Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.33
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 65.76 67.00 65.24 65.24 17.4K
09:32 65.12 65.12 64.60 64.64 5.3K
09:33 64.69 65.33 64.69 65.33 7.3K
09:34 65.33 65.33 64.97 64.97 0.8K
09:35 64.97 64.97 64.97 64.97 0.3K
09:36 64.97 64.97 64.97 64.97 0.1K
09:37 64.97 65.04 64.22 64.29 2.7K
09:38 64.25 64.77 64.25 64.77 2.5K
09:39 64.70 65.06 64.70 64.70 4.2K
09:40 64.58 64.91 64.42 64.42 4.9K
09:41 64.57 64.67 64.57 64.67 4.6K
09:42 64.48 64.48 64.48 64.48 1.0K
09:43 64.48 64.48 64.17 64.19 1.7K
09:44 64.19 64.19 63.94 64.02 2.3K
09:45 64.31 64.31 63.94 63.96 3.1K
09:46 63.93 64.00 63.91 64.00 1.3K
09:47 64.00 64.10 64.00 64.10 0.8K
09:48 64.10 64.10 63.96 64.00 2.6K
09:49 63.97 64.00 63.89 63.89 2.1K
09:50 63.89 63.94 63.89 63.90 9.6K
09:51 63.70 63.70 63.53 63.53 1.4K
09:52 63.47 63.63 63.43 63.63 2.2K
09:53 63.45 63.45 63.04 63.04 7.8K
09:54 63.05 63.06 63.05 63.06 0.7K
09:55 63.11 63.45 63.11 63.36 7.4K
09:56 63.38 63.38 63.22 63.22 1.2K
09:57 63.22 63.44 62.66 62.66 14.1K
09:58 62.79 62.82 62.53 62.53 11.6K
09:59 62.49 62.49 62.25 62.25 1.6K
10:00 62.39 62.82 62.23 62.82 5.1K
10:01 62.82 62.82 62.54 62.54 3.5K
10:02 62.54 62.59 62.54 62.59 1.6K
10:03 62.59 62.70 62.59 62.67 2.3K
10:04 62.51 62.51 62.44 62.44 1.6K
10:05 62.43 62.43 62.38 62.41 2.4K
10:06 62.28 62.32 62.08 62.11 4.3K
10:07 62.11 62.13 62.09 62.09 2.7K
10:08 62.09 62.12 61.84 61.84 6.0K
10:09 61.82 62.36 61.82 62.36 6.9K
10:10 62.48 62.60 62.48 62.48 5.2K
10:11 62.55 62.70 62.55 62.70 4.4K
10:12 62.73 62.73 62.55 62.55 2.5K
10:13 62.55 62.78 62.55 62.78 3.7K
10:14 62.78 63.01 62.78 63.01 5.5K
10:15 63.04 63.25 63.04 63.25 1.0K
10:16 63.21 63.40 63.21 63.32 1.8K
10:17 63.32 63.32 63.28 63.28 0.3K
10:18 63.28 63.28 63.28 63.28 0.7K
10:19 63.28 63.28 63.28 63.28 0.7K
10:20 63.28 63.28 62.97 62.97 6.1K
10:21 62.97 63.19 62.93 62.93 1.7K
10:22 62.94 62.94 62.92 62.92 0.5K
10:23 62.92 63.06 62.91 63.06 1.3K
10:24 62.93 63.36 62.93 63.36 4.3K
10:25 63.36 63.48 63.36 63.47 4.9K
10:26 63.47 63.55 63.47 63.51 0.8K
10:27 63.51 63.51 63.35 63.35 1.7K
10:28 63.35 63.35 63.35 63.35 0.5K
10:29 63.35 63.35 62.89 62.89 1.4K
10:30 62.89 62.98 62.89 62.92 0.7K
10:31 62.92 63.17 62.92 63.17 1.6K
10:32 63.17 63.17 63.01 63.01 1.3K
10:33 63.01 63.37 63.01 63.28 2.9K
