Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.82
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 67.08 67.70 66.15 67.29 6.4K
09:32 67.29 67.29 67.29 67.29 0.1K
09:33 67.29 67.34 67.00 67.00 0.5K
09:34 67.00 67.76 67.00 67.00 0.4K
09:35 67.00 67.00 66.73 66.73 6.7K
09:36 66.73 66.73 66.73 66.73 0.5K
09:37 66.73 66.73 66.73 66.73 0.0K
09:38 66.73 66.73 66.71 66.71 0.3K
09:39 66.68 66.68 66.67 66.67 4.5K
09:40 66.67 66.67 66.67 66.67 0.2K
09:41 66.67 66.67 66.67 66.67 0.8K
09:42 66.67 66.67 66.67 66.67 4.1K
09:43 66.67 66.99 66.67 66.99 2.7K
09:44 66.99 66.99 66.67 66.67 1.7K
09:45 66.67 66.67 66.60 66.60 0.5K
09:46 66.60 66.60 66.60 66.60 0.3K
09:47 66.60 66.81 66.58 66.58 1.9K
09:48 66.58 66.58 66.58 66.58 0.3K
09:49 66.58 66.58 66.58 66.58 0.2K
09:50 66.58 66.58 66.54 66.54 0.5K
09:51 66.54 66.54 66.35 66.36 1.5K
09:52 66.36 66.36 66.36 66.36 0.6K
09:53 66.36 66.36 66.36 66.36 0.0K
09:54 66.36 66.36 65.89 65.89 4.3K
09:55 65.89 65.89 65.89 65.89 0.7K
09:56 65.89 65.89 65.82 65.82 0.8K
09:57 65.57 65.81 65.57 65.81 0.4K
09:58 65.81 65.81 65.50 65.50 0.6K
09:59 65.36 65.36 65.07 65.07 1.0K
10:00 65.07 65.22 65.07 65.22 0.2K
10:01 65.00 65.00 64.38 64.38 3.9K
10:02 64.51 64.51 64.51 64.51 1.2K
10:03 64.49 64.86 64.49 64.86 3.6K
10:04 64.86 64.86 64.82 64.82 0.9K
10:05 64.81 65.10 64.81 65.10 1.6K
10:06 65.10 65.34 65.10 65.34 0.9K
10:07 65.33 65.47 65.33 65.47 0.9K
10:08 65.47 65.47 65.47 65.47 0.5K
10:09 65.47 65.47 65.47 65.47 0.0K
10:10 65.47 65.47 65.47 65.47 0.0K
10:11 65.47 65.47 65.46 65.46 1.2K
10:12 65.46 65.65 65.46 65.65 2.1K
10:13 65.65 65.65 65.65 65.65 0.3K
10:14 65.90 65.90 65.90 65.90 0.5K
10:15 66.04 66.04 66.03 66.03 1.8K
10:16 66.03 66.03 66.03 66.03 0.2K
10:17 66.02 66.15 65.97 65.97 1.3K
10:18 65.97 65.97 65.97 65.97 0.1K
10:19 65.97 65.97 65.91 65.91 0.5K
10:20 65.91 66.12 65.90 66.12 0.7K
10:21 66.11 66.14 66.11 66.14 1.3K
10:22 66.14 66.14 65.84 65.92 1.1K
10:23 65.92 66.15 65.92 66.15 0.9K
10:24 66.15 66.38 66.15 66.38 1.4K
10:25 66.38 66.38 66.38 66.38 0.4K
10:26 66.38 66.38 66.30 66.30 0.2K
10:27 66.30 66.30 66.30 66.30 0.3K
10:28 66.30 66.30 66.04 66.04 0.2K
10:29 66.04 66.04 66.04 66.04 0.5K
10:30 66.04 66.04 66.04 66.04 0.4K
10:31 66.17 66.17 66.17 66.17 0.5K
10:32 66.17 66.17 66.17 66.17 0.3K
10:33 66.17 66.17 66.17 66.17 0.1K
