Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.82
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 69.35 70.00 68.78 69.38 21.8K
09:32 69.38 69.38 69.38 69.38 0.0K
09:33 69.38 69.38 68.38 68.38 2.8K
09:34 68.38 68.38 68.38 68.38 0.2K
09:35 68.38 68.79 68.38 68.55 0.9K
09:36 68.45 69.81 68.45 69.52 8.5K
09:37 69.80 69.80 69.15 69.15 2.3K
09:38 69.21 69.21 68.97 68.97 0.7K
09:39 68.97 68.97 68.83 68.83 1.1K
09:40 68.83 68.83 68.67 68.67 0.2K
09:41 68.67 68.67 68.54 68.54 0.3K
09:42 68.54 68.62 68.54 68.62 1.4K
09:43 68.62 68.87 68.60 68.75 5.3K
09:44 68.75 68.75 68.50 68.50 1.0K
09:45 68.50 68.50 68.50 68.50 0.0K
09:46 68.50 68.60 68.50 68.60 0.7K
09:47 68.60 69.28 68.60 69.28 1.6K
09:48 69.28 69.48 69.28 69.41 0.5K
09:49 69.41 69.41 69.28 69.28 1.1K
09:50 69.28 69.28 68.99 68.99 0.7K
09:51 68.99 68.99 68.81 68.81 0.8K
09:52 68.81 68.81 68.81 68.81 0.1K
09:53 68.81 68.81 68.81 68.81 0.0K
09:54 68.81 68.81 68.81 68.81 0.1K
09:55 68.81 69.00 68.81 69.00 0.4K
09:56 69.00 69.00 68.91 68.95 0.9K
09:57 68.87 68.88 68.87 68.88 0.4K
09:58 68.87 68.87 68.87 68.87 0.4K
09:59 68.90 68.90 68.90 68.90 1.4K
10:00 68.94 68.95 68.60 68.67 0.6K
10:01 68.62 68.66 68.40 68.66 1.8K
10:02 68.46 68.50 68.46 68.50 0.4K
10:03 69.14 69.14 68.99 68.99 4.2K
10:04 69.30 69.30 69.30 69.30 0.3K
10:05 69.30 69.30 69.30 69.30 0.3K
10:06 69.30 69.30 69.30 69.30 0.0K
10:07 69.30 69.30 68.81 69.01 2.3K
10:08 69.01 69.01 69.01 69.01 0.0K
10:09 69.01 69.01 68.95 68.95 0.2K
10:10 68.95 68.95 68.88 68.88 1.6K
10:11 68.88 69.01 68.88 69.01 1.5K
10:12 69.01 69.12 69.01 69.08 1.0K
10:13 69.08 69.08 69.00 69.00 0.5K
10:14 69.00 69.00 68.54 68.54 2.8K
10:15 68.49 68.49 68.49 68.49 0.3K
10:16 68.53 68.67 68.53 68.67 0.8K
10:17 68.64 68.75 68.63 68.75 1.9K
10:18 68.74 68.74 68.74 68.74 0.6K
10:19 68.68 68.68 68.68 68.68 0.7K
10:20 68.67 68.67 68.67 68.67 0.1K
10:21 68.67 68.71 68.67 68.71 0.4K
10:22 68.71 68.71 68.56 68.56 0.7K
10:23 68.68 68.72 68.52 68.53 0.7K
10:24 68.52 68.54 68.52 68.54 0.4K
10:25 68.54 68.54 68.53 68.53 0.6K
10:26 68.53 68.54 68.53 68.54 0.3K
10:27 68.52 68.68 68.52 68.68 1.8K
10:28 68.52 68.52 68.30 68.30 2.4K
10:29 68.30 68.30 68.27 68.27 2.1K
10:30 68.27 68.27 68.24 68.25 0.9K
10:31 68.29 68.57 68.14 68.57 3.9K
10:32 68.57 68.57 68.57 68.57 0.2K
10:33 68.57 68.57 68.38 68.38 0.6K
