Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.33
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 62.06 63.02 61.68 62.65 13.8K
09:32 62.65 62.98 62.55 62.55 0.5K
09:33 63.00 63.00 62.76 62.76 1.5K
09:34 62.76 62.76 62.35 62.35 0.2K
09:35 62.35 62.74 62.35 62.72 2.0K
09:36 62.72 62.72 62.57 62.57 0.1K
09:37 62.60 62.96 62.60 62.96 6.1K
09:38 62.96 62.96 62.72 62.72 1.0K
09:39 62.98 62.98 62.84 62.84 0.9K
09:40 62.84 62.86 62.84 62.86 1.4K
09:41 62.86 62.86 62.52 62.66 4.7K
09:42 62.43 62.45 62.23 62.45 2.4K
09:43 62.45 62.45 62.29 62.44 0.7K
09:44 62.46 62.47 62.00 62.00 2.3K
09:45 62.00 62.00 62.00 62.00 0.8K
09:46 62.38 62.38 62.26 62.26 1.1K
09:47 62.26 62.57 62.25 62.25 4.8K
09:48 62.44 62.44 62.36 62.36 0.7K
09:49 62.39 62.57 62.39 62.57 1.4K
09:50 62.41 62.63 62.41 62.53 3.0K
09:51 62.53 62.53 62.18 62.18 0.5K
09:52 62.10 62.10 62.10 62.10 1.0K
09:53 62.25 62.25 62.09 62.09 3.1K
09:54 62.09 62.10 62.09 62.10 0.2K
09:55 62.10 62.10 61.96 61.96 1.2K
09:56 62.13 62.13 62.13 62.13 1.1K
09:57 62.13 62.14 62.13 62.14 0.3K
09:58 62.14 62.14 62.12 62.14 1.6K
09:59 62.28 62.28 62.15 62.15 0.5K
10:00 62.15 62.15 62.15 62.15 0.2K
10:01 61.87 61.87 61.74 61.74 2.6K
10:02 61.74 61.96 61.74 61.96 1.5K
10:03 61.96 61.96 61.96 61.96 0.7K
10:04 61.96 61.96 61.66 61.66 0.6K
10:05 61.77 61.77 61.68 61.68 6.1K
10:06 61.68 61.78 61.54 61.54 1.1K
10:07 61.50 61.51 61.26 61.46 3.8K
10:08 61.38 61.45 61.36 61.36 0.6K
10:09 61.36 61.36 61.34 61.34 1.5K
10:10 61.34 61.35 61.34 61.35 1.3K
10:11 61.39 61.39 61.39 61.39 0.9K
10:12 61.49 61.49 61.38 61.38 1.6K
10:13 61.44 61.64 61.44 61.57 2.0K
10:14 61.57 61.66 61.57 61.66 0.5K
10:15 61.78 61.78 61.71 61.71 1.3K
10:16 61.61 61.61 61.43 61.48 1.1K
10:17 61.48 61.48 61.25 61.25 1.1K
10:18 61.15 61.15 61.13 61.13 3.1K
10:19 61.14 61.14 60.99 60.99 2.6K
10:20 61.05 61.20 61.05 61.20 1.3K
10:21 61.30 61.33 61.30 61.33 1.2K
10:22 61.33 61.33 61.10 61.10 7.5K
10:23 61.10 61.18 60.96 61.18 1.3K
10:24 61.34 61.34 61.25 61.28 1.8K
10:25 61.28 61.28 61.28 61.28 0.5K
10:26 61.28 61.28 61.20 61.20 0.2K
10:27 61.20 61.21 61.20 61.21 2.3K
10:28 61.12 61.38 61.12 61.38 4.4K
10:29 61.38 61.38 61.34 61.34 0.9K
10:30 61.36 61.36 61.36 61.36 1.0K