10:34 66.17 66.17 66.17 66.17 0.3K
10:35 65.67 65.67 65.62 65.62 0.7K
10:36 65.62 65.62 65.62 65.62 0.2K
10:37 65.62 65.62 65.62 65.62 0.4K
10:38 65.62 66.04 65.62 66.04 1.8K
10:39 66.04 66.11 66.04 66.11 0.8K
10:40 66.11 66.11 66.11 66.11 0.1K
10:41 66.11 66.11 66.11 66.11 0.1K
10:42 66.11 66.11 66.00 66.00 0.4K
10:43 66.00 66.00 66.00 66.00 0.1K
10:44 66.00 66.00 66.00 66.00 0.4K
10:45 66.00 66.00 66.00 66.00 0.0K
10:46 66.00 66.00 66.00 66.00 0.4K
10:47 65.97 65.97 65.97 65.97 0.2K
10:48 65.97 65.97 65.97 65.97 0.0K
10:49 65.97 66.14 65.97 66.14 0.6K
10:50 66.14 66.14 66.14 66.14 0.1K
10:51 66.14 66.14 65.93 65.93 0.5K
10:52 65.93 65.93 65.93 65.93 0.3K
10:53 65.93 65.93 65.93 65.93 0.4K
10:54 65.93 65.93 65.93 65.93 0.1K
10:55 65.93 65.93 65.67 65.71 0.6K
10:56 65.71 65.87 65.71 65.76 1.5K
10:57 65.76 65.76 65.68 65.68 0.3K
10:58 65.68 65.75 65.68 65.75 0.7K
10:59 65.84 65.84 65.84 65.84 1.9K
11:00 65.84 65.84 65.84 65.84 0.5K
11:01 65.62 65.70 65.62 65.70 1.5K
11:02 65.70 65.92 65.70 65.77 0.7K
11:03 65.77 65.77 65.67 65.67 0.8K
11:04 65.67 65.75 65.67 65.75 0.7K
11:05 65.74 65.74 65.74 65.74 0.5K
11:06 65.84 65.94 65.84 65.94 1.1K
11:07 65.95 65.97 65.95 65.97 2.4K
11:08 65.97 65.97 65.97 65.97 0.3K
11:09 65.94 65.94 65.94 65.94 0.2K
11:10 65.94 65.94 65.86 65.86 1.6K
11:11 65.93 65.93 65.87 65.87 1.8K
11:12 65.87 65.91 65.87 65.91 0.4K
11:13 65.91 66.00 65.91 66.00 0.2K
11:14 66.00 66.00 66.00 66.00 0.4K
11:15 66.00 66.16 66.00 66.16 0.2K
11:16 66.16 66.16 66.14 66.14 1.3K
11:17 66.14 66.18 66.12 66.18 0.6K
11:18 66.11 66.18 66.11 66.18 0.4K
11:19 66.18 66.18 66.18 66.18 0.0K
11:20 66.18 66.24 66.18 66.24 0.4K
11:21 66.24 66.24 66.24 66.24 0.0K
11:22 66.24 66.24 66.24 66.24 0.1K
11:23 66.25 66.25 66.25 66.25 0.4K
11:24 66.25 66.25 66.13 66.13 0.4K
11:25 66.13 66.13 66.13 66.13 0.1K
11:26 66.13 66.23 66.13 66.15 0.4K
11:27 66.07 66.07 66.07 66.07 2.7K
11:28 66.07 66.07 66.07 66.07 0.1K
11:29 66.02 66.02 66.02 66.02 0.1K
11:30 66.02 66.02 66.02 66.02 0.1K
11:31 66.02 66.02 66.02 66.02 0.2K
11:32 66.02 66.06 66.02 66.06 0.7K
11:33 66.06 66.06 66.06 66.06 0.1K
11:34 66.06 66.06 66.01 66.01 0.2K
11:35 66.01 66.01 66.01 66.01 0.4K
11:36 66.01 66.01 66.01 66.01 0.9K
11:37 66.01 66.08 66.01 66.08 0.8K
11:38 65.99 65.99 65.99 65.99 0.8K
11:39 65.99 65.99 65.99 65.99 0.5K
