Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.33
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 66.39 66.39 64.11 66.36 8.3K
09:32 66.36 66.36 66.36 66.36 0.1K
09:33 65.78 65.78 65.78 65.78 1.0K
09:34 65.78 65.78 65.78 65.78 0.1K
09:35 65.78 67.01 65.78 67.01 0.1K
09:36 67.01 67.01 67.01 67.01 0.1K
09:37 67.01 67.01 67.01 67.01 0.0K
09:38 67.01 67.01 65.90 65.90 0.2K
09:39 65.69 65.69 65.69 65.69 0.6K
09:40 65.69 65.69 65.56 65.56 0.1K
09:41 65.56 65.56 65.39 65.39 0.1K
09:42 65.39 65.90 65.39 65.90 0.1K
09:43 65.90 65.90 65.90 65.90 0.0K
09:44 65.90 65.90 65.90 65.90 0.1K
09:45 65.61 65.61 65.19 65.19 1.3K
09:46 65.19 65.19 65.19 65.19 0.4K
09:47 65.34 65.34 65.34 65.34 1.5K
09:48 65.50 65.50 65.50 65.50 0.6K
09:49 65.50 65.50 65.50 65.50 0.9K
09:50 65.50 65.50 65.50 65.50 0.2K
09:51 65.49 65.49 65.49 65.49 0.3K
09:52 65.49 65.49 65.48 65.48 0.2K
09:53 65.48 65.48 65.47 65.47 0.3K
09:54 65.47 65.47 65.47 65.47 0.7K
09:55 65.47 65.47 65.47 65.47 0.1K
09:56 65.33 65.33 65.33 65.33 1.0K
09:57 65.33 65.33 65.33 65.33 0.4K
09:58 65.33 65.33 64.84 65.23 3.1K
09:59 65.23 65.23 65.15 65.15 2.1K
10:00 65.15 65.42 65.15 65.42 0.5K
10:01 65.22 65.31 65.22 65.31 0.6K
10:02 65.31 65.31 64.98 64.98 0.1K
10:03 64.98 65.14 64.95 64.95 0.9K
10:04 64.61 64.88 64.61 64.88 1.0K
10:05 64.96 65.00 64.91 64.91 0.6K
10:06 64.91 65.05 64.91 65.05 0.8K
10:07 65.05 65.16 65.05 65.16 0.3K
10:08 65.16 65.38 65.16 65.38 2.6K
10:09 65.38 65.38 65.38 65.38 0.2K
10:10 65.16 65.28 65.16 65.28 0.9K
10:11 65.32 65.56 65.16 65.56 1.8K
10:12 65.56 65.56 65.56 65.56 0.2K
10:13 65.65 65.65 65.65 65.65 0.6K
10:14 65.65 65.65 65.64 65.64 0.7K
10:15 65.64 65.64 65.64 65.64 0.4K
10:16 65.64 65.64 65.64 65.64 0.1K
10:17 65.64 65.64 65.64 65.64 0.1K
10:18 65.64 65.64 65.34 65.34 0.4K
10:19 65.34 65.34 65.34 65.34 0.2K
10:20 65.34 65.34 65.34 65.34 0.4K
10:21 65.34 65.50 65.34 65.50 2.2K
10:22 65.50 65.50 65.50 65.50 0.5K
10:23 65.50 65.50 65.50 65.50 0.2K
10:24 65.50 65.97 65.50 65.97 0.2K
10:25 65.97 66.03 65.97 66.03 0.6K
10:26 65.78 65.78 65.78 65.78 0.5K
10:27 65.78 65.78 65.78 65.78 0.2K
10:28 65.82 65.82 65.82 65.82 0.4K
10:29 65.82 65.82 65.82 65.82 0.1K
10:30 65.82 65.95 65.82 65.95 0.5K
10:31 66.04 66.04 65.84 65.84 1.5K
10:32 65.84 65.84 65.81 65.81 0.7K
10:33 65.81 65.81 65.81 65.81 0.3K
