Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.82
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 72.52 73.67 72.46 72.46 6.0K
09:32 72.46 73.72 72.46 73.72 4.7K
09:33 73.68 73.97 73.65 73.72 4.4K
09:34 73.50 73.98 73.50 73.75 13.3K
09:35 73.75 73.75 73.59 73.59 0.3K
09:36 73.59 73.59 73.27 73.27 0.6K
09:37 73.27 73.58 73.22 73.58 0.4K
09:38 73.58 73.58 73.55 73.55 0.4K
09:39 73.55 73.56 73.55 73.56 0.2K
09:40 73.56 73.56 73.49 73.49 0.5K
09:41 73.40 73.49 72.83 72.83 5.5K
09:42 73.01 73.02 72.82 73.02 2.5K
09:43 73.02 73.10 72.95 73.06 3.1K
09:44 73.12 73.17 73.12 73.17 0.4K
09:45 73.01 73.17 73.01 73.10 2.3K
09:46 73.19 73.21 73.19 73.21 0.3K
09:47 73.21 73.21 73.17 73.17 0.3K
09:48 73.17 73.17 73.17 73.17 0.3K
09:49 73.17 73.17 72.84 73.00 2.1K
09:50 72.98 72.98 72.74 72.74 2.3K
09:51 72.82 72.82 72.74 72.74 0.6K
09:52 72.74 72.74 72.74 72.74 0.8K
09:53 72.74 72.74 72.74 72.74 0.2K
09:54 72.94 72.94 72.74 72.74 0.4K
09:55 72.74 72.94 72.53 72.94 0.4K
09:56 72.94 72.94 72.94 72.94 0.2K
09:57 72.94 72.94 72.94 72.94 0.2K
09:58 72.94 72.94 72.94 72.94 0.2K
09:59 72.94 72.94 72.94 72.94 0.5K
10:00 72.74 72.74 72.74 72.74 1.0K
10:01 72.74 72.74 72.74 72.74 0.4K
10:02 72.74 72.74 72.74 72.74 0.9K
10:03 72.24 72.40 72.24 72.40 2.3K
10:04 72.40 72.40 72.27 72.27 1.6K
10:05 72.27 72.27 72.27 72.27 1.1K
10:06 72.25 72.25 72.25 72.25 0.3K
10:07 72.25 72.43 72.25 72.43 1.0K
10:08 72.43 72.53 72.43 72.51 0.4K
10:09 72.51 72.51 72.28 72.28 0.4K
10:10 72.37 72.37 72.18 72.18 0.9K
10:11 72.18 72.18 72.18 72.18 0.6K
10:12 72.18 72.18 72.14 72.14 6.0K
10:13 72.08 72.10 72.08 72.10 10.2K
10:14 72.00 72.16 72.00 72.16 1.7K
10:15 72.16 72.16 72.16 72.16 0.2K
10:16 72.16 72.16 72.09 72.09 0.6K
10:17 72.22 72.24 72.10 72.10 3.5K
10:18 72.18 72.18 72.10 72.17 1.1K
10:19 72.17 72.17 72.16 72.16 0.4K
10:20 72.16 72.16 72.16 72.16 0.4K
10:21 72.16 72.29 72.16 72.16 0.4K
10:22 72.16 72.31 72.16 72.31 1.1K
10:23 72.31 72.31 72.28 72.28 0.7K
10:24 72.28 72.28 72.28 72.28 0.3K
10:25 72.28 72.28 72.28 72.28 0.9K
10:26 72.28 72.40 72.16 72.40 1.1K
10:27 72.36 72.36 72.36 72.36 0.8K
10:28 72.36 72.36 72.36 72.36 0.2K
10:29 72.36 72.36 72.36 72.36 0.2K
10:30 72.36 72.39 72.36 72.37 0.4K
10:31 72.37 72.50 72.37 72.50 1.4K
10:32 72.32 72.32 72.25 72.25 2.4K
10:33 72.25 72.30 72.19 72.30 1.8K