11:40 65.99 66.05 65.99 66.05 0.6K
11:41 66.05 66.05 66.05 66.05 0.2K
11:42 66.05 66.05 66.05 66.05 0.2K
11:43 66.05 66.05 66.05 66.05 0.2K
11:44 66.05 66.06 66.05 66.06 0.4K
11:45 66.06 66.06 65.98 65.98 0.2K
11:46 65.98 65.98 65.98 65.98 0.1K
11:47 65.98 65.99 65.98 65.99 0.2K
11:48 66.00 66.00 66.00 66.00 0.2K
11:49 66.00 66.00 66.00 66.00 0.6K
11:50 66.11 66.11 66.09 66.10 1.6K
11:51 66.14 66.14 66.01 66.01 0.8K
11:52 66.01 66.10 65.90 65.90 1.0K
11:53 65.85 65.85 65.85 65.85 0.2K
11:54 65.85 65.85 65.85 65.85 0.2K
11:55 65.85 65.85 65.85 65.85 0.3K
11:56 65.85 65.93 65.85 65.93 0.3K
11:57 65.93 65.93 65.93 65.93 0.4K
11:58 65.93 65.93 65.93 65.93 0.1K
11:59 65.93 65.93 65.93 65.93 0.3K
12:00 65.60 65.60 65.56 65.56 0.6K
12:01 65.56 65.56 65.56 65.56 0.1K
12:02 65.56 65.67 65.56 65.67 0.7K
12:03 65.67 65.67 65.67 65.67 0.0K
12:04 65.67 65.67 65.67 65.67 0.1K
12:05 65.67 65.87 65.67 65.87 0.2K
12:06 65.87 65.87 65.87 65.87 0.1K
12:07 65.87 65.93 65.80 65.80 0.4K
12:08 65.80 65.80 65.67 65.67 0.6K
12:09 65.67 65.67 65.67 65.67 0.2K
12:10 65.67 65.67 65.65 65.65 1.0K
12:11 65.65 65.65 65.65 65.65 0.1K
12:12 65.65 65.65 65.50 65.50 0.5K
12:13 65.50 65.50 65.50 65.50 0.2K
12:14 65.50 65.57 65.47 65.57 0.6K
12:15 65.57 65.57 65.57 65.57 0.0K
12:16 65.45 65.45 65.45 65.45 0.1K
12:17 65.45 65.45 65.39 65.39 2.1K
12:18 65.39 65.46 65.39 65.46 0.6K
12:19 65.46 65.46 65.46 65.46 0.0K
12:20 65.46 65.46 65.46 65.46 0.0K
12:21 65.41 65.41 65.33 65.33 1.5K
12:22 65.42 65.42 65.42 65.42 0.5K
12:23 65.42 65.58 65.42 65.58 0.5K
12:24 65.58 65.58 65.58 65.58 0.1K
12:25 65.58 65.58 65.58 65.58 0.1K
12:26 65.58 65.58 65.42 65.42 0.7K
12:27 65.42 65.42 65.42 65.42 0.1K
12:28 65.42 65.42 65.42 65.42 0.2K
12:29 65.42 65.59 65.42 65.52 1.1K
12:30 65.52 65.55 65.52 65.55 0.3K
12:31 65.60 65.60 65.60 65.60 0.4K
12:32 65.60 65.60 65.60 65.60 0.1K
12:33 65.60 65.60 65.60 65.60 0.2K
12:34 65.60 65.61 65.60 65.61 0.7K
12:35 65.61 65.61 65.61 65.61 0.0K
12:36 65.61 65.61 65.61 65.61 0.2K
12:37 65.61 65.61 65.61 65.61 0.1K
12:38 65.61 65.75 65.61 65.75 0.6K
12:39 65.59 65.68 65.59 65.68 0.6K
12:40 65.68 65.74 65.68 65.68 0.3K
12:41 65.65 65.65 65.53 65.53 1.4K
12:42 65.53 65.53 65.53 65.53 0.3K
12:43 65.53 65.53 65.34 65.34 0.7K
12:44 65.47 65.47 65.36 65.36 1.4K