10:34 68.38 68.58 68.38 68.58 0.5K
10:35 68.58 68.58 68.58 68.58 0.1K
10:36 68.51 68.51 68.50 68.50 1.1K
10:37 68.50 68.50 68.50 68.50 0.4K
10:38 68.50 68.50 68.50 68.50 1.0K
10:39 68.50 68.50 68.24 68.44 0.9K
10:40 68.44 68.44 68.28 68.42 0.8K
10:41 68.42 68.42 68.24 68.24 0.7K
10:42 68.42 68.42 68.42 68.42 2.4K
10:43 68.42 68.42 68.42 68.42 0.3K
10:44 68.42 68.42 68.26 68.26 2.3K
10:45 68.26 68.26 68.25 68.25 0.4K
10:46 68.25 68.42 68.25 68.42 4.9K
10:47 68.42 68.42 68.42 68.42 0.1K
10:48 68.42 68.42 68.42 68.42 0.3K
10:49 68.42 68.42 68.37 68.41 0.6K
10:50 68.41 68.49 68.41 68.49 0.7K
10:51 68.49 68.49 68.42 68.42 0.1K
10:52 68.42 68.42 68.42 68.42 0.2K
10:53 68.39 68.39 68.30 68.31 1.8K
10:54 68.31 68.31 68.30 68.30 0.4K
10:55 68.30 68.37 68.30 68.37 0.2K
10:56 68.37 68.43 68.31 68.43 3.3K
10:57 68.43 68.43 68.31 68.31 1.2K
10:58 68.31 68.31 68.31 68.31 0.0K
10:59 68.31 68.31 68.31 68.31 3.1K
11:00 68.30 68.46 68.30 68.46 3.2K
11:01 68.46 68.49 68.41 68.49 5.4K
11:02 68.60 68.60 68.60 68.60 0.3K
11:03 68.60 68.60 68.60 68.60 0.9K
11:04 68.60 68.60 68.60 68.60 2.9K
11:05 68.98 68.98 68.87 68.87 4.9K
11:06 68.87 68.87 68.87 68.87 0.1K
11:07 68.87 68.87 68.87 68.87 0.2K
11:08 68.87 68.87 68.87 68.87 0.0K
11:09 68.91 68.91 68.91 68.91 0.3K
11:10 68.91 68.91 68.91 68.91 0.1K
11:11 68.71 68.71 68.71 68.71 0.5K
11:12 68.71 68.72 68.71 68.72 0.3K
11:13 68.72 68.83 68.72 68.72 0.7K
11:14 68.74 68.83 68.74 68.83 0.3K
11:15 68.83 69.07 68.83 69.07 1.3K
11:16 69.09 69.09 69.09 69.09 0.6K
11:17 69.09 69.09 68.99 68.99 0.3K
11:18 69.07 69.07 68.90 68.90 0.8K
11:19 68.97 68.97 68.90 68.90 1.9K
11:20 68.90 69.04 68.85 68.85 0.7K
11:21 68.85 68.86 68.85 68.86 0.2K
11:22 68.85 68.92 68.85 68.92 0.5K
11:23 68.92 68.92 68.92 68.92 0.0K
11:24 68.92 68.92 68.92 68.92 0.1K
11:25 68.98 68.98 68.86 68.86 0.4K
11:26 68.86 68.87 68.85 68.87 0.3K
11:27 68.87 68.87 68.65 68.65 0.8K
11:28 68.65 68.65 68.60 68.60 0.4K
11:29 68.60 68.60 68.58 68.58 0.3K
11:30 68.58 68.58 68.52 68.52 0.2K
11:31 68.52 68.52 68.50 68.50 0.7K
11:32 68.50 68.50 68.50 68.50 0.2K
11:33 68.50 68.62 68.50 68.62 0.3K
11:34 68.78 68.78 68.78 68.78 1.9K
11:35 68.78 68.78 68.78 68.78 0.1K
11:36 68.78 68.87 68.78 68.87 1.3K
11:37 68.87 68.87 68.71 68.71 0.7K
11:38 68.71 68.72 68.71 68.72 0.1K
11:39 68.72 68.72 68.72 68.72 0.2K