10:34 65.81 65.81 65.74 65.74 0.3K
10:35 65.74 65.74 65.46 65.46 1.2K
10:36 65.46 65.47 65.46 65.47 0.5K
10:37 65.47 65.47 65.47 65.47 0.2K
10:38 65.47 65.47 65.23 65.23 0.5K
10:39 65.23 65.39 65.23 65.39 1.6K
10:40 65.42 65.62 65.42 65.62 0.9K
10:41 65.62 65.62 65.59 65.59 0.3K
10:42 65.56 65.56 65.56 65.56 0.2K
10:43 65.56 65.56 65.42 65.42 0.2K
10:44 65.42 65.42 65.42 65.42 0.1K
10:45 65.42 65.42 65.42 65.42 0.2K
10:46 65.42 65.42 65.42 65.42 0.5K
10:47 65.42 65.42 65.42 65.42 0.1K
10:48 65.42 65.46 65.42 65.46 1.5K
10:49 65.46 65.46 65.37 65.37 0.9K
10:50 65.37 65.37 65.37 65.37 0.1K
10:51 65.37 65.38 65.37 65.38 0.4K
10:52 65.38 65.52 65.38 65.52 2.0K
10:53 65.52 65.52 65.44 65.44 1.0K
10:54 65.47 65.47 65.47 65.47 0.7K
10:55 65.47 65.47 65.47 65.47 0.0K
10:56 65.47 65.47 65.47 65.47 0.0K
10:57 65.32 65.32 65.32 65.32 2.9K
10:58 65.32 65.32 65.15 65.15 0.6K
10:59 65.27 65.27 65.20 65.20 0.7K
11:00 65.20 65.20 65.10 65.18 1.1K
11:01 65.18 65.25 65.18 65.25 1.3K
11:02 65.25 65.25 65.25 65.25 0.2K
11:03 65.25 65.25 65.25 65.25 0.0K
11:04 65.25 65.25 65.25 65.25 0.0K
11:05 65.25 65.25 65.25 65.25 0.1K
11:06 65.25 65.25 65.25 65.25 0.1K
11:07 65.25 65.39 65.17 65.17 2.7K
11:08 65.10 65.10 65.10 65.10 0.4K
11:09 65.10 65.10 65.01 65.01 1.0K
11:10 65.07 65.07 64.95 64.95 0.5K
11:11 64.95 65.18 64.95 65.14 1.9K
11:12 65.14 65.14 64.78 64.78 2.1K
11:13 64.78 64.87 64.78 64.87 0.7K
11:14 64.87 65.02 64.87 65.02 0.7K
11:15 65.02 65.02 64.96 64.96 0.5K
11:16 64.99 64.99 64.99 64.99 0.6K
11:17 64.99 64.99 64.93 64.93 0.2K
11:18 64.96 65.05 64.96 65.05 1.0K
11:19 65.05 65.05 65.01 65.01 1.2K
11:20 65.01 65.01 65.01 65.01 0.0K
11:21 65.01 65.01 65.01 65.01 0.2K
11:22 65.18 65.18 65.14 65.14 0.9K
11:23 65.14 65.14 65.14 65.14 0.1K
11:24 65.14 65.40 65.14 65.40 0.5K
11:25 65.44 65.44 65.44 65.44 0.1K
11:26 65.44 65.44 65.17 65.17 1.4K
11:27 65.15 65.15 65.15 65.15 0.5K
11:28 65.15 65.15 65.15 65.15 0.0K
11:29 65.15 65.15 65.07 65.07 0.6K
11:30 65.07 65.07 65.07 65.07 0.2K
11:31 65.07 65.07 65.07 65.07 0.1K
11:32 65.07 65.10 65.07 65.10 0.8K
11:33 65.10 65.10 65.10 65.10 0.0K
11:34 65.10 65.12 65.07 65.12 1.9K
11:35 65.12 65.12 65.12 65.12 0.4K
11:36 65.20 65.23 65.20 65.23 0.8K
11:37 65.23 65.23 65.16 65.16 0.6K
11:38 65.16 65.16 65.00 65.00 0.9K
11:39 65.00 65.00 65.00 65.00 0.0K