10:31 61.36 61.36 61.23 61.23 1.2K
10:32 61.41 61.50 61.41 61.50 4.3K
10:33 61.50 61.58 61.50 61.58 1.0K
10:34 61.58 61.64 61.58 61.64 0.8K
10:35 61.50 61.50 61.50 61.50 1.6K
10:36 61.44 61.53 61.44 61.53 1.0K
10:37 61.53 61.53 61.53 61.53 0.3K
10:38 61.53 61.56 61.53 61.56 0.4K
10:39 61.56 61.56 61.47 61.47 1.6K
10:40 61.47 61.47 61.47 61.47 0.3K
10:41 61.37 61.37 61.37 61.37 1.2K
10:42 61.28 61.56 61.28 61.56 1.9K
10:43 61.48 61.48 61.48 61.48 1.6K
10:44 61.48 61.48 61.48 61.48 0.2K
10:45 61.41 61.52 61.41 61.52 0.8K
10:46 61.52 61.52 61.52 61.52 0.1K
10:47 61.52 61.52 61.52 61.52 0.5K
10:48 61.52 61.52 61.43 61.43 0.5K
10:49 61.55 61.55 61.55 61.55 1.2K
10:50 61.55 61.55 61.55 61.55 0.4K
10:51 61.55 61.55 61.55 61.55 0.4K
10:52 61.55 61.55 61.55 61.55 0.8K
10:53 61.55 61.55 61.27 61.27 0.6K
10:54 61.27 61.27 61.27 61.27 0.1K
10:55 61.25 61.25 61.17 61.17 0.3K
10:56 61.34 61.34 61.18 61.18 0.4K
10:57 61.17 61.17 61.16 61.16 0.4K
10:58 61.16 61.16 61.16 61.16 0.3K
10:59 61.16 61.21 61.16 61.21 1.1K
11:00 61.21 61.25 61.16 61.16 0.9K
11:01 61.16 61.24 61.13 61.24 3.3K
11:02 61.24 61.24 61.12 61.12 0.6K
11:03 61.08 61.08 61.06 61.06 5.6K
11:04 60.97 61.13 60.97 61.13 0.6K
11:05 61.13 61.13 61.13 61.13 0.2K
11:06 61.13 61.13 61.01 61.01 3.2K
11:07 61.01 61.01 60.98 60.98 0.6K
11:08 60.94 61.00 60.90 60.99 4.7K
11:09 60.99 60.99 60.82 60.95 1.1K
11:10 60.95 60.95 60.75 60.75 0.8K
11:11 60.82 60.82 60.69 60.69 1.3K
11:12 60.69 60.90 60.69 60.90 1.7K
11:13 60.90 61.06 60.90 61.06 1.4K
11:14 61.06 61.06 61.05 61.05 0.6K
11:15 61.05 61.05 61.05 61.05 0.9K
11:16 61.25 61.27 61.25 61.27 1.3K
11:17 61.27 61.27 61.20 61.20 1.0K
11:18 61.08 61.08 61.05 61.05 1.3K
11:19 61.05 61.05 61.05 61.05 0.1K
11:20 61.05 61.05 61.05 61.05 0.4K
11:21 61.05 61.05 60.94 61.04 0.9K
11:22 61.04 61.04 61.04 61.04 0.1K
11:23 61.04 61.04 61.04 61.04 0.3K
11:24 61.00 61.00 61.00 61.00 0.6K
11:25 61.00 61.00 60.88 60.93 1.6K
11:26 60.93 60.93 60.84 60.84 0.2K
11:27 60.92 60.93 60.92 60.93 1.6K
11:28 60.83 60.83 60.74 60.74 1.3K
11:29 60.74 60.74 60.72 60.72 1.0K
11:30 60.72 60.72 60.72 60.72 0.9K
11:31 60.68 60.77 60.68 60.77 1.5K
11:32 60.77 60.77 60.77 60.77 0.2K
11:33 60.77 60.77 60.77 60.77 0.2K
