Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.33
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 63.46 64.50 63.00 63.33 17.7K
09:32 63.33 63.33 63.33 63.33 0.0K
09:33 63.33 63.33 63.33 63.33 0.0K
09:34 63.33 63.33 62.98 62.98 0.6K
09:35 62.98 63.19 62.98 63.19 0.2K
09:36 63.11 63.34 63.11 63.34 0.6K
09:37 63.35 63.95 63.35 63.95 7.0K
09:38 64.29 64.29 64.00 64.00 1.7K
09:39 64.00 64.00 63.89 63.89 0.7K
09:40 63.89 63.89 63.89 63.89 0.1K
09:41 63.44 63.44 63.44 63.44 0.4K
09:42 63.44 63.44 63.44 63.44 0.1K
09:43 63.81 63.81 63.81 63.81 0.7K
09:44 63.81 63.81 63.81 63.81 0.1K
09:45 63.81 63.81 63.42 63.42 0.1K
09:46 63.42 63.42 63.35 63.35 0.1K
09:47 63.55 63.55 63.55 63.55 1.6K
09:48 63.55 63.55 63.44 63.44 1.7K
09:49 63.52 64.07 63.52 64.07 5.9K
09:50 64.07 64.07 63.93 63.93 1.8K
09:51 63.93 63.95 63.93 63.95 0.2K
09:52 63.95 63.95 63.95 63.95 0.8K
09:53 64.11 64.11 64.09 64.09 0.5K
09:54 64.09 64.09 64.09 64.09 0.0K
09:55 64.09 64.09 64.09 64.09 0.2K
09:56 63.93 63.93 63.83 63.83 3.0K
09:57 63.83 63.83 63.77 63.77 0.5K
09:58 63.77 63.77 63.72 63.72 0.2K
09:59 63.72 63.78 63.72 63.78 0.3K
10:00 63.78 63.78 63.63 63.63 0.3K
10:01 63.93 64.15 63.93 64.15 5.4K
10:02 64.15 64.15 64.15 64.15 0.6K
10:03 64.15 64.15 64.15 64.15 0.6K
10:04 64.15 64.15 64.03 64.03 1.0K
10:05 64.03 64.17 64.03 64.17 0.6K
10:06 64.17 64.17 64.17 64.17 0.1K
10:07 64.17 64.17 64.17 64.17 0.7K
10:08 64.30 64.30 64.30 64.30 1.0K
10:09 64.26 64.29 64.26 64.29 0.4K
10:10 64.29 64.41 64.29 64.41 1.2K
10:11 64.41 64.41 64.41 64.41 0.6K
10:12 64.64 64.64 64.61 64.61 0.5K
10:13 64.61 64.61 64.50 64.50 0.2K
10:14 64.65 64.65 64.50 64.59 3.4K
10:15 64.59 64.59 64.57 64.57 1.3K
10:16 64.57 64.63 64.57 64.57 0.8K
10:17 64.73 64.73 64.73 64.73 0.3K
10:18 64.73 64.73 64.68 64.68 0.3K
10:19 64.68 64.79 64.68 64.68 0.7K
10:20 64.68 64.68 64.61 64.66 0.8K
10:21 64.66 64.66 64.66 64.66 0.2K
10:22 64.56 64.62 64.56 64.59 1.8K
10:23 64.73 64.75 64.73 64.75 2.3K
10:24 64.75 64.75 64.75 64.75 0.0K
10:25 64.88 64.91 64.88 64.91 0.8K
10:26 64.91 64.91 64.91 64.91 0.3K
10:27 64.91 64.91 64.91 64.91 0.1K
10:28 64.83 64.83 64.83 64.83 0.5K
10:29 64.83 64.91 64.83 64.91 1.0K
10:30 64.91 64.91 64.91 64.91 0.3K
10:31 64.91 64.91 64.91 64.91 0.7K
10:32 64.91 64.91 64.86 64.91 0.5K
10:33 64.91 64.91 64.82 64.83 2.9K