11:40 65.05 65.05 65.05 65.05 0.2K
11:41 65.05 65.05 65.05 65.05 0.1K
11:42 65.05 65.05 65.05 65.05 0.4K
11:43 65.04 65.11 65.04 65.11 1.0K
11:44 65.11 65.11 65.10 65.10 1.6K
11:45 65.10 65.10 65.10 65.10 0.1K
11:46 65.05 65.18 65.05 65.18 1.2K
11:47 65.18 65.18 65.18 65.18 0.1K
11:48 65.18 65.18 65.18 65.18 0.2K
11:49 65.31 65.32 65.31 65.32 0.9K
11:50 65.39 65.39 65.39 65.39 0.2K
11:51 65.42 65.42 65.42 65.42 0.4K
11:52 65.42 65.42 65.41 65.41 0.6K
11:53 65.41 65.41 65.41 65.41 0.3K
11:54 65.41 65.41 65.41 65.41 0.0K
11:55 65.41 65.41 65.41 65.41 0.2K
11:56 65.41 65.41 65.41 65.41 0.0K
11:57 65.41 65.41 65.41 65.41 0.1K
11:58 65.41 65.41 65.41 65.41 0.0K
11:59 65.41 65.44 65.41 65.44 0.2K
12:00 65.37 65.37 65.37 65.37 0.7K
12:01 65.37 65.37 65.16 65.16 2.5K
12:02 65.16 65.18 65.16 65.18 0.5K
12:03 65.18 65.18 65.18 65.18 0.0K
12:04 65.21 65.21 65.18 65.18 0.4K
12:05 65.18 65.18 65.18 65.18 0.8K
12:06 65.18 65.18 65.16 65.16 5.4K
12:07 65.16 65.16 65.16 65.16 0.1K
12:08 65.16 65.16 65.16 65.16 0.0K
12:09 65.16 65.16 65.16 65.16 0.1K
12:10 65.16 65.19 65.16 65.19 27.0K
12:11 65.20 65.58 65.20 65.58 13.7K
12:12 65.58 65.80 65.58 65.80 0.5K
12:13 65.80 65.80 65.65 65.65 0.7K
12:14 65.50 65.50 65.50 65.50 1.9K
12:15 65.50 65.61 65.50 65.61 0.3K
12:16 65.61 65.71 65.51 65.51 2.0K
12:17 65.51 65.63 65.51 65.63 0.4K
12:18 65.66 65.69 65.64 65.64 1.8K
12:19 65.64 65.64 65.60 65.60 0.5K
12:20 65.60 65.60 65.60 65.60 0.5K
12:21 65.60 65.60 65.60 65.60 0.1K
12:22 65.60 65.60 65.60 65.60 0.1K
12:23 65.60 65.60 65.60 65.60 0.4K
12:24 65.60 65.67 65.60 65.67 0.9K
12:25 65.67 65.67 65.67 65.67 0.2K
12:26 65.67 65.67 65.67 65.67 0.2K
12:27 65.64 65.64 65.64 65.64 0.8K
12:28 65.64 65.64 65.64 65.64 0.1K
12:29 65.64 65.64 65.64 65.64 0.2K
12:30 65.64 65.64 65.64 65.64 0.1K
12:31 65.64 65.64 65.58 65.58 0.2K
12:32 65.58 65.75 65.58 65.75 1.1K
12:33 65.75 65.75 65.73 65.73 0.4K
12:34 65.73 65.73 65.73 65.73 0.0K
12:35 65.78 65.99 65.78 65.91 2.5K
12:36 65.91 65.99 65.91 65.99 1.6K
12:37 65.99 65.99 65.99 65.99 0.2K
12:38 65.99 66.13 65.99 66.13 0.3K
12:39 66.13 66.13 66.12 66.12 0.3K
12:40 66.12 66.12 66.12 66.12 0.0K
12:41 66.12 66.12 66.12 66.12 0.3K
12:42 66.12 66.12 66.05 66.05 0.2K
12:43 66.05 66.05 66.05 66.05 0.3K
12:44 66.05 66.10 66.05 66.10 0.2K