10:34 63.28 63.28 63.27 63.27 0.2K
10:35 63.27 63.27 63.15 63.15 0.3K
10:36 63.15 63.26 63.15 63.26 0.5K
10:37 63.25 63.25 63.13 63.13 0.8K
10:38 63.12 63.14 63.12 63.14 0.4K
10:39 63.33 63.33 63.20 63.20 3.5K
10:40 63.20 63.42 63.20 63.25 1.4K
10:41 63.23 63.23 63.23 63.23 0.8K
10:42 63.23 63.27 63.20 63.27 1.1K
10:43 63.27 63.27 63.11 63.25 0.5K
10:44 63.25 63.25 63.07 63.07 0.8K
10:45 63.10 63.10 63.07 63.07 1.5K
10:46 63.08 63.11 63.08 63.08 0.4K
10:47 63.08 63.09 62.89 62.89 1.8K
10:48 62.89 62.93 62.71 62.71 1.7K
10:49 62.71 62.86 62.71 62.86 1.6K
10:50 62.86 62.86 62.77 62.79 0.5K
10:51 62.78 62.90 62.76 62.90 7.7K
10:52 62.90 62.97 62.90 62.97 1.2K
10:53 62.97 62.97 62.97 62.97 0.7K
10:54 62.95 63.02 62.95 63.01 2.0K
10:55 63.08 63.13 63.08 63.13 3.4K
10:56 63.13 63.13 62.96 62.96 1.8K
10:57 62.96 62.96 62.77 62.77 1.4K
10:58 62.77 62.77 62.77 62.77 0.1K
10:59 62.77 62.85 62.77 62.85 1.3K
11:00 62.85 62.95 62.75 62.94 3.1K
11:01 62.94 62.94 62.94 62.94 0.7K
11:02 63.07 63.10 63.07 63.10 1.7K
11:03 63.02 63.02 63.02 63.02 0.3K
11:04 63.02 63.22 63.02 63.12 2.1K
11:05 63.12 63.12 63.01 63.01 0.9K
11:06 63.30 63.32 63.30 63.32 0.5K
11:07 63.32 63.43 63.32 63.38 1.8K
11:08 63.38 63.38 63.38 63.38 0.8K
11:09 63.38 63.38 63.34 63.34 0.6K
11:10 63.34 63.34 63.34 63.34 0.6K
11:11 63.43 63.68 63.43 63.68 5.5K
11:12 63.70 63.70 63.68 63.68 1.6K
11:13 63.68 63.78 63.68 63.78 0.8K
11:14 63.78 63.85 63.78 63.83 1.9K
11:15 63.83 63.83 63.83 63.83 1.8K
11:16 63.65 63.71 63.65 63.71 10.4K
11:17 63.59 63.59 63.54 63.54 0.2K
11:18 63.53 63.54 63.53 63.54 1.0K
11:19 63.54 63.81 63.53 63.54 0.8K
11:20 63.55 63.77 63.55 63.74 1.3K
11:21 63.74 63.78 63.62 63.63 2.3K
11:22 63.63 63.63 63.63 63.63 0.2K
11:23 63.63 63.67 63.54 63.67 0.8K
11:24 63.52 63.70 63.52 63.69 1.2K
11:25 63.69 63.69 63.69 63.69 0.2K
11:26 63.69 63.85 63.69 63.85 1.0K
11:27 63.85 63.96 63.85 63.88 0.8K
11:28 63.88 63.96 63.88 63.96 0.4K
11:29 63.96 63.96 63.96 63.96 0.0K
11:30 63.96 63.96 63.77 63.77 0.9K
11:31 63.77 63.78 63.77 63.78 0.6K
11:32 63.85 63.85 63.78 63.79 0.6K
11:33 63.79 63.99 63.79 63.99 2.7K
11:34 64.00 64.00 64.00 64.00 0.4K
11:35 64.00 64.00 63.93 63.93 0.9K
11:36 63.93 63.93 63.93 63.93 0.0K
11:37 63.93 63.93 63.93 63.93 0.0K
11:38 63.93 63.93 63.66 63.66 1.4K