11:40 68.72 68.72 68.72 68.72 0.3K
11:41 68.72 68.72 68.59 68.59 0.3K
11:42 68.59 68.66 68.59 68.66 1.0K
11:43 68.58 68.58 68.58 68.58 0.5K
11:44 68.52 68.60 68.52 68.52 0.4K
11:45 68.51 68.51 68.50 68.50 0.2K
11:46 68.49 68.50 68.49 68.50 0.4K
11:47 68.50 68.50 68.49 68.49 0.7K
11:48 68.49 68.49 68.48 68.48 0.5K
11:49 68.48 68.48 68.48 68.48 0.3K
11:50 68.48 68.60 68.48 68.60 0.7K
11:51 68.60 68.60 68.47 68.47 0.4K
11:52 68.47 68.47 68.47 68.47 0.2K
11:53 68.53 68.53 68.44 68.44 0.5K
11:54 68.44 68.53 68.44 68.53 0.6K
11:55 68.48 68.53 68.48 68.53 0.3K
11:56 68.53 68.62 68.53 68.62 2.2K
11:57 68.62 68.62 68.62 68.62 0.1K
11:58 68.62 68.62 68.62 68.62 0.2K
11:59 68.62 68.62 68.62 68.62 0.0K
12:00 68.62 68.62 68.51 68.51 0.7K
12:01 68.51 68.55 68.48 68.51 0.6K
12:02 68.51 68.52 68.51 68.52 0.3K
12:03 68.55 68.55 68.55 68.55 1.1K
12:04 68.48 68.48 68.44 68.44 5.5K
12:05 68.44 68.44 68.44 68.44 0.1K
12:06 68.48 68.48 68.48 68.48 0.5K
12:07 68.48 68.48 68.48 68.48 0.1K
12:08 68.48 68.55 68.48 68.48 0.6K
12:09 68.48 68.48 68.40 68.40 0.8K
12:10 68.40 68.40 68.35 68.36 0.8K
12:11 68.36 68.36 68.33 68.33 5.7K
12:12 68.33 68.36 68.27 68.36 1.1K
12:13 68.31 68.36 68.31 68.36 3.0K
12:14 68.37 68.37 68.37 68.37 0.8K
12:15 68.37 68.37 68.29 68.34 0.8K
12:16 68.34 68.34 68.34 68.34 0.6K
12:17 68.34 68.34 68.20 68.20 0.4K
12:18 68.20 68.20 68.20 68.20 0.1K
12:19 68.20 68.20 68.19 68.19 0.2K
12:20 68.19 68.19 68.14 68.14 0.6K
12:21 68.14 68.14 68.14 68.14 0.5K
12:22 68.14 68.14 68.01 68.06 2.3K
12:23 68.06 68.06 68.02 68.02 0.3K
12:24 68.02 68.08 68.02 68.08 0.6K
12:25 68.08 68.08 68.00 68.08 1.2K
12:26 68.00 68.14 68.00 68.14 5.8K
12:27 68.14 68.14 68.14 68.14 0.0K
12:28 68.14 68.14 68.14 68.14 0.0K
12:29 68.14 68.14 68.14 68.14 0.0K
12:30 68.00 68.07 68.00 68.07 0.9K
12:31 68.07 68.07 67.99 67.99 0.2K
12:32 67.99 68.00 67.99 68.00 0.6K
12:33 68.00 68.05 67.92 68.05 0.7K
12:34 68.00 68.00 68.00 68.00 0.3K
12:35 68.00 68.00 67.91 67.91 0.5K
12:36 67.91 67.99 67.91 67.99 4.1K
12:37 67.99 67.99 67.99 67.99 0.1K
12:38 67.99 67.99 67.89 67.89 1.4K
12:39 67.89 67.89 67.81 67.81 0.2K
12:40 67.81 67.86 67.81 67.86 0.2K
12:41 67.86 67.86 67.79 67.84 0.5K
12:42 67.75 67.80 67.75 67.80 0.4K
12:43 67.80 67.81 67.80 67.81 2.7K
12:44 67.73 67.80 67.73 67.76 3.3K