12:45 66.10 66.10 66.10 66.10 0.5K
12:46 66.10 66.11 66.10 66.11 0.4K
12:47 66.10 66.10 66.03 66.03 1.7K
12:48 66.03 66.03 66.03 66.03 0.1K
12:49 66.03 66.03 66.03 66.03 0.1K
12:50 66.03 66.03 66.03 66.03 0.0K
12:51 66.03 66.03 65.93 65.96 5.2K
12:52 65.96 66.00 65.96 66.00 0.6K
12:53 66.00 66.00 65.99 65.99 0.1K
12:54 65.88 65.88 65.83 65.83 1.4K
12:55 65.72 65.72 65.70 65.70 0.7K
12:56 65.70 65.70 65.59 65.59 2.8K
12:57 65.60 65.60 65.47 65.53 1.7K
12:58 65.53 65.53 65.53 65.53 0.2K
12:59 65.53 65.58 65.50 65.58 0.5K
13:00 65.50 65.54 65.50 65.54 1.5K
13:01 65.54 65.54 65.54 65.54 1.2K
13:02 65.54 65.54 65.54 65.54 0.4K
13:03 65.54 65.54 65.54 65.54 0.7K
13:04 65.54 65.69 65.45 65.69 5.1K
13:05 65.69 65.69 65.59 65.59 18.5K
13:06 65.53 65.63 65.53 65.63 1.3K
13:07 65.63 65.63 65.62 65.62 1.1K
13:08 65.62 65.62 65.51 65.51 3.0K
13:09 65.51 65.65 65.51 65.60 1.3K
13:10 65.60 65.60 65.60 65.60 0.2K
13:11 65.54 65.58 65.49 65.58 3.1K
13:12 65.58 65.58 65.50 65.50 0.6K
13:13 65.50 65.50 65.41 65.41 2.5K
13:14 65.47 65.47 65.41 65.41 2.7K
13:15 65.39 65.39 65.31 65.35 2.9K
13:16 65.35 65.45 65.35 65.45 2.7K
13:17 65.44 65.44 65.34 65.34 1.5K
13:18 65.40 65.40 65.40 65.40 0.9K
13:19 65.40 65.47 65.33 65.47 2.5K
13:20 65.47 65.47 65.47 65.47 0.1K
13:21 65.47 65.47 65.30 65.30 12.9K
13:22 65.30 65.30 65.30 65.30 0.5K
13:23 65.30 65.30 65.30 65.30 0.0K
13:24 65.30 65.33 65.18 65.33 2.4K
13:25 65.33 65.42 65.33 65.42 0.8K
13:26 65.42 65.42 65.34 65.34 0.5K
13:27 65.34 65.34 65.34 65.34 0.2K
13:28 65.34 65.34 65.25 65.25 0.5K
13:29 65.25 65.25 65.11 65.11 0.2K
13:30 65.11 65.11 65.11 65.11 0.1K
13:31 65.11 65.14 65.05 65.14 1.1K
13:32 65.14 65.14 65.09 65.09 0.7K
13:33 65.09 65.09 64.97 64.99 2.1K
13:34 64.99 65.06 64.92 64.92 0.8K
13:35 64.92 65.01 64.92 65.01 0.3K
13:36 65.01 65.16 65.01 65.16 1.5K
13:37 65.16 65.16 65.16 65.16 0.0K
13:38 65.16 65.16 65.05 65.05 0.3K
13:39 65.05 65.05 65.05 65.05 0.0K
13:40 65.05 65.05 65.05 65.05 0.0K
13:41 65.03 65.09 65.03 65.09 0.3K
13:42 65.12 65.14 65.12 65.14 0.5K
13:43 65.14 65.18 65.14 65.18 0.5K
13:44 65.18 65.19 65.15 65.19 1.9K
13:45 65.19 65.19 65.09 65.09 0.4K
13:46 65.09 65.09 65.06 65.06 0.4K
13:47 65.06 65.06 65.06 65.06 0.0K
13:48 65.06 65.06 64.94 64.94 0.6K
13:49 65.06 65.08 65.04 65.07 6.4K
13:50 65.07 65.07 65.04 65.04 1.5K