11:39 63.66 63.67 63.66 63.66 0.2K
11:40 63.65 63.66 63.65 63.66 0.4K
11:41 63.65 63.67 63.65 63.67 0.5K
11:42 63.67 63.85 63.67 63.85 2.2K
11:43 63.85 64.15 63.85 64.15 2.2K
11:44 64.15 64.15 64.15 64.15 0.2K
11:45 64.03 64.03 64.03 64.03 1.1K
11:46 64.07 64.07 64.07 64.07 0.6K
11:47 64.07 64.17 64.07 64.17 0.2K
11:48 64.17 64.17 64.14 64.14 1.0K
11:49 64.14 64.14 64.08 64.08 0.5K
11:50 64.08 64.08 64.07 64.07 0.7K
11:51 63.99 63.99 63.93 63.93 0.9K
11:52 63.93 63.93 63.86 63.86 0.5K
11:53 63.86 63.93 63.86 63.86 0.3K
11:54 64.09 64.09 64.04 64.04 2.1K
11:55 64.04 64.04 64.04 64.04 0.1K
11:56 64.04 64.06 64.04 64.06 0.6K
11:57 64.06 64.06 63.91 63.96 1.2K
11:58 63.96 63.96 63.85 63.85 0.4K
11:59 63.85 63.85 63.81 63.81 0.5K
12:00 63.81 63.89 63.81 63.89 0.6K
12:01 63.76 63.96 63.76 63.83 0.5K
12:02 63.83 63.83 63.79 63.79 0.4K
12:03 63.82 63.95 63.82 63.95 0.9K
12:04 63.95 64.07 63.95 64.07 0.5K
12:05 64.07 64.07 64.00 64.06 0.5K
12:06 64.06 64.06 64.06 64.06 0.1K
12:07 64.10 64.10 64.06 64.06 4.6K
12:08 64.06 64.20 64.06 64.20 1.7K
12:09 64.20 64.20 64.20 64.20 0.3K
12:10 64.20 64.20 64.20 64.20 0.0K
12:11 64.20 64.20 64.20 64.20 0.4K
12:12 64.20 64.20 64.20 64.20 0.2K
12:13 64.20 64.20 64.20 64.20 0.1K
12:14 64.01 64.09 64.01 64.04 0.8K
12:15 64.04 64.04 64.01 64.02 0.4K
12:16 64.02 64.23 64.02 64.23 3.5K
12:17 64.26 64.34 64.26 64.34 0.9K
12:18 64.34 64.34 64.34 64.34 0.1K
12:19 64.34 64.35 64.34 64.35 1.3K
12:20 64.31 64.47 64.31 64.47 1.0K
12:21 64.47 64.47 64.47 64.47 0.0K
12:22 64.47 64.54 64.47 64.54 0.7K
12:23 64.54 64.54 64.46 64.46 0.6K
12:24 64.46 64.50 64.46 64.50 0.4K
12:25 64.50 64.50 64.50 64.50 0.3K
12:26 64.50 64.50 64.50 64.50 0.2K
12:27 64.50 64.62 64.43 64.62 2.6K
12:28 64.84 64.84 64.72 64.72 1.2K
12:29 64.72 64.72 64.72 64.72 0.2K
12:30 64.72 64.72 64.63 64.63 0.4K
12:31 64.63 64.75 64.63 64.64 1.1K
12:32 64.59 64.64 64.52 64.52 2.9K
12:33 64.50 64.50 64.50 64.50 0.6K
12:34 64.43 64.43 64.41 64.41 0.3K
12:35 64.41 64.42 64.36 64.36 0.5K
12:36 64.41 64.41 64.38 64.38 0.4K
12:37 64.38 64.66 64.38 64.66 2.0K
12:38 64.53 64.70 64.53 64.70 1.1K
12:39 64.70 64.71 64.70 64.71 0.2K
12:40 64.71 64.83 64.71 64.83 0.5K
12:41 64.83 64.83 64.77 64.77 0.3K
12:42 64.77 64.84 64.77 64.84 1.4K
12:43 64.84 64.84 64.80 64.80 0.8K
12:44 64.80 64.80 64.80 64.80 0.2K