12:45 67.82 67.82 67.74 67.74 0.5K
12:46 67.74 67.74 67.74 67.74 0.4K
12:47 67.72 67.72 67.72 67.72 5.6K
12:48 67.72 67.72 67.72 67.72 0.1K
12:49 67.72 67.72 67.63 67.63 0.9K
12:50 67.63 67.63 67.62 67.62 0.8K
12:51 67.78 67.78 67.78 67.78 4.7K
12:52 67.71 67.71 67.71 67.71 1.2K
12:53 67.67 67.67 67.67 67.67 0.7K
12:54 67.58 67.58 67.58 67.58 1.3K
12:55 67.64 67.64 67.54 67.54 3.3K
12:56 67.54 67.54 67.49 67.49 0.5K
12:57 67.49 67.49 67.33 67.33 2.2K
12:58 67.26 67.41 67.26 67.41 0.9K
12:59 67.41 67.47 67.41 67.47 2.9K
13:00 67.47 67.50 67.47 67.47 2.6K
13:01 67.47 67.47 67.37 67.37 0.7K
13:02 67.37 67.37 67.37 67.37 0.0K
13:03 67.37 67.37 67.37 67.37 0.3K
13:04 67.37 67.37 67.37 67.37 0.1K
13:05 67.37 67.56 67.37 67.56 2.1K
13:06 67.71 67.82 67.71 67.82 0.7K
13:07 67.82 67.87 67.82 67.87 0.4K
13:08 67.87 67.87 67.83 67.83 0.5K
13:09 67.83 67.83 67.79 67.79 0.6K
13:10 67.75 67.75 67.71 67.71 1.9K
13:11 67.71 67.71 67.66 67.66 0.5K
13:12 67.66 67.73 67.54 67.54 14.8K
13:13 67.62 67.62 67.45 67.45 4.5K
13:14 67.50 67.50 67.50 67.50 0.8K
13:15 67.30 67.46 67.30 67.46 2.9K
13:16 67.52 67.54 67.51 67.54 15.2K
13:17 67.80 67.80 67.59 67.59 9.4K
13:18 67.59 67.67 67.58 67.58 1.0K
13:19 67.58 67.58 67.54 67.54 0.8K
13:20 67.54 67.54 67.54 67.54 0.1K
13:21 67.52 67.92 67.52 67.92 18.6K
13:22 67.92 67.92 67.92 67.92 0.6K
13:23 67.74 67.76 67.67 67.67 1.6K
13:24 67.67 67.67 67.59 67.59 0.3K
13:25 67.59 67.59 67.52 67.52 0.4K
13:26 67.52 67.56 67.52 67.56 0.1K
13:27 67.56 67.70 67.49 67.67 2.7K
13:28 67.67 67.67 67.67 67.67 0.3K
13:29 67.67 67.67 67.67 67.67 0.0K
13:30 67.67 67.67 67.39 67.39 2.0K
13:31 67.39 67.39 67.28 67.28 0.2K
13:32 67.28 67.31 67.28 67.31 1.4K
13:33 67.31 67.41 67.30 67.30 1.5K
13:34 67.30 67.30 67.15 67.20 0.8K
13:35 67.20 67.34 67.20 67.34 2.1K
13:36 67.34 67.34 67.34 67.34 0.0K
13:37 67.34 67.34 67.24 67.24 2.1K
13:38 67.24 67.24 67.24 67.24 0.2K
13:39 67.34 67.63 67.34 67.63 3.5K
13:40 67.63 67.63 67.63 67.63 0.2K
13:41 67.63 67.63 67.63 67.63 0.3K
13:42 67.63 67.63 67.15 67.15 1.0K
13:43 67.15 67.20 67.07 67.08 2.5K
13:44 67.08 67.08 67.08 67.08 0.0K
13:45 67.05 67.05 67.05 67.05 0.2K
13:46 67.00 67.01 66.87 66.87 4.5K
13:47 66.87 66.87 66.86 66.86 1.9K
13:48 66.79 66.80 66.79 66.80 2.3K
13:49 66.80 66.91 66.76 66.85 3.9K
13:50 66.81 66.81 66.81 66.81 0.9K