10:34 72.30 72.30 72.30 72.30 0.4K
10:35 72.19 72.39 72.19 72.39 2.3K
10:36 72.39 72.54 72.39 72.54 0.9K
10:37 72.54 72.55 72.54 72.55 0.2K
10:38 72.75 72.78 72.75 72.78 1.7K
10:39 72.78 72.78 72.78 72.78 0.1K
10:40 72.78 72.78 72.78 72.78 0.2K
10:41 72.78 72.86 72.78 72.86 0.2K
10:42 72.86 72.91 72.86 72.91 0.5K
10:43 72.91 72.93 72.69 72.93 0.5K
10:44 72.93 72.93 72.92 72.92 0.2K
10:45 72.94 72.94 72.94 72.94 0.2K
10:46 72.73 72.73 72.55 72.60 2.4K
10:47 72.60 72.60 72.57 72.57 0.3K
10:48 72.57 72.57 72.57 72.57 0.1K
10:49 72.57 72.57 72.57 72.57 0.2K
10:50 72.57 72.73 72.57 72.73 0.6K
10:51 72.77 72.77 72.77 72.77 0.3K
10:52 72.71 72.72 72.71 72.72 0.4K
10:53 72.72 72.73 72.72 72.73 1.3K
10:54 72.73 72.84 72.73 72.84 0.2K
10:55 72.84 72.85 72.84 72.85 0.2K
10:56 72.85 72.85 72.68 72.80 0.5K
10:57 72.80 72.80 72.67 72.67 0.4K
10:58 72.67 72.67 72.67 72.67 0.1K
10:59 72.67 72.67 72.67 72.67 0.3K
11:00 72.67 72.67 72.67 72.67 0.0K
11:01 72.67 72.70 72.67 72.70 0.7K
11:02 72.70 72.70 72.70 72.70 0.3K
11:03 72.70 72.70 72.70 72.70 0.2K
11:04 72.70 72.70 72.70 72.70 0.3K
11:05 72.70 72.70 72.70 72.70 0.0K
11:06 72.70 72.84 72.70 72.84 0.3K
11:07 72.84 72.84 72.84 72.84 0.2K
11:08 72.84 72.84 72.84 72.84 0.1K
11:09 72.84 72.84 72.84 72.84 0.2K
11:10 72.84 72.87 72.84 72.87 1.4K
11:11 72.87 72.87 72.87 72.87 0.1K
11:12 72.87 72.87 72.86 72.86 0.2K
11:13 72.86 72.86 72.61 72.61 2.4K
11:14 72.61 72.61 72.60 72.60 0.2K
11:15 72.60 72.60 72.50 72.50 0.2K
11:16 72.50 72.60 72.50 72.60 0.4K
11:17 72.60 72.60 72.60 72.60 0.3K
11:18 72.60 72.60 72.60 72.60 0.0K
11:19 72.60 72.60 72.60 72.60 1.1K
11:20 72.60 72.60 72.60 72.60 0.3K
11:21 72.60 72.60 72.60 72.60 0.4K
11:22 72.60 72.60 72.60 72.60 0.3K
11:23 72.60 72.67 72.60 72.67 0.3K
11:24 72.67 72.67 72.67 72.67 0.1K
11:25 72.67 72.67 72.67 72.67 0.3K
11:26 72.67 72.71 72.67 72.71 0.2K
11:27 72.71 72.73 72.71 72.73 0.5K
11:28 72.73 72.73 72.59 72.59 0.1K
11:29 72.59 72.73 72.59 72.73 0.5K
11:30 72.73 72.73 72.72 72.72 0.1K
11:31 72.58 72.58 72.57 72.57 2.1K
11:32 72.57 72.57 72.50 72.50 2.3K
11:33 72.45 72.45 72.45 72.45 0.2K
11:34 72.43 72.43 72.43 72.43 0.5K
11:35 72.43 72.43 72.43 72.43 0.6K
11:36 72.43 72.45 72.42 72.42 0.8K
11:37 72.42 72.54 72.42 72.54 0.4K
11:38 72.54 72.54 72.48 72.48 0.2K