12:45 64.80 64.80 64.70 64.70 0.3K
12:46 64.75 64.75 64.70 64.70 1.4K
12:47 64.70 64.95 64.70 64.95 3.3K
12:48 64.95 64.95 64.95 64.95 0.2K
12:49 64.95 64.95 64.95 64.95 0.1K
12:50 64.95 65.13 64.95 65.13 0.8K
12:51 65.10 65.10 65.10 65.10 0.1K
12:52 65.10 65.10 65.08 65.08 0.3K
12:53 65.08 65.08 65.00 65.00 0.6K
12:54 65.00 65.01 64.93 65.01 1.5K
12:55 65.01 65.01 64.85 64.98 1.2K
12:56 64.82 64.82 64.82 64.82 0.2K
12:57 64.82 65.07 64.82 65.07 1.4K
12:58 65.07 65.08 65.07 65.08 0.4K
12:59 65.08 65.08 65.06 65.06 0.9K
13:00 65.06 65.10 65.00 65.00 1.3K
13:01 65.00 65.00 64.89 64.89 0.4K
13:02 65.05 65.05 65.05 65.05 0.9K
13:03 65.05 65.19 65.05 65.19 1.8K
13:04 65.19 65.19 65.17 65.18 0.8K
13:05 65.18 65.18 65.09 65.13 0.5K
13:06 65.13 65.20 65.13 65.20 0.2K
13:07 65.20 65.23 65.20 65.23 1.7K
13:08 65.23 65.27 65.23 65.27 0.5K
13:09 65.27 65.48 65.27 65.48 1.3K
13:10 65.48 65.48 65.40 65.40 0.6K
13:11 65.40 65.40 65.34 65.34 0.3K
13:12 65.34 65.34 65.34 65.34 0.5K
13:13 65.34 65.46 65.34 65.46 0.3K
13:14 65.47 65.47 65.47 65.47 0.1K
13:15 65.47 65.47 65.47 65.47 0.7K
13:16 65.47 65.54 65.47 65.54 0.4K
13:17 65.54 65.54 65.53 65.53 0.5K
13:18 65.60 65.64 65.58 65.64 2.1K
13:19 65.64 65.64 65.56 65.56 0.2K
13:20 65.56 65.56 65.53 65.55 3.1K
13:21 65.55 65.61 65.52 65.61 0.9K
13:22 65.43 65.43 65.28 65.28 2.3K
13:23 65.28 65.37 65.28 65.31 1.0K
13:24 65.27 65.27 65.23 65.23 0.3K
13:25 65.40 65.40 65.27 65.28 0.7K
13:26 65.46 65.56 65.46 65.56 2.9K
13:27 65.56 65.56 65.56 65.56 0.0K
13:28 65.56 65.61 65.56 65.59 1.1K
13:29 65.59 65.59 65.59 65.59 0.4K
13:30 65.50 65.50 65.50 65.50 0.9K
13:31 65.50 65.57 65.50 65.57 1.3K
13:32 65.57 65.57 65.57 65.57 0.3K
13:33 65.57 65.64 65.57 65.64 1.6K
13:34 65.56 65.56 65.55 65.55 1.5K
13:35 65.55 65.66 65.45 65.54 0.7K
13:36 65.54 65.55 65.52 65.52 3.0K
13:37 65.72 65.77 65.72 65.77 3.5K
13:38 65.77 65.80 65.74 65.74 0.5K
13:39 65.74 65.74 65.74 65.74 0.5K
13:40 65.74 65.86 65.74 65.86 0.9K
13:41 65.86 65.86 65.84 65.84 0.4K
13:42 65.84 65.85 65.84 65.85 0.6K
13:43 65.85 65.86 65.82 65.82 0.4K
13:44 65.82 65.86 65.81 65.81 1.8K
13:45 65.76 65.86 65.76 65.81 1.9K
13:46 65.78 65.80 65.78 65.80 0.5K
13:47 65.80 65.84 65.76 65.76 1.1K
13:48 65.76 65.76 65.75 65.75 0.5K
13:49 65.80 65.85 65.78 65.78 0.7K
13:50 65.76 65.84 65.76 65.76 1.4K