10:34 64.71 64.77 64.71 64.77 0.8K
10:35 64.77 64.77 64.68 64.71 0.5K
10:36 64.71 64.71 64.71 64.71 0.2K
10:37 64.71 64.71 64.66 64.66 0.2K
10:38 64.66 64.66 64.55 64.55 1.3K
10:39 64.58 64.58 64.58 64.58 0.2K
10:40 64.58 64.58 64.58 64.58 0.0K
10:41 64.46 64.46 64.46 64.46 0.2K
10:42 64.48 64.71 64.48 64.71 5.8K
10:43 64.71 64.71 64.71 64.71 0.7K
10:44 64.71 64.71 64.71 64.71 0.1K
10:45 64.71 64.71 64.71 64.71 0.3K
10:46 64.71 64.71 64.71 64.71 0.4K
10:47 64.71 65.34 64.71 65.34 0.9K
10:48 65.34 65.34 65.18 65.18 0.5K
10:49 65.03 65.03 64.92 64.96 1.1K
10:50 64.92 64.92 64.92 64.92 0.5K
10:51 64.92 65.08 64.92 65.08 1.5K
10:52 65.08 65.08 65.08 65.08 0.0K
10:53 65.08 65.08 65.08 65.08 0.3K
10:54 65.08 65.08 65.08 65.08 0.1K
10:55 65.08 65.08 65.08 65.08 0.1K
10:56 65.08 65.08 65.08 65.08 0.0K
10:57 65.08 65.08 65.08 65.08 0.0K
10:58 65.08 65.12 65.08 65.12 0.2K
10:59 65.12 65.13 65.12 65.13 0.5K
11:00 65.13 65.13 65.13 65.13 0.0K
11:01 65.13 65.25 65.13 65.22 0.5K
11:02 65.22 65.32 65.22 65.32 1.0K
11:03 65.32 65.32 65.32 65.32 0.1K
11:04 65.32 65.32 65.32 65.32 0.2K
11:05 65.54 65.54 65.54 65.54 1.1K
11:06 65.54 65.54 65.54 65.54 0.2K
11:07 65.54 65.60 65.48 65.48 2.3K
11:08 65.48 65.52 65.48 65.52 0.6K
11:09 65.52 65.52 65.52 65.52 0.1K
11:10 65.52 65.52 65.52 65.52 0.3K
11:11 65.52 65.52 65.52 65.52 0.2K
11:12 65.51 65.51 65.29 65.35 1.8K
11:13 65.35 65.35 65.23 65.29 0.5K
11:14 65.29 65.29 65.29 65.29 0.2K
11:15 65.29 65.29 65.25 65.25 1.3K
11:16 65.25 65.25 65.02 65.02 1.5K
11:17 65.02 65.02 64.81 64.81 0.7K
11:18 64.81 64.97 64.81 64.97 2.0K
11:19 64.97 64.97 64.97 64.97 0.2K
11:20 64.97 64.97 64.97 64.97 0.1K
11:21 64.97 65.21 64.97 65.21 1.0K
11:22 65.21 65.21 65.21 65.21 0.2K
11:23 65.21 65.21 65.21 65.21 0.1K
11:24 65.21 65.21 65.21 65.21 0.2K
11:25 65.21 65.23 65.21 65.23 0.2K
11:26 65.23 65.23 65.22 65.22 0.2K
11:27 65.22 65.22 65.22 65.22 0.0K
11:28 65.00 65.00 65.00 65.00 2.4K
11:29 65.00 65.00 65.00 65.00 0.1K
11:30 65.00 65.00 64.85 64.85 0.4K
11:31 64.85 64.85 64.85 64.85 0.3K
11:32 64.93 64.93 64.89 64.89 1.7K
11:33 64.89 65.02 64.89 65.02 1.7K
11:34 65.02 65.02 65.02 65.02 0.0K
11:35 65.02 65.02 65.02 65.02 0.3K
11:36 65.02 65.17 65.02 65.17 0.2K
11:37 65.17 65.25 65.17 65.25 0.6K
11:38 65.25 65.25 65.07 65.07 0.2K