13:51 65.04 65.09 65.04 65.09 3.5K
13:52 65.09 65.09 65.09 65.09 0.7K
13:53 65.09 65.09 65.09 65.09 0.2K
13:54 65.09 65.09 65.07 65.07 0.2K
13:55 65.12 65.12 65.12 65.12 0.4K
13:56 65.05 65.07 65.02 65.07 2.7K
13:57 65.07 65.07 65.07 65.07 0.0K
13:58 65.07 65.07 65.07 65.07 0.1K
13:59 65.07 65.20 65.07 65.20 0.5K
14:00 65.16 65.16 65.08 65.08 3.3K
14:01 64.89 65.03 64.89 65.01 3.0K
14:02 65.01 65.01 65.01 65.01 0.2K
14:03 65.01 65.01 65.01 65.01 0.0K
14:04 65.01 65.15 65.01 65.15 0.7K
14:05 65.15 65.15 65.15 65.15 0.1K
14:06 65.15 65.15 65.15 65.15 0.3K
14:07 65.15 65.15 65.13 65.13 0.5K
14:08 65.13 65.13 65.13 65.13 0.6K
14:09 65.20 65.20 65.20 65.20 0.6K
14:10 65.20 65.26 65.20 65.24 0.9K
14:11 65.24 65.24 65.24 65.24 0.0K
14:12 65.24 65.24 65.21 65.21 0.3K
14:13 65.21 65.21 65.21 65.21 0.1K
14:14 65.21 65.23 65.21 65.21 0.3K
14:15 65.21 65.21 65.14 65.14 1.3K
14:16 65.14 65.24 65.14 65.24 0.3K
14:17 65.24 65.24 65.24 65.24 0.2K
14:18 65.09 65.14 65.09 65.12 2.0K
14:19 65.12 65.12 65.06 65.06 0.9K
14:20 65.06 65.06 65.06 65.06 0.0K
14:21 65.06 65.06 65.06 65.06 0.1K
14:22 65.06 65.34 65.06 65.34 1.4K
14:23 65.34 65.34 65.34 65.34 0.3K
14:24 65.34 65.39 65.33 65.33 0.9K
14:25 65.24 65.32 65.24 65.24 1.3K
14:26 65.24 65.24 65.12 65.12 1.6K
14:27 65.12 65.12 65.12 65.12 0.2K
14:28 65.12 65.12 65.12 65.12 0.6K
14:29 64.97 64.97 64.92 64.92 1.3K
14:30 64.92 64.92 64.80 64.80 1.3K
14:31 64.80 64.80 64.70 64.75 1.9K
14:32 64.75 64.85 64.75 64.85 0.9K
14:33 64.85 64.89 64.83 64.83 0.6K
14:34 64.83 64.83 64.83 64.83 0.2K
14:35 64.83 64.83 64.82 64.82 0.1K
14:36 64.78 64.86 64.73 64.73 0.9K
14:37 64.73 64.73 64.73 64.73 1.1K
14:38 64.73 64.73 64.66 64.66 0.9K
14:39 64.66 64.66 64.65 64.65 0.7K
14:40 64.68 64.77 64.68 64.77 1.0K
14:41 64.82 64.85 64.82 64.85 1.0K
14:42 64.85 64.87 64.85 64.87 0.3K
14:43 64.87 64.87 64.78 64.78 0.4K
14:44 64.78 64.78 64.78 64.78 0.7K
14:45 64.78 64.78 64.77 64.77 0.3K
14:46 64.77 64.77 64.68 64.68 0.5K
14:47 64.68 64.74 64.68 64.74 0.1K
14:48 64.74 64.74 64.74 64.74 0.0K
14:49 64.74 64.74 64.62 64.62 0.8K
14:50 64.62 64.66 64.60 64.64 1.6K
14:51 64.64 64.64 64.63 64.64 1.1K
14:52 64.66 64.66 64.50 64.50 3.5K
14:53 64.50 64.50 64.38 64.38 1.5K
14:54 64.25 64.25 64.23 64.23 1.6K
14:55 64.23 64.29 64.14 64.16 1.4K
14:56 64.11 64.17 64.11 64.17 1.4K