13:51 65.76 65.84 65.75 65.84 0.5K
13:52 65.80 65.80 65.75 65.75 2.4K
13:53 65.79 65.84 65.74 65.84 1.0K
13:54 65.79 65.83 65.74 65.83 1.5K
13:55 65.83 65.90 65.78 65.90 2.1K
13:56 65.78 65.79 65.78 65.79 2.1K
13:57 65.79 65.82 65.79 65.82 0.5K
13:58 65.82 65.82 65.66 65.66 0.8K
13:59 65.66 65.71 65.66 65.71 0.3K
14:00 65.80 65.89 65.80 65.89 2.8K
14:01 65.89 66.06 65.89 66.06 0.3K
14:02 66.06 66.12 66.06 66.12 0.7K
14:03 66.12 66.12 66.12 66.12 0.4K
14:04 66.12 66.17 66.12 66.17 0.3K
14:05 66.17 66.20 66.17 66.18 1.2K
14:06 66.26 66.27 66.26 66.27 0.7K
14:07 66.27 66.28 66.27 66.28 1.1K
14:08 66.18 66.18 66.09 66.09 2.7K
14:09 66.09 66.09 66.09 66.09 2.5K
14:10 66.09 66.23 66.09 66.23 2.5K
14:11 66.23 66.31 66.23 66.31 1.8K
14:12 66.31 66.33 66.31 66.33 0.6K
14:13 66.33 66.33 66.30 66.30 0.3K
14:14 66.30 66.33 66.30 66.33 0.3K
14:15 66.33 66.39 66.33 66.39 1.4K
14:16 66.39 66.45 66.39 66.45 0.5K
14:17 66.45 66.45 66.44 66.44 0.6K
14:18 66.44 66.46 66.44 66.46 0.4K
14:19 66.46 66.46 66.38 66.38 0.8K
14:20 66.38 66.39 66.38 66.39 0.7K
14:21 66.39 66.39 66.39 66.39 1.1K
14:22 66.39 66.39 66.25 66.25 1.7K
14:23 66.25 66.25 66.20 66.20 0.5K
14:24 66.20 66.32 66.20 66.32 1.0K
14:25 66.32 66.32 66.24 66.24 0.2K
14:26 66.27 66.27 66.27 66.27 0.4K
14:27 66.28 66.28 66.28 66.28 0.6K
14:28 66.30 66.30 66.30 66.30 0.6K
14:29 66.30 66.30 66.17 66.17 0.8K
14:30 66.17 66.17 66.17 66.17 0.6K
14:31 66.17 66.19 66.17 66.19 0.4K
14:32 66.19 66.29 66.19 66.23 3.9K
14:33 66.22 66.29 66.22 66.29 1.3K
14:34 66.29 66.37 66.23 66.37 1.6K
14:35 66.37 66.37 66.37 66.37 0.4K
14:36 66.44 66.44 66.40 66.40 1.0K
14:37 66.40 66.40 66.40 66.40 0.5K
14:38 66.40 66.40 66.40 66.40 0.4K
14:39 66.40 66.40 66.40 66.40 0.1K
14:40 66.40 66.40 66.28 66.28 3.0K
14:41 66.28 66.28 66.23 66.23 1.1K
14:42 66.23 66.23 66.09 66.09 3.1K
14:43 66.09 66.17 66.09 66.17 1.0K
14:44 66.17 66.23 66.17 66.17 0.8K
14:45 66.17 66.17 66.10 66.17 0.9K
14:46 66.10 66.17 66.10 66.11 2.2K
14:47 66.11 66.11 66.10 66.10 1.2K
14:48 66.10 66.10 66.06 66.06 0.2K
14:49 66.06 66.12 66.05 66.05 1.1K
14:50 66.09 66.09 66.00 66.00 1.8K
14:51 66.00 66.02 65.99 66.02 1.2K
14:52 66.01 66.11 66.01 66.11 3.3K
14:53 66.11 66.11 66.00 66.00 1.3K
14:54 66.00 66.00 65.94 65.94 1.0K
14:55 66.02 66.03 65.94 65.94 1.1K
14:56 65.94 65.94 65.93 65.94 0.7K