11:39 65.09 65.09 65.09 65.09 0.3K
11:40 65.09 65.20 65.09 65.20 0.2K
11:41 65.20 65.20 65.20 65.20 0.1K
11:42 65.20 65.20 65.19 65.19 0.2K
11:43 65.19 65.19 65.19 65.19 0.3K
11:44 65.19 65.19 65.19 65.19 0.1K
11:45 65.30 65.30 65.30 65.30 0.3K
11:46 65.30 65.34 65.30 65.34 0.2K
11:47 65.34 65.34 65.34 65.34 0.2K
11:48 65.34 65.34 65.34 65.34 0.1K
11:49 65.34 65.34 65.34 65.34 0.0K
11:50 65.34 65.34 65.34 65.34 0.1K
11:51 65.34 65.34 65.24 65.24 0.8K
11:52 65.24 65.24 65.24 65.24 0.0K
11:53 65.24 65.30 65.24 65.30 0.9K
11:54 65.30 65.30 65.30 65.30 0.0K
11:55 65.30 65.30 65.30 65.30 0.1K
11:56 65.30 65.30 65.30 65.30 0.1K
11:57 65.30 65.30 65.24 65.24 0.2K
11:58 65.24 65.31 65.23 65.31 2.3K
11:59 65.31 65.31 65.31 65.31 0.1K
12:00 65.31 65.31 65.31 65.31 0.1K
12:01 65.31 65.31 65.28 65.28 0.4K
12:02 65.28 65.44 65.28 65.44 1.2K
12:03 65.44 65.44 65.44 65.44 0.2K
12:04 65.44 65.44 65.30 65.30 2.7K
12:05 65.30 65.35 65.30 65.35 0.7K
12:06 65.30 65.30 65.30 65.30 0.6K
12:07 65.30 65.30 65.30 65.30 0.1K
12:08 65.41 65.41 65.41 65.41 0.7K
12:09 65.50 65.50 65.50 65.50 0.4K
12:10 65.50 65.52 65.50 65.52 0.7K
12:11 65.52 65.52 65.52 65.52 0.1K
12:12 65.52 65.52 65.52 65.52 0.0K
12:13 65.52 65.52 65.52 65.52 0.0K
12:14 65.56 65.64 65.56 65.64 1.0K
12:15 65.55 65.55 65.55 65.55 0.2K
12:16 65.55 65.55 65.55 65.55 0.0K
12:17 65.55 65.63 65.55 65.63 0.1K
12:18 65.63 65.67 65.63 65.67 0.5K
12:19 65.67 65.67 65.67 65.67 0.0K
12:20 65.67 65.77 65.67 65.77 0.5K
12:21 65.77 65.77 65.77 65.77 0.1K
12:22 65.77 65.77 65.67 65.67 1.0K
12:23 65.67 65.67 65.67 65.67 0.1K
12:24 65.67 65.67 65.33 65.33 1.9K
12:25 65.31 65.31 65.31 65.31 1.2K
12:26 65.31 65.31 65.31 65.31 0.1K
12:27 65.31 65.31 65.31 65.31 0.1K
12:28 65.31 65.44 65.31 65.44 0.4K
12:29 65.44 65.48 65.44 65.48 1.1K
12:30 65.48 65.48 65.48 65.48 0.1K
12:31 65.48 65.48 65.40 65.40 1.1K
12:32 65.40 65.40 65.40 65.40 2.8K
12:33 65.40 65.40 65.40 65.40 0.3K
12:34 65.40 65.40 65.30 65.30 0.9K
12:35 65.30 65.30 65.28 65.28 1.0K
12:36 65.28 65.29 65.28 65.29 1.0K
12:37 65.29 65.29 65.29 65.29 0.1K
12:38 65.29 65.29 65.29 65.29 0.0K
12:39 65.43 65.43 65.40 65.40 1.0K
12:40 65.40 65.40 65.40 65.40 0.1K
12:41 65.40 65.40 65.40 65.40 0.0K
12:42 65.40 65.40 65.39 65.39 0.2K
12:43 65.39 65.39 65.39 65.39 0.5K
12:44 65.31 65.32 65.31 65.32 1.4K