11:39 72.48 72.48 72.48 72.48 0.2K
11:40 72.48 72.48 72.48 72.48 0.2K
11:41 72.48 72.48 72.48 72.48 0.3K
11:42 72.48 72.55 72.48 72.55 0.4K
11:43 72.51 72.51 72.51 72.51 0.6K
11:44 72.51 72.63 72.51 72.63 0.4K
11:45 72.63 72.63 72.54 72.58 0.8K
11:46 72.58 72.58 72.58 72.58 0.3K
11:47 72.58 72.63 72.58 72.63 0.3K
11:48 72.63 72.63 72.63 72.63 0.0K
11:49 72.63 72.63 72.63 72.63 0.4K
11:50 72.63 72.63 72.61 72.61 0.4K
11:51 72.61 72.63 72.61 72.63 0.5K
11:52 72.59 72.59 72.59 72.59 0.8K
11:53 72.58 72.59 72.53 72.53 1.9K
11:54 72.55 72.55 72.55 72.55 0.2K
11:55 72.55 72.60 72.55 72.60 0.2K
11:56 72.60 72.60 72.60 72.60 0.2K
11:57 72.60 72.62 72.54 72.62 1.0K
11:58 72.63 72.71 72.63 72.71 1.5K
11:59 72.71 72.71 72.62 72.62 0.3K
12:00 72.62 72.62 72.62 72.62 0.4K
12:01 72.62 72.62 72.62 72.62 0.2K
12:02 72.62 72.62 72.58 72.58 0.3K
12:03 72.58 72.61 72.58 72.58 1.9K
12:04 72.58 72.74 72.58 72.74 0.7K
12:05 72.75 73.00 72.67 73.00 3.0K
12:06 73.00 73.00 73.00 73.00 0.1K
12:07 73.00 73.08 73.00 73.08 0.7K
12:08 73.08 73.08 73.08 73.08 0.1K
12:09 73.08 73.08 72.99 72.99 0.3K
12:10 73.04 73.05 72.99 73.05 0.5K
12:11 73.05 73.05 73.05 73.05 0.2K
12:12 72.97 72.97 72.91 72.91 2.7K
12:13 72.78 72.88 72.78 72.78 0.7K
12:14 72.78 72.78 72.51 72.51 5.4K
12:15 72.51 72.51 72.49 72.49 0.7K
12:16 72.49 72.60 72.31 72.31 3.2K
12:17 72.34 72.34 72.34 72.34 0.9K
12:18 72.34 72.34 72.34 72.34 0.1K
12:19 72.34 72.49 72.33 72.49 0.8K
12:20 72.49 72.49 72.49 72.49 0.1K
12:21 72.49 72.49 72.49 72.49 0.0K
12:22 72.58 72.60 72.58 72.59 1.5K
12:23 72.59 72.59 72.59 72.59 0.2K
12:24 72.59 72.59 72.59 72.59 0.2K
12:25 72.54 72.66 72.54 72.63 1.1K
12:26 72.63 72.63 72.63 72.63 0.1K
12:27 72.63 72.63 72.63 72.63 0.1K
12:28 72.63 72.76 72.63 72.76 0.7K
12:29 72.76 72.76 72.76 72.76 0.2K
12:30 72.76 72.76 72.76 72.76 0.2K
12:31 72.76 72.76 72.76 72.76 0.3K
12:32 72.76 72.77 72.76 72.77 0.4K
12:33 72.77 72.77 72.77 72.77 0.3K
12:34 72.77 72.77 72.72 72.72 2.4K
12:35 72.72 72.73 72.72 72.73 0.6K
12:36 72.80 72.80 72.71 72.71 0.6K
12:37 72.71 72.71 72.71 72.71 0.1K
12:38 72.71 72.72 72.71 72.72 0.5K
12:39 72.72 72.72 72.71 72.71 0.5K
12:40 72.71 72.71 72.66 72.66 0.2K
12:41 72.66 72.71 72.66 72.69 0.5K
12:42 72.69 72.69 72.69 72.69 0.1K
12:43 72.69 72.69 72.69 72.69 0.0K
12:44 72.69 72.69 72.69 72.69 0.2K