12:45 65.36 65.36 65.31 65.31 0.6K
12:46 65.31 65.31 65.31 65.31 0.1K
12:47 65.31 65.53 65.31 65.53 2.4K
12:48 65.53 65.53 65.48 65.48 0.3K
12:49 65.48 65.48 65.36 65.36 0.2K
12:50 65.36 65.36 65.31 65.31 0.3K
12:51 65.31 65.31 65.28 65.30 1.1K
12:52 65.30 65.30 65.24 65.29 0.4K
12:53 65.35 65.45 65.35 65.45 1.7K
12:54 65.45 65.45 65.41 65.41 0.4K
12:55 65.41 65.41 65.39 65.39 0.5K
12:56 65.39 65.51 65.39 65.51 0.4K
12:57 65.51 65.51 65.49 65.49 0.7K
12:58 65.49 65.49 65.46 65.46 0.6K
12:59 65.46 65.46 65.46 65.46 0.4K
13:00 65.46 65.46 65.46 65.46 0.3K
13:01 65.66 65.66 65.66 65.66 0.5K
13:02 65.66 65.67 65.66 65.67 1.0K
13:03 65.67 65.67 65.66 65.66 0.8K
13:04 65.66 65.80 65.66 65.80 0.1K
13:05 65.80 65.80 65.80 65.80 0.0K
13:06 65.80 65.80 65.80 65.80 0.2K
13:07 65.80 65.80 65.80 65.80 0.2K
13:08 65.80 65.80 65.67 65.67 0.7K
13:09 65.67 65.73 65.64 65.65 1.8K
13:10 65.65 65.65 65.65 65.65 0.2K
13:11 65.65 65.65 65.65 65.65 0.0K
13:12 65.65 65.65 65.65 65.65 0.3K
13:13 65.72 65.72 65.72 65.72 0.4K
13:14 65.72 65.86 65.72 65.86 0.4K
13:15 65.86 65.89 65.86 65.89 0.1K
13:16 65.89 65.89 65.89 65.89 0.1K
13:17 65.89 65.89 65.80 65.80 1.4K
13:18 65.64 65.64 65.64 65.64 0.4K
13:19 65.64 65.64 65.64 65.64 0.1K
13:20 65.64 65.64 65.64 65.64 0.0K
13:21 65.64 65.64 65.64 65.64 0.1K
13:22 65.64 65.64 65.64 65.64 0.1K
13:23 65.64 65.64 65.64 65.64 0.0K
13:24 65.64 65.64 65.64 65.64 0.0K
13:25 65.64 65.64 65.64 65.64 0.1K
13:26 65.64 65.64 65.64 65.64 0.2K
13:27 65.64 65.64 65.64 65.64 0.1K
13:28 65.64 65.64 65.64 65.64 0.1K
13:29 65.59 65.59 65.59 65.59 0.6K
13:30 65.60 65.60 65.60 65.60 0.4K
13:31 65.60 65.60 65.60 65.60 0.1K
13:32 65.61 65.68 65.61 65.68 0.8K
13:33 65.68 65.68 65.68 65.68 0.0K
13:34 65.68 65.70 65.68 65.70 1.1K
13:35 65.70 65.78 65.70 65.78 0.4K
13:36 65.78 65.78 65.71 65.71 0.3K
13:37 65.71 65.71 65.60 65.60 0.8K
13:38 65.65 65.65 65.59 65.59 1.0K
13:39 65.70 65.70 65.70 65.70 1.9K
13:40 65.70 65.70 65.70 65.70 0.1K
13:41 65.70 65.70 65.70 65.70 0.1K
13:42 65.70 65.70 65.70 65.70 0.1K
13:43 65.70 65.70 65.70 65.70 0.0K
13:44 65.70 65.74 65.70 65.70 0.4K
13:45 65.58 65.58 65.52 65.52 1.0K
13:46 65.52 65.52 65.48 65.48 0.5K
13:47 65.48 65.48 65.48 65.48 0.1K
13:48 65.48 65.51 65.48 65.51 1.1K
13:49 65.51 65.60 65.51 65.60 0.4K
13:50 65.60 65.60 65.60 65.60 0.3K
