.34 0.3K
15:30 73.30 73.30 73.30 73.30 0.5K
15:31 73.30 73.30 73.21 73.21 2.3K
15:32 73.21 73.21 73.21 73.21 0.3K
15:33 73.21 73.31 73.21 73.31 1.3K
15:34 73.31 73.31 73.28 73.28 0.4K
15:35 73.28 73.28 73.28 73.28 15.7K
15:36 73.31 73.31 73.31 73.31 0.9K
15:37 73.31 73.31 73.31 73.31 0.3K
15:38 73.31 73.31 73.29 73.29 0.8K
15:39 73.29 73.33 73.29 73.33 1.0K
15:40 73.33 73.36 73.24 73.24 2.2K
15:41 73.24 73.24 73.14 73.14 1.4K
15:42 73.14 73.16 73.14 73.16 0.3K
15:43 73.16 73.18 73.16 73.18 0.4K
15:44 73.18 73.18 73.18 73.18 0.4K
15:45 73.17 73.17 73.17 73.17 1.1K
15:46 73.17 73.17 73.14 73.14 1.7K
15:47 73.14 73.15 73.09 73.14 14.9K
15:48 73.23 73.23 73.23 73.23 8.6K
15:49 73.23 73.23 73.17 73.17 0.5K
15:50 73.17 73.19 73.17 73.19 1.0K
15:51 73.38 73.41 73.33 73.33 5.7K
15:52 73.33 73.33 73.29 73.29 3.3K
15:53 73.29 73.29 73.27 73.29 1.7K
15:54 73.24 73.29 73.24 73.25 2.0K
15:55 73.34 73.34 73.09 73.09 12.5K
15:56 73.13 73.22 73.12 73.16 20.3K
15:57 73.07 73.08 73.07 73.08 4.4K
15:58 73.08 73.08 73.02 73.02 5.3K
15:59 73.03 73.07 72.96 73.04 22.1K
16:00 73.04 73.04 72.86 72.95 217.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음