11:34 60.77 60.77 60.77 60.77 0.2K
11:35 60.77 60.77 60.63 60.63 0.5K
11:36 60.63 60.75 60.63 60.64 1.2K
11:37 60.64 60.86 60.64 60.86 0.8K
11:38 60.86 60.86 60.86 60.86 0.2K
11:39 60.86 60.86 60.74 60.74 1.4K
11:40 60.74 60.90 60.74 60.90 0.6K
11:41 60.90 60.90 60.90 60.90 0.4K
11:42 60.90 60.90 60.90 60.90 0.0K
11:43 60.90 60.90 60.84 60.84 1.2K
11:44 60.84 60.84 60.84 60.84 0.1K
11:45 60.84 60.84 60.84 60.84 0.5K
11:46 60.84 61.10 60.84 61.10 1.1K
11:47 61.10 61.10 61.08 61.08 0.5K
11:48 61.08 61.08 61.08 61.08 0.2K
11:49 61.08 61.08 60.95 60.95 1.7K
11:50 60.95 61.04 60.95 61.04 0.7K
11:51 61.04 61.05 61.04 61.05 0.8K
11:52 61.05 61.05 60.93 60.93 0.5K
11:53 60.93 60.93 60.90 60.90 0.2K
11:54 60.99 61.31 60.99 61.31 2.2K
11:55 61.23 61.23 61.16 61.16 0.5K
11:56 61.19 61.20 61.19 61.20 0.8K
11:57 61.20 61.20 61.20 61.20 0.3K
11:58 61.20 61.30 61.20 61.30 0.2K
11:59 61.21 61.21 61.21 61.21 0.5K
12:00 61.21 61.21 61.12 61.12 0.5K
12:01 61.12 61.12 61.12 61.12 1.0K
12:02 61.12 61.17 61.11 61.11 1.1K
12:03 61.11 61.11 61.11 61.11 0.1K
12:04 61.11 61.11 61.11 61.11 0.0K
12:05 61.11 61.15 61.11 61.15 5.4K
12:06 61.15 61.15 61.14 61.14 1.2K
12:07 61.14 61.14 61.14 61.14 0.7K
12:08 61.14 61.14 61.11 61.11 0.7K
12:09 61.11 61.11 61.11 61.11 5.9K
12:10 61.20 61.27 61.20 61.27 1.1K
12:11 61.27 61.27 61.27 61.27 0.5K
12:12 61.27 61.46 61.27 61.46 1.1K
12:13 61.46 61.46 61.46 61.46 0.5K
12:14 61.46 61.46 61.46 61.46 0.0K
12:15 61.46 61.46 61.46 61.46 0.1K
12:16 61.46 61.53 61.46 61.53 0.5K
12:17 61.55 61.62 61.55 61.62 1.5K
12:18 61.62 61.67 61.62 61.67 0.6K
12:19 61.67 61.67 61.67 61.67 0.1K
12:20 61.67 61.67 61.67 61.67 0.2K
12:21 61.67 61.67 61.67 61.67 0.1K
12:22 61.67 61.80 61.67 61.69 2.2K
12:23 61.69 61.71 61.69 61.71 0.4K
12:24 61.71 61.71 61.71 61.71 0.2K
12:25 61.71 61.71 61.71 61.71 0.8K
12:26 61.71 61.71 61.71 61.71 0.0K
12:27 61.71 61.89 61.71 61.79 2.3K
12:28 61.79 61.91 61.79 61.91 1.4K
12:29 61.91 62.06 61.91 62.06 1.5K
12:30 62.06 62.06 62.06 62.06 0.7K
12:31 62.09 62.09 62.01 62.01 11.5K
12:32 62.02 62.02 61.99 61.99 1.6K
12:33 61.99 61.99 61.99 61.99 0.6K
12:34 61.99 62.09 61.99 62.09 0.5K
12:35 62.09 62.09 62.09 62.09 0.2K
12:36 62.09 62.09 62.09 62.09 0.1K