13:51 65.60 65.60 65.60 65.60 0.6K
13:52 65.60 65.62 65.54 65.61 6.8K
13:53 65.61 65.61 65.61 65.61 0.4K
13:54 65.61 65.61 65.61 65.61 0.1K
13:55 65.61 65.62 65.61 65.62 0.3K
13:56 65.62 65.62 65.62 65.62 0.1K
13:57 65.62 65.62 65.62 65.62 0.4K
13:58 65.68 65.68 65.68 65.68 1.3K
13:59 65.64 65.64 65.64 65.64 0.2K
14:00 65.64 65.64 65.63 65.63 1.0K
14:01 65.63 65.63 65.62 65.62 0.4K
14:02 65.62 65.66 65.62 65.66 0.4K
14:03 65.66 65.66 65.62 65.62 0.9K
14:04 65.62 65.62 65.62 65.62 0.1K
14:05 65.62 65.62 65.62 65.62 0.5K
14:06 65.62 65.62 65.62 65.62 0.0K
14:07 65.62 65.62 65.62 65.62 0.0K
14:08 65.62 65.62 65.62 65.62 0.1K
14:09 65.60 65.69 65.60 65.69 0.5K
14:10 65.69 65.69 65.60 65.60 1.7K
14:11 65.60 65.60 65.60 65.60 0.1K
14:12 65.60 65.60 65.60 65.60 0.9K
14:13 65.60 65.60 65.59 65.59 0.8K
14:14 65.59 65.59 65.59 65.59 0.8K
14:15 65.59 65.59 65.59 65.59 0.4K
14:16 65.59 65.59 65.59 65.59 0.3K
14:17 65.59 65.59 65.56 65.56 4.0K
14:18 65.56 65.56 65.49 65.49 1.8K
14:19 65.49 65.54 65.49 65.54 0.3K
14:20 65.54 65.62 65.54 65.62 0.7K
14:21 65.62 65.62 65.62 65.62 0.1K
14:22 65.62 65.62 65.62 65.62 0.1K
14:23 65.62 65.62 65.62 65.62 0.0K
14:24 65.62 65.62 65.59 65.59 0.2K
14:25 65.52 65.52 65.52 65.52 1.7K
14:26 65.52 65.52 65.28 65.28 1.1K
14:27 65.28 65.28 65.28 65.28 0.0K
14:28 65.28 65.28 65.18 65.18 0.7K
14:29 65.18 65.29 65.18 65.29 0.6K
14:30 65.29 65.30 65.24 65.24 1.2K
14:31 65.23 65.23 65.15 65.15 1.2K
14:32 65.15 65.16 65.15 65.16 0.1K
14:33 65.05 65.05 65.05 65.05 1.2K
14:34 65.04 65.04 64.98 64.98 1.8K
14:35 64.98 64.98 64.98 64.98 0.4K
14:36 64.98 65.07 64.98 65.07 0.9K
14:37 65.07 65.07 64.99 64.99 2.4K
14:38 64.99 64.99 64.99 64.99 0.5K
14:39 64.99 65.01 64.99 65.01 0.3K
14:40 65.01 65.02 64.99 65.02 1.0K
14:41 65.02 65.02 65.02 65.02 0.3K
14:42 64.95 64.95 64.95 64.95 1.2K
14:43 64.95 64.95 64.88 64.91 0.8K
14:44 64.91 64.91 64.89 64.89 0.6K
14:45 64.89 64.97 64.89 64.97 1.4K
14:46 64.97 65.09 64.97 65.09 1.2K
14:47 65.09 65.12 65.09 65.12 0.7K
14:48 65.12 65.12 65.12 65.12 0.2K
14:49 65.12 65.12 65.12 65.12 1.0K
14:50 65.11 65.12 65.11 65.12 0.7K
14:51 65.12 65.20 65.12 65.20 0.2K
14:52 65.20 65.20 65.12 65.12 1.2K
14:53 65.21 65.21 65.21 65.21 0.6K
14:54 65.21 65.21 65.19 65.19 0.3K
14:55 65.19 65.19 65.19 65.19 0.3K
14:56 65.19 65.26 65.19 65.26 0.4K