12:45 72.69 72.77 72.69 72.77 0.2K
12:46 72.77 72.77 72.77 72.77 0.1K
12:47 72.70 72.70 72.64 72.64 1.4K
12:48 72.73 72.73 72.71 72.71 1.2K
12:49 72.71 72.71 72.71 72.71 0.2K
12:50 72.71 72.71 72.59 72.59 2.1K
12:51 72.59 72.60 72.59 72.60 0.6K
12:52 72.59 72.59 72.59 72.59 0.2K
12:53 72.59 72.67 72.55 72.55 0.8K
12:54 72.55 72.66 72.55 72.66 1.8K
12:55 72.66 72.66 72.66 72.66 0.2K
12:56 72.66 72.66 72.66 72.66 0.4K
12:57 72.66 72.66 72.66 72.66 0.2K
12:58 72.66 72.66 72.66 72.66 0.1K
12:59 72.55 72.55 72.55 72.55 0.2K
13:00 72.55 72.59 72.50 72.50 1.0K
13:01 72.50 72.56 72.46 72.46 3.7K
13:02 72.46 72.47 72.46 72.47 0.4K
13:03 72.47 72.47 72.47 72.47 0.3K
13:04 72.56 72.56 72.44 72.44 1.4K
13:05 72.44 72.44 72.44 72.44 0.0K
13:06 72.44 72.49 72.44 72.49 0.2K
13:07 72.49 72.49 72.49 72.49 0.1K
13:08 72.49 72.49 72.49 72.49 0.1K
13:09 72.49 72.49 72.49 72.49 0.1K
13:10 72.49 72.49 72.49 72.49 0.3K
13:11 72.49 72.49 72.49 72.49 0.2K
13:12 72.49 72.49 72.45 72.45 1.4K
13:13 72.38 72.38 72.38 72.38 1.4K
13:14 72.38 72.38 72.38 72.38 0.2K
13:15 72.38 72.38 72.29 72.29 0.8K
13:16 72.29 72.53 72.29 72.53 1.0K
13:17 72.58 72.58 72.58 72.58 0.3K
13:18 72.58 72.68 72.58 72.68 0.5K
13:19 72.68 72.68 72.68 72.68 0.0K
13:20 72.68 72.68 72.65 72.65 0.5K
13:21 72.69 72.69 72.69 72.69 0.6K
13:22 72.69 72.69 72.69 72.69 0.1K
13:23 72.69 72.71 72.67 72.71 0.6K
13:24 72.71 72.71 72.71 72.71 0.1K
13:25 72.62 72.75 72.62 72.75 0.4K
13:26 72.75 72.75 72.62 72.62 0.2K
13:27 72.62 72.78 72.62 72.78 0.3K
13:28 72.77 72.77 72.70 72.70 0.3K
13:29 72.70 72.70 72.70 72.70 0.3K
13:30 72.70 72.76 72.70 72.76 0.4K
13:31 72.76 72.76 72.76 72.76 0.0K
13:32 72.76 72.76 72.76 72.76 0.4K
13:33 72.76 72.76 72.76 72.76 0.0K
13:34 72.76 72.77 72.68 72.77 0.9K
13:35 72.77 72.77 72.77 72.77 0.0K
13:36 72.77 72.84 72.77 72.84 0.7K
13:37 72.84 72.84 72.84 72.84 0.2K
13:38 72.84 72.84 72.84 72.84 0.2K
13:39 72.84 72.84 72.84 72.84 0.3K
13:40 72.84 72.84 72.77 72.84 2.5K
13:41 72.84 72.84 72.84 72.84 0.6K
13:42 72.84 72.84 72.84 72.84 0.1K
13:43 72.84 72.84 72.74 72.74 2.2K
13:44 72.74 72.80 72.71 72.80 1.2K
13:45 72.80 72.80 72.76 72.79 0.3K
13:46 72.79 72.79 72.76 72.76 0.3K
13:47 72.76 72.76 72.76 72.76 0.1K
13:48 72.81 72.82 72.77 72.77 1.0K
13:49 72.71 72.71 72.71 72.71 1.0K
13:50 72.71 72.72 72.71 72.72 0.1K