12:45 65.32 65.32 65.27 65.27 2.9K
12:46 65.29 65.29 65.29 65.29 0.4K
12:47 65.29 65.29 65.14 65.14 3.8K
12:48 65.14 65.14 65.14 65.14 1.6K
12:49 65.14 65.14 65.14 65.14 0.3K
12:50 65.14 65.14 65.14 65.14 1.9K
12:51 65.03 65.10 65.03 65.10 1.7K
12:52 65.10 65.26 65.10 65.25 2.5K
12:53 65.25 65.30 65.25 65.30 0.2K
12:54 65.30 65.34 65.30 65.34 1.3K
12:55 65.34 65.35 65.34 65.35 0.6K
12:56 65.35 65.35 65.27 65.27 1.2K
12:57 65.25 65.28 65.22 65.28 2.4K
12:58 65.28 65.28 65.24 65.24 0.2K
12:59 65.21 65.21 65.01 65.01 1.7K
13:00 65.03 65.10 64.94 65.10 1.1K
13:01 64.93 64.96 64.93 64.96 0.5K
13:02 64.96 64.96 64.95 64.95 0.1K
13:03 64.95 65.06 64.95 65.06 0.4K
13:04 65.06 65.10 65.02 65.10 1.1K
13:05 65.10 65.10 65.10 65.10 0.0K
13:06 65.10 65.10 65.10 65.10 0.3K
13:07 65.10 65.10 65.10 65.10 0.0K
13:08 65.10 65.10 65.00 65.00 0.3K
13:09 65.00 65.00 65.00 65.00 0.2K
13:10 65.00 65.07 65.00 65.07 0.4K
13:11 65.07 65.07 64.96 64.96 0.4K
13:12 64.96 64.96 64.96 64.96 0.2K
13:13 64.96 64.96 64.96 64.96 0.0K
13:14 64.96 65.06 64.96 65.06 0.2K
13:15 65.06 65.06 65.04 65.04 1.0K
13:16 65.09 65.12 65.09 65.12 1.6K
13:17 65.12 65.20 65.12 65.20 1.9K
13:18 65.19 65.24 65.18 65.24 3.4K
13:19 65.24 65.24 65.24 65.24 0.4K
13:20 65.24 65.24 65.24 65.24 1.2K
13:21 65.24 65.24 65.24 65.24 0.1K
13:22 65.24 65.24 65.23 65.23 3.8K
13:23 65.23 65.30 65.23 65.30 1.5K
13:24 65.30 65.30 65.30 65.30 0.4K
13:25 65.30 65.30 65.30 65.30 0.6K
13:26 65.30 65.30 65.30 65.30 0.7K
13:27 65.34 65.34 65.34 65.34 0.5K
13:28 65.34 65.41 65.34 65.41 2.3K
13:29 65.41 65.58 65.41 65.58 0.2K
13:30 65.58 65.58 65.57 65.57 0.9K
13:31 65.57 65.57 65.57 65.57 0.4K
13:32 65.57 65.57 65.57 65.57 0.1K
13:33 65.57 65.57 65.55 65.55 0.7K
13:34 65.55 65.55 65.48 65.48 0.2K
13:35 65.48 65.50 65.48 65.50 0.4K
13:36 65.50 65.50 65.50 65.50 0.5K
13:37 65.50 65.57 65.50 65.57 0.7K
13:38 65.59 65.59 65.59 65.59 0.9K
13:39 65.59 65.69 65.59 65.69 0.4K
13:40 65.69 65.69 65.69 65.69 0.0K
13:41 65.69 65.69 65.69 65.69 0.1K
13:42 65.69 65.69 65.59 65.59 0.8K
13:43 65.59 65.59 65.59 65.59 0.0K
13:44 65.59 65.59 65.59 65.59 0.0K
13:45 65.59 65.64 65.59 65.64 0.5K
13:46 65.64 65.64 65.64 65.64 0.6K
13:47 65.64 65.66 65.64 65.66 0.2K
13:48 65.66 65.66 65.66 65.66 0.2K
13:49 65.66 65.66 65.51 65.51 0.6K
13:50 65.51 65.51 65.45 65.45 0.2K