13:51 66.81 66.81 66.81 66.81 0.0K
13:52 66.76 66.77 66.76 66.76 1.1K
13:53 66.66 66.67 66.64 66.64 0.9K
13:54 66.64 66.72 66.61 66.61 3.1K
13:55 66.62 66.70 66.62 66.65 4.9K
13:56 66.65 66.65 66.43 66.50 3.0K
13:57 66.50 66.50 66.38 66.38 0.6K
13:58 66.38 66.57 66.27 66.27 1.7K
13:59 66.27 66.36 66.27 66.36 2.2K
14:00 66.36 66.36 66.30 66.30 4.8K
14:01 66.30 66.30 66.26 66.28 2.4K
14:02 66.28 66.28 66.23 66.23 0.6K
14:03 66.23 66.28 66.21 66.21 0.9K
14:04 66.21 66.21 66.16 66.16 1.4K
14:05 66.16 66.16 66.14 66.14 5.6K
14:06 66.14 66.23 66.14 66.14 0.4K
14:07 66.14 66.16 66.14 66.16 1.3K
14:08 66.16 66.20 66.16 66.20 1.4K
14:09 66.20 66.26 66.18 66.26 2.4K
14:10 66.25 66.25 66.23 66.25 5.0K
14:11 66.26 66.27 66.18 66.18 4.6K
14:12 66.19 66.22 66.19 66.20 3.1K
14:13 66.20 66.22 66.20 66.22 3.6K
14:14 66.21 66.21 66.21 66.21 1.8K
14:15 66.21 66.25 66.21 66.25 4.8K
14:16 66.25 66.25 66.25 66.25 0.4K
14:17 66.25 66.25 66.25 66.25 0.8K
14:18 66.15 66.15 66.15 66.15 0.3K
14:19 66.15 66.37 66.15 66.37 8.4K
14:20 66.37 66.45 66.37 66.45 0.6K
14:21 66.45 66.45 66.36 66.36 0.7K
14:22 66.36 66.45 66.36 66.45 1.3K
14:23 66.45 66.45 66.45 66.45 0.6K
14:24 66.45 66.45 66.26 66.26 1.6K
14:25 66.26 66.33 66.26 66.33 0.9K
14:26 66.33 66.33 66.31 66.31 0.8K
14:27 66.31 66.31 66.17 66.17 1.0K
14:28 66.17 66.17 66.09 66.12 0.8K
14:29 66.25 66.25 66.18 66.18 7.4K
14:30 66.25 66.25 66.21 66.24 1.7K
14:31 66.26 66.30 66.26 66.30 1.7K
14:32 66.30 66.30 66.29 66.29 1.2K
14:33 66.30 66.31 66.30 66.31 0.8K
14:34 66.31 66.31 66.24 66.24 1.0K
14:35 66.20 66.20 66.12 66.12 1.1K
14:36 66.11 66.11 66.11 66.11 0.4K
14:37 66.11 66.21 66.11 66.16 1.1K
14:38 66.16 66.16 66.00 66.00 4.7K
14:39 66.00 66.00 66.00 66.00 0.3K
14:40 66.00 66.03 66.00 66.03 1.0K
14:41 66.03 66.03 66.03 66.03 0.4K
14:42 66.09 66.10 65.96 66.06 9.7K
14:43 66.06 66.11 66.06 66.11 0.6K
14:44 66.14 66.14 66.05 66.05 2.0K
14:45 66.05 66.10 66.05 66.10 0.9K
14:46 66.10 66.10 66.10 66.10 0.0K
14:47 66.10 66.14 66.10 66.10 1.3K
14:48 66.20 66.20 66.17 66.17 3.3K
14:49 66.17 66.17 66.06 66.06 0.6K
14:50 66.12 66.12 66.12 66.12 4.7K
14:51 66.12 66.22 66.12 66.22 8.2K
14:52 66.40 66.41 66.39 66.39 1.3K
14:53 66.39 66.39 66.38 66.38 0.8K
14:54 66.37 66.37 66.34 66.34 0.9K
14:55 66.40 66.40 66.34 66.34 5.6K
14:56 66.34 66.34 66.34 66.34 0.2K