13:51 72.72 72.72 72.72 72.72 0.0K
13:52 72.72 72.79 72.72 72.79 0.2K
13:53 72.79 72.79 72.79 72.79 0.0K
13:54 72.79 72.79 72.79 72.79 0.3K
13:55 72.79 72.79 72.74 72.74 0.4K
13:56 72.74 72.81 72.74 72.81 0.2K
13:57 72.81 72.81 72.81 72.81 0.1K
13:58 72.81 72.82 72.76 72.82 0.4K
13:59 72.82 72.82 72.60 72.60 3.1K
14:00 72.50 72.50 72.50 72.50 0.4K
14:01 72.50 72.50 72.50 72.50 0.1K
14:02 72.50 72.50 72.50 72.50 0.0K
14:03 72.50 72.50 72.50 72.50 0.1K
14:04 72.50 72.54 72.50 72.54 0.2K
14:05 72.54 72.54 72.54 72.54 0.3K
14:06 72.54 72.54 72.54 72.54 0.0K
14:07 72.55 72.55 72.55 72.55 0.8K
14:08 72.55 72.55 72.55 72.55 0.0K
14:09 72.67 72.67 72.67 72.67 0.3K
14:10 72.67 72.67 72.67 72.67 0.0K
14:11 72.67 72.68 72.61 72.61 0.5K
14:12 72.62 72.62 72.62 72.62 1.1K
14:13 72.62 72.77 72.55 72.77 1.9K
14:14 72.81 72.81 72.81 72.81 0.5K
14:15 72.81 72.81 72.81 72.81 0.5K
14:16 72.81 72.81 72.81 72.81 0.1K
14:17 72.81 72.94 72.81 72.94 0.2K
14:18 72.94 72.94 72.94 72.94 0.2K
14:19 73.00 73.00 73.00 73.00 0.2K
14:20 73.00 73.00 73.00 73.00 0.2K
14:21 73.00 73.00 72.91 72.91 0.8K
14:22 73.00 73.00 73.00 73.00 0.3K
14:23 72.90 72.90 72.90 72.90 0.7K
14:24 72.90 72.90 72.90 72.90 0.4K
14:25 72.90 72.98 72.86 72.98 1.6K
14:26 72.98 72.98 72.83 72.83 2.9K
14:27 72.83 72.83 72.83 72.83 0.3K
14:28 72.83 72.83 72.83 72.83 0.2K
14:29 72.83 72.83 72.83 72.83 0.2K
14:30 72.83 72.83 72.70 72.70 0.1K
14:31 72.76 72.76 72.72 72.72 0.7K
14:32 72.72 72.78 72.72 72.73 0.7K
14:33 72.73 72.79 72.73 72.79 0.2K
14:34 72.79 72.79 72.79 72.79 0.3K
14:35 72.79 72.79 72.79 72.79 0.1K
14:36 72.79 72.86 72.79 72.86 0.7K
14:37 72.95 72.95 72.95 72.95 0.5K
14:38 72.95 72.95 72.95 72.95 0.3K
14:39 72.92 72.94 72.92 72.94 0.3K
14:40 72.94 72.97 72.92 72.97 0.4K
14:41 72.97 72.97 72.97 72.97 0.3K
14:42 72.97 72.98 72.97 72.98 0.2K
14:43 72.98 72.98 72.98 72.98 0.2K
14:44 72.87 72.87 72.87 72.87 3.9K
14:45 72.85 72.85 72.85 72.85 1.0K
14:46 72.98 72.98 72.98 72.98 0.6K
14:47 72.97 72.97 72.88 72.88 1.7K
14:48 72.88 72.88 72.88 72.88 0.3K
14:49 72.88 72.88 72.88 72.88 0.4K
14:50 72.88 72.88 72.88 72.88 0.1K
14:51 72.88 72.88 72.85 72.85 0.5K
14:52 72.85 72.85 72.85 72.85 0.5K
14:53 72.85 72.86 72.85 72.86 0.9K
14:54 72.86 72.86 72.86 72.86 0.1K
14:55 72.93 72.93 72.85 72.85 0.4K
14:56 72.85 72.85 72.85 72.85 0.1K