13:51 65.45 65.46 65.45 65.46 0.1K
13:52 65.46 65.46 65.46 65.46 0.1K
13:53 65.46 65.54 65.46 65.54 1.2K
13:54 65.54 65.54 65.54 65.54 0.2K
13:55 65.54 65.54 65.54 65.54 0.1K
13:56 65.54 65.65 65.54 65.65 0.4K
13:57 65.65 65.65 65.38 65.38 1.2K
13:58 65.38 65.38 65.38 65.38 0.5K
13:59 65.38 65.40 65.38 65.40 0.5K
14:00 65.40 65.40 65.40 65.40 1.2K
14:01 65.37 65.49 65.37 65.49 19.1K
14:02 65.63 65.63 65.62 65.62 0.9K
14:03 65.62 65.62 65.62 65.62 0.2K
14:04 65.62 65.62 65.56 65.61 0.7K
14:05 65.61 65.65 65.54 65.65 0.5K
14:06 65.61 65.61 65.61 65.61 0.5K
14:07 65.61 65.61 65.60 65.60 0.4K
14:08 65.60 65.60 65.60 65.60 1.0K
14:09 65.60 65.66 65.60 65.66 1.3K
14:10 65.66 65.66 65.60 65.60 0.1K
14:11 65.60 65.60 65.55 65.55 1.2K
14:12 65.55 65.55 65.52 65.54 1.4K
14:13 65.54 65.54 65.54 65.54 0.0K
14:14 65.52 65.52 65.48 65.48 2.0K
14:15 65.48 65.48 65.48 65.48 0.7K
14:16 65.55 65.55 65.47 65.47 1.7K
14:17 65.47 65.47 65.47 65.47 0.0K
14:18 65.47 65.56 65.47 65.56 0.2K
14:19 65.56 65.57 65.56 65.56 1.0K
14:20 65.54 65.54 65.54 65.54 1.4K
14:21 65.54 65.58 65.54 65.58 0.7K
14:22 65.58 65.58 65.57 65.57 0.5K
14:23 65.47 65.47 65.47 65.47 1.2K
14:24 65.48 65.49 65.48 65.49 0.9K
14:25 65.49 65.49 65.49 65.49 0.1K
14:26 65.49 65.49 65.44 65.44 2.1K
14:27 65.44 65.44 65.44 65.44 0.7K
14:28 65.14 65.21 65.14 65.19 2.9K
14:29 65.19 65.19 65.16 65.16 0.5K
14:30 65.16 65.16 65.13 65.13 0.3K
14:31 65.13 65.17 65.13 65.17 0.3K
14:32 65.24 65.28 65.24 65.28 1.5K
14:33 65.28 65.28 65.28 65.28 0.5K
14:34 65.28 65.28 65.28 65.28 0.0K
14:35 65.28 65.28 65.28 65.28 0.0K
14:36 65.28 65.28 65.28 65.28 0.5K
14:37 65.28 65.30 65.14 65.30 2.9K
14:38 65.30 65.30 65.30 65.30 0.1K
14:39 65.30 65.30 65.30 65.30 0.1K
14:40 65.30 65.30 65.29 65.29 0.6K
14:41 65.29 65.29 65.19 65.23 0.8K
14:42 65.23 65.23 65.23 65.23 0.5K
14:43 65.23 65.23 65.23 65.23 0.2K
14:44 65.23 65.24 65.23 65.24 0.7K
14:45 65.24 65.24 65.18 65.18 0.9K
14:46 65.18 65.18 65.18 65.18 0.4K
14:47 65.18 65.18 65.18 65.18 0.0K
14:48 65.18 65.18 65.16 65.16 1.5K
14:49 65.16 65.19 65.16 65.19 0.5K
14:50 65.19 65.19 65.19 65.19 0.3K
14:51 65.19 65.19 65.19 65.19 0.2K
14:52 65.19 65.19 65.17 65.17 0.6K
14:53 65.11 65.11 65.10 65.10 1.9K
14:54 65.04 65.13 65.04 65.13 3.4K
14:55 65.13 65.13 65.13 65.13 0.1K
14:56 65.13 65.15 65.13 65.15 0.1K