14:57 66.34 66.34 66.28 66.28 0.9K
14:58 66.28 66.30 66.28 66.29 5.6K
14:59 66.25 66.26 66.25 66.26 1.9K
15:00 66.26 66.26 66.26 66.26 0.2K
15:01 66.23 66.40 66.23 66.40 7.0K
15:02 66.40 66.40 66.40 66.40 0.4K
15:03 66.40 66.40 66.34 66.35 1.2K
15:04 66.35 66.38 66.33 66.38 1.9K
15:05 66.38 66.38 66.38 66.38 0.1K
15:06 66.30 66.30 66.30 66.30 0.2K
15:07 66.30 66.30 66.27 66.27 2.6K
15:08 66.27 66.27 66.27 66.27 0.0K
15:09 66.27 66.27 66.13 66.13 1.5K
15:10 66.13 66.13 66.07 66.07 0.7K
15:11 66.12 66.27 66.12 66.26 7.0K
15:12 66.25 66.26 66.25 66.26 1.0K
15:13 66.30 66.30 66.30 66.30 1.3K
15:14 66.30 66.30 66.19 66.22 0.5K
15:15 66.17 66.21 66.12 66.16 1.1K
15:16 66.08 66.08 66.08 66.08 5.5K
15:17 66.08 66.10 66.08 66.10 2.5K
15:18 66.20 66.27 66.20 66.27 20.2K
15:19 66.27 66.27 66.24 66.25 3.6K
15:20 66.25 66.26 66.25 66.25 1.8K
15:21 66.25 66.25 66.17 66.17 1.8K
15:22 66.18 66.18 66.14 66.14 1.7K
15:23 66.14 66.14 66.14 66.14 0.2K
15:24 66.22 66.24 66.22 66.23 2.9K
15:25 66.23 66.23 66.23 66.23 1.4K
15:26 66.23 66.23 66.23 66.23 0.4K
15:27 66.23 66.23 66.23 66.23 0.5K
15:28 66.16 66.17 66.16 66.17 2.1K
15:29 66.15 66.15 66.15 66.15 0.4K
15:30 66.06 66.07 66.05 66.05 3.0K
15:31 66.10 66.17 66.10 66.17 13.6K
15:32 66.16 66.16 66.06 66.06 3.9K
15:33 66.06 66.12 66.06 66.12 2.1K
15:34 66.12 66.20 66.12 66.20 8.1K
15:35 66.30 66.30 66.29 66.29 0.7K
15:36 66.29 66.31 66.29 66.29 1.4K
15:37 66.29 66.29 66.20 66.26 2.3K
15:38 66.23 66.23 66.23 66.23 5.1K
15:39 66.23 66.23 66.10 66.10 1.6K
15:40 66.13 66.13 66.13 66.13 1.0K
15:41 66.13 66.14 66.13 66.14 3.7K
15:42 66.10 66.10 66.03 66.03 2.8K
15:43 65.97 65.97 65.86 65.86 7.9K
15:44 65.91 65.91 65.91 65.91 0.6K
15:45 65.92 65.93 65.89 65.91 9.2K
15:46 65.91 65.91 65.69 65.76 2.1K
15:47 65.77 65.77 65.60 65.68 1.6K
15:48 65.76 65.76 65.67 65.75 5.1K
15:49 65.66 65.76 65.59 65.70 16.2K
15:50 65.74 65.75 65.68 65.75 3.0K
15:51 65.86 65.99 65.86 65.98 31.5K
15:52 66.00 66.08 65.94 66.08 7.2K
15:53 66.06 66.13 66.06 66.07 5.5K
15:54 66.07 66.10 66.04 66.04 4.1K
15:55 66.07 66.08 65.94 66.08 10.9K
15:56 66.12 66.27 66.12 66.12 18.0K
15:57 66.06 66.06 65.92 66.06 14.4K
15:58 66.06 66.15 66.06 66.09 9.1K
15:59 66.13 66.14 66.10 66.14 21.1K
16:00 66.10 66.13 66.02 66.11 499.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음