14:57 72.85 72.85 72.85 72.85 0.0K
14:58 72.86 72.86 72.86 72.86 0.4K
14:59 72.86 72.86 72.73 72.73 1.5K
15:00 72.73 72.73 72.72 72.72 0.5K
15:01 72.72 72.72 72.72 72.72 0.3K
15:02 72.72 72.72 72.66 72.66 0.9K
15:03 72.66 72.66 72.66 72.66 0.4K
15:04 72.66 72.66 72.66 72.66 0.2K
15:05 72.66 72.66 72.50 72.50 0.8K
15:06 72.50 72.55 72.50 72.55 0.4K
15:07 72.55 72.55 72.47 72.54 1.2K
15:08 72.54 72.54 72.54 72.54 0.1K
15:09 72.54 72.54 72.51 72.51 0.3K
15:10 72.51 72.51 72.45 72.46 1.4K
15:11 72.46 72.46 72.46 72.46 0.3K
15:12 72.47 72.47 72.47 72.47 0.4K
15:13 72.47 72.47 72.47 72.47 0.2K
15:14 72.52 72.52 72.52 72.52 0.7K
15:15 72.52 72.52 72.46 72.46 0.5K
15:16 72.46 72.51 72.46 72.51 0.4K
15:17 72.51 72.55 72.51 72.53 0.7K
15:18 72.53 72.54 72.53 72.54 1.2K
15:19 72.54 72.54 72.50 72.50 1.5K
15:20 72.50 72.50 72.50 72.50 0.8K
15:21 72.50 72.50 72.50 72.50 0.4K
15:22 72.50 72.50 72.50 72.50 0.6K
15:23 72.50 72.54 72.50 72.51 0.8K
15:24 72.58 72.58 72.58 72.58 0.5K
15:25 72.58 72.58 72.56 72.56 0.3K
15:26 72.56 72.56 72.49 72.54 3.7K
15:27 72.54 72.58 72.54 72.58 0.6K
15:28 72.51 72.51 72.38 72.38 3.5K
15:29 72.37 72.37 72.24 72.30 3.4K
15:30 72.30 72.30 72.24 72.30 2.4K
15:31 72.30 72.42 72.30 72.42 1.3K
15:32 72.42 72.48 72.42 72.48 0.5K
15:33 72.48 72.60 72.48 72.51 3.6K
15:34 72.48 72.48 72.48 72.48 1.1K
15:35 72.48 72.48 72.44 72.44 0.8K
15:36 72.44 72.44 72.43 72.43 0.4K
15:37 72.43 72.43 72.43 72.43 0.7K
15:38 72.43 72.43 72.43 72.43 0.3K
15:39 72.43 72.45 72.36 72.39 2.7K
15:40 72.48 72.48 72.48 72.48 1.3K
15:41 72.59 72.59 72.59 72.59 1.2K
15:42 72.59 72.59 72.57 72.57 1.2K
15:43 72.57 72.57 72.57 72.57 0.5K
15:44 72.57 72.57 72.57 72.57 0.6K
15:45 72.57 72.58 72.57 72.57 1.1K
15:46 72.57 72.57 72.50 72.50 4.6K
15:47 72.44 72.44 72.36 72.36 2.2K
15:48 72.36 72.44 72.36 72.40 4.4K
15:49 72.36 72.40 72.36 72.38 9.9K
15:50 72.38 72.41 72.38 72.41 0.8K
15:51 72.51 72.51 72.37 72.37 5.8K
15:52 72.37 72.47 72.36 72.47 2.5K
15:53 72.44 72.44 72.40 72.40 15.6K
15:54 72.40 72.42 72.40 72.40 1.8K
15:55 72.40 72.45 72.38 72.45 4.6K
15:56 72.32 72.52 72.31 72.47 12.3K
15:57 72.48 72.50 72.46 72.50 8.7K
15:58 72.50 72.57 72.50 72.57 8.1K
15:59 72.61 72.61 72.50 72.50 7.9K
16:00 72.50 73.02 72.50 72.84 158.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음