14:57 64.12 64.31 64.12 64.31 3.5K
14:58 64.31 64.31 64.31 64.31 0.6K
14:59 64.25 64.25 64.25 64.25 0.3K
15:00 64.17 64.17 64.15 64.15 1.9K
15:01 64.15 64.15 64.00 64.00 1.4K
15:02 64.00 64.00 64.00 64.00 0.8K
15:03 64.00 64.00 63.73 63.73 1.1K
15:04 63.73 63.73 63.71 63.71 1.5K
15:05 63.58 63.66 63.58 63.66 1.6K
15:06 63.66 63.76 63.62 63.62 1.9K
15:07 63.63 63.71 63.63 63.64 0.5K
15:08 63.71 63.71 63.68 63.68 1.2K
15:09 63.60 63.66 63.56 63.66 1.6K
15:10 63.66 63.66 63.44 63.44 1.6K
15:11 63.44 63.57 63.44 63.57 2.0K
15:12 63.57 63.59 63.44 63.44 1.1K
15:13 63.44 63.44 63.32 63.36 1.8K
15:14 63.36 63.47 63.36 63.47 1.2K
15:15 63.47 63.50 63.47 63.50 1.1K
15:16 63.50 63.50 63.50 63.50 0.1K
15:17 63.59 63.68 63.53 63.62 3.4K
15:18 63.62 63.62 63.56 63.56 1.1K
15:19 63.56 63.58 63.56 63.57 2.3K
15:20 63.54 63.54 63.52 63.53 1.1K
15:21 63.53 63.56 63.39 63.56 5.1K
15:22 63.53 63.53 63.44 63.44 0.6K
15:23 63.44 63.44 63.31 63.32 1.2K
15:24 63.32 63.32 63.32 63.32 0.2K
15:25 63.23 63.34 63.23 63.34 1.0K
15:26 63.24 63.29 63.24 63.25 1.5K
15:27 63.25 63.30 63.24 63.24 2.0K
15:28 63.25 63.35 63.25 63.35 2.8K
15:29 63.35 63.35 63.23 63.23 0.7K
15:30 63.23 63.29 63.19 63.29 1.3K
15:31 63.29 63.29 63.28 63.28 2.0K
15:32 63.28 63.40 63.28 63.40 1.3K
15:33 63.40 63.40 63.40 63.40 0.7K
15:34 63.32 63.32 63.28 63.28 0.7K
15:35 63.28 63.28 63.28 63.28 0.7K
15:36 63.22 63.26 63.22 63.26 2.2K
15:37 63.31 63.33 63.27 63.27 1.5K
15:38 63.28 63.30 63.23 63.30 2.8K
15:39 63.30 63.30 63.23 63.27 2.0K
15:40 63.27 63.27 63.18 63.18 1.4K
15:41 63.17 63.22 63.17 63.22 1.7K
15:42 63.22 63.22 63.08 63.08 0.6K
15:43 63.08 63.13 63.08 63.13 2.0K
15:44 63.13 63.13 63.05 63.05 2.2K
15:45 62.97 62.97 62.87 62.87 2.9K
15:46 62.96 62.99 62.96 62.99 2.6K
15:47 62.99 63.03 62.99 63.01 2.4K
15:48 63.07 63.08 63.05 63.06 3.9K
15:49 63.04 63.12 63.04 63.12 1.6K
15:50 63.08 63.19 63.08 63.19 1.9K
15:51 63.24 63.37 63.21 63.37 2.4K
15:52 63.37 63.37 63.18 63.18 6.1K
15:53 63.18 63.29 63.18 63.29 2.3K
15:54 63.29 63.37 63.26 63.26 2.0K
15:55 63.20 63.20 63.12 63.12 4.9K
15:56 63.30 63.46 63.26 63.43 12.6K
15:57 63.45 63.45 63.40 63.43 4.6K
15:58 63.48 63.48 63.38 63.38 11.9K
15:59 63.38 63.43 63.32 63.42 10.5K
16:00 63.42 63.80 63.40 63.43 121.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음