14:57 65.94 65.94 65.94 65.94 0.4K
14:58 66.04 66.04 66.04 66.04 4.3K
14:59 66.04 66.04 66.04 66.04 0.4K
15:00 66.04 66.04 66.04 66.04 1.2K
15:01 66.04 66.08 66.04 66.08 1.2K
15:02 66.08 66.13 66.08 66.13 2.7K
15:03 66.13 66.13 66.00 66.00 3.1K
15:04 66.00 66.08 66.00 66.08 1.0K
15:05 66.08 66.16 66.08 66.16 1.0K
15:06 66.16 66.16 66.16 66.16 0.3K
15:07 66.16 66.16 66.15 66.15 0.6K
15:08 66.15 66.15 66.12 66.12 1.8K
15:09 66.16 66.16 66.00 66.01 2.0K
15:10 66.01 66.03 66.01 66.02 2.4K
15:11 66.02 66.02 66.02 66.02 0.6K
15:12 66.02 66.07 66.02 66.02 1.9K
15:13 66.02 66.12 66.02 66.12 0.7K
15:14 66.27 66.38 66.27 66.38 1.2K
15:15 66.38 66.41 66.38 66.39 0.7K
15:16 66.34 66.34 66.34 66.34 1.3K
15:17 66.34 66.41 66.34 66.41 1.1K
15:18 66.41 66.41 66.33 66.33 1.3K
15:19 66.33 66.33 66.27 66.27 0.3K
15:20 66.27 66.32 66.17 66.17 2.5K
15:21 66.17 66.36 66.17 66.36 2.3K
15:22 66.36 66.44 66.36 66.36 1.6K
15:23 66.36 66.42 66.36 66.42 0.4K
15:24 66.42 66.42 66.42 66.42 1.4K
15:25 66.42 66.44 66.37 66.37 1.0K
15:26 66.28 66.28 66.21 66.21 2.7K
15:27 66.21 66.21 66.20 66.20 0.8K
15:28 66.20 66.35 66.20 66.35 1.0K
15:29 66.35 66.40 66.35 66.40 0.7K
15:30 66.35 66.38 66.22 66.22 3.0K
15:31 66.22 66.31 66.22 66.31 0.2K
15:32 66.31 66.52 66.31 66.52 3.5K
15:33 66.52 66.59 66.52 66.59 0.9K
15:34 66.59 66.69 66.59 66.69 0.8K
15:35 66.69 66.72 66.62 66.62 2.3K
15:36 66.62 66.62 66.51 66.51 1.3K
15:37 66.51 66.51 66.50 66.50 0.4K
15:38 66.50 66.50 66.50 66.50 0.7K
15:39 66.50 66.65 66.50 66.57 4.0K
15:40 66.57 66.57 66.49 66.49 2.0K
15:41 66.49 66.56 66.49 66.56 1.0K
15:42 66.56 66.56 66.50 66.50 2.6K
15:43 66.50 66.50 66.43 66.43 2.3K
15:44 66.43 66.45 66.43 66.45 0.7K
15:45 66.41 66.44 66.41 66.44 0.8K
15:46 66.44 66.47 66.44 66.47 2.2K
15:47 66.47 66.47 66.46 66.47 1.1K
15:48 66.47 66.47 66.47 66.47 1.8K
15:49 66.47 66.47 66.37 66.46 1.7K
15:50 66.46 66.53 66.46 66.52 1.1K
15:51 66.40 66.55 66.40 66.48 3.0K
15:52 66.48 66.57 66.48 66.57 5.3K
15:53 66.57 66.60 66.52 66.52 4.5K
15:54 66.51 66.58 66.51 66.52 1.6K
15:55 66.52 66.55 66.47 66.47 5.1K
15:56 66.50 66.50 66.23 66.27 6.8K
15:57 66.27 66.27 66.09 66.13 11.4K
15:58 66.13 66.13 66.03 66.03 8.4K
15:59 66.01 66.02 65.98 65.99 11.9K
16:00 65.99 65.99 64.98 65.90 94.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음