14:57 65.26 65.27 65.22 65.22 1.1K
14:58 65.22 65.22 65.16 65.16 1.5K
14:59 65.16 65.16 65.16 65.16 0.4K
15:00 65.16 65.16 65.16 65.16 0.3K
15:01 65.15 65.16 65.15 65.15 0.7K
15:02 65.15 65.15 65.15 65.15 0.8K
15:03 65.15 65.15 65.06 65.07 1.6K
15:04 65.07 65.07 65.00 65.00 0.5K
15:05 65.06 65.11 65.06 65.11 2.4K
15:06 65.11 65.11 65.11 65.11 0.3K
15:07 65.13 65.13 65.13 65.13 1.7K
15:08 65.13 65.15 65.13 65.15 0.6K
15:09 65.15 65.15 65.14 65.15 1.0K
15:10 65.15 65.15 65.09 65.09 2.0K
15:11 65.09 65.10 65.09 65.10 0.4K
15:12 65.10 65.16 65.10 65.12 0.7K
15:13 65.12 65.12 65.11 65.11 0.5K
15:14 65.11 65.11 64.99 64.99 2.2K
15:15 64.97 64.97 64.96 64.96 1.7K
15:16 64.96 64.99 64.96 64.98 1.2K
15:17 64.86 64.91 64.86 64.89 0.9K
15:18 64.89 64.95 64.89 64.94 0.3K
15:19 64.94 64.94 64.94 64.94 0.9K
15:20 64.94 64.94 64.91 64.91 0.4K
15:21 64.91 64.91 64.83 64.83 1.6K
15:22 64.90 65.04 64.90 65.02 2.8K
15:23 65.12 65.19 65.12 65.19 1.1K
15:24 65.19 65.19 65.19 65.19 0.2K
15:25 65.19 65.19 65.19 65.19 0.1K
15:26 65.15 65.15 65.09 65.09 0.7K
15:27 65.09 65.09 65.09 65.09 0.4K
15:28 65.09 65.09 65.09 65.09 0.1K
15:29 65.07 65.07 65.05 65.05 2.7K
15:30 65.03 65.03 65.00 65.00 4.3K
15:31 65.01 65.18 65.00 65.18 5.4K
15:32 65.16 65.16 65.13 65.13 2.3K
15:33 65.13 65.17 65.13 65.17 1.4K
15:34 65.11 65.12 65.11 65.12 2.7K
15:35 65.12 65.12 65.12 65.12 0.4K
15:36 65.11 65.20 65.11 65.20 1.9K
15:37 65.20 65.20 65.20 65.20 0.2K
15:38 65.20 65.22 65.16 65.22 1.7K
15:39 65.22 65.32 65.22 65.32 1.2K
15:40 65.26 65.26 65.18 65.18 2.1K
15:41 65.18 65.18 65.12 65.12 1.2K
15:42 65.20 65.20 65.13 65.13 1.7K
15:43 65.21 65.21 65.14 65.14 1.9K
15:44 65.11 65.11 65.11 65.11 1.4K
15:45 65.18 65.18 65.16 65.16 2.1K
15:46 65.09 65.09 64.93 64.93 4.9K
15:47 64.93 64.96 64.89 64.89 0.6K
15:48 64.92 64.92 64.84 64.84 6.3K
15:49 64.84 65.02 64.84 65.02 5.8K
15:50 65.02 65.06 65.01 65.06 2.2K
15:51 65.08 65.12 65.06 65.06 1.4K
15:52 65.11 65.11 65.00 65.00 3.5K
15:53 65.00 65.05 65.00 65.03 2.0K
15:54 64.98 65.01 64.98 65.01 2.9K
15:55 64.97 64.98 64.92 64.98 5.2K
15:56 64.98 64.98 64.91 64.91 6.7K
15:57 64.82 64.82 64.76 64.76 7.4K
15:58 64.68 64.71 64.65 64.65 8.5K
15:59 64.61 64.66 64.61 64.66 11.6K
16:00 64.61 64.63 64.47 64.58 100.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음