14:57 65.15 65.15 65.15 65.15 0.7K
14:58 65.15 65.21 65.15 65.21 0.4K
14:59 65.13 65.13 65.13 65.13 1.2K
15:00 65.13 65.16 65.13 65.16 0.8K
15:01 65.18 65.18 65.18 65.18 1.1K
15:02 65.18 65.18 65.05 65.05 0.2K
15:03 65.05 65.15 65.05 65.15 0.9K
15:04 65.15 65.25 65.15 65.25 1.8K
15:05 65.25 65.25 65.23 65.23 0.5K
15:06 65.16 65.16 65.16 65.16 0.4K
15:07 65.16 65.22 65.16 65.21 1.1K
15:08 65.21 65.21 65.21 65.21 0.0K
15:09 65.24 65.24 65.21 65.24 1.9K
15:10 65.24 65.27 65.24 65.27 0.3K
15:11 65.27 65.27 65.27 65.27 0.5K
15:12 65.27 65.27 65.27 65.27 0.2K
15:13 65.27 65.27 65.27 65.27 0.7K
15:14 65.27 65.27 65.27 65.27 0.4K
15:15 65.27 65.27 65.14 65.14 0.4K
15:16 65.14 65.14 65.14 65.14 0.1K
15:17 65.14 65.14 65.10 65.12 1.4K
15:18 65.10 65.10 65.05 65.07 2.2K
15:19 65.16 65.16 65.16 65.16 1.7K
15:20 65.18 65.18 65.18 65.18 1.0K
15:21 65.18 65.21 65.18 65.21 0.3K
15:22 65.21 65.21 65.19 65.19 0.3K
15:23 65.19 65.19 65.14 65.14 1.0K
15:24 65.14 65.18 65.14 65.18 1.3K
15:25 65.18 65.18 65.18 65.18 0.0K
15:26 65.13 65.24 65.13 65.24 1.2K
15:27 65.24 65.24 65.20 65.24 0.8K
15:28 65.24 65.27 65.22 65.22 1.7K
15:29 65.22 65.22 65.22 65.22 0.2K
15:30 65.26 65.26 65.22 65.22 0.9K
15:31 65.22 65.22 65.11 65.11 1.8K
15:32 65.10 65.19 65.08 65.19 1.0K
15:33 65.19 65.19 65.19 65.19 0.8K
15:34 65.19 65.19 65.16 65.18 1.8K
15:35 65.18 65.18 64.94 64.94 1.8K
15:36 64.94 64.94 64.91 64.91 1.0K
15:37 64.87 64.87 64.87 64.87 0.6K
15:38 64.98 64.98 64.98 64.98 1.1K
15:39 64.98 64.98 64.98 64.98 0.6K
15:40 64.98 65.08 64.98 65.04 2.2K
15:41 65.04 65.22 65.04 65.22 1.4K
15:42 65.22 65.22 65.22 65.22 0.1K
15:43 65.10 65.19 65.10 65.19 0.3K
15:44 65.19 65.19 65.09 65.16 0.7K
15:45 65.16 65.16 65.04 65.04 1.1K
15:46 65.04 65.10 65.04 65.10 1.0K
15:47 65.10 65.10 65.03 65.03 1.6K
15:48 65.01 65.04 65.01 65.04 2.3K
15:49 65.04 65.04 64.99 64.99 2.0K
15:50 64.99 65.01 64.94 65.01 3.1K
15:51 65.25 65.29 65.25 65.29 4.1K
15:52 65.27 65.34 65.27 65.34 2.2K
15:53 65.30 65.30 65.28 65.28 1.6K
15:54 65.32 65.34 65.30 65.34 4.5K
15:55 65.34 65.50 65.23 65.50 6.7K
15:56 65.65 65.65 65.65 65.65 4.3K
15:57 65.65 65.77 65.65 65.77 1.5K
15:58 65.77 65.79 65.73 65.75 9.2K
15:59 65.76 65.92 65.76 65.92 9.4K
16:00 65.90 66.06 65.90 65.96 172.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음