12:37 62.26 62.26 62.26 62.26 0.6K
12:38 62.26 62.28 62.26 62.28 0.3K
12:39 62.28 62.28 62.27 62.27 0.2K
12:40 62.27 62.27 62.27 62.27 0.1K
12:41 62.27 62.27 62.27 62.27 0.8K
12:42 62.15 62.15 62.02 62.02 2.7K
12:43 62.15 62.15 62.09 62.09 1.1K
12:44 62.09 62.09 62.09 62.09 0.1K
12:45 62.17 62.18 62.17 62.18 1.0K
12:46 62.18 62.29 62.18 62.29 0.6K
12:47 62.29 62.29 62.29 62.29 0.3K
12:48 62.29 62.50 62.29 62.50 0.3K
12:49 62.50 62.50 62.35 62.35 2.1K
12:50 62.30 62.30 62.27 62.27 1.5K
12:51 62.27 62.27 62.17 62.17 3.6K
12:52 62.14 62.14 62.14 62.14 0.9K
12:53 62.14 62.14 62.01 62.01 1.7K
12:54 62.01 62.03 62.01 62.03 0.7K
12:55 62.03 62.04 62.03 62.04 3.0K
12:56 62.04 62.04 62.04 62.04 0.1K
12:57 62.04 62.04 62.04 62.04 0.1K
12:58 62.04 62.04 62.04 62.04 0.1K
12:59 62.00 62.00 62.00 62.00 2.9K
13:00 62.00 62.04 62.00 62.04 1.2K
13:01 62.04 62.04 62.04 62.04 0.0K
13:02 62.04 62.05 62.04 62.05 0.6K
13:03 61.97 61.97 61.97 61.97 0.3K
13:04 61.97 62.12 61.97 62.12 1.5K
13:05 62.12 62.12 62.12 62.12 0.0K
13:06 62.12 62.40 62.12 62.34 0.6K
13:07 62.34 62.34 62.34 62.34 0.2K
13:08 62.35 62.35 62.10 62.10 1.9K
13:09 62.10 62.28 62.10 62.28 9.1K
13:10 62.28 62.28 62.28 62.28 0.2K
13:11 62.34 62.34 62.34 62.34 0.7K
13:12 62.34 62.34 62.34 62.34 0.0K
13:13 62.34 62.34 62.34 62.34 0.1K
13:14 62.44 62.44 62.44 62.44 0.3K
13:15 62.44 62.44 62.44 62.44 0.1K
13:16 62.50 62.50 62.50 62.50 0.2K
13:17 62.49 62.49 62.49 62.49 1.5K
13:18 62.33 62.33 62.33 62.33 0.5K
13:19 62.33 62.33 62.31 62.31 0.9K
13:20 62.40 62.40 62.28 62.28 0.8K
13:21 62.28 62.28 62.28 62.28 0.0K
13:22 62.28 62.29 62.28 62.29 0.5K
13:23 62.29 62.35 62.24 62.35 2.4K
13:24 62.35 62.35 62.28 62.32 1.9K
13:25 62.32 62.32 62.32 62.32 0.3K
13:26 62.32 62.32 62.32 62.32 5.9K
13:27 62.32 62.41 62.32 62.41 0.9K
13:28 62.41 62.41 62.41 62.41 0.5K
13:29 62.41 62.45 62.41 62.45 0.2K
13:30 62.45 62.45 62.45 62.45 0.2K
13:31 62.45 62.45 62.33 62.33 1.5K
13:32 62.33 62.49 62.33 62.49 1.8K
13:33 62.51 62.56 62.51 62.56 0.5K
13:34 62.56 62.73 62.56 62.73 2.3K
13:35 62.73 62.73 62.73 62.73 0.0K
13:36 62.73 62.73 62.73 62.73 0.2K
13:37 62.73 62.73 62.73 62.73 0.2K
13:38 62.73 62.73 62.73 62.73 0.2K
13:39 62.73 62.73 62.73 62.73 0.3K
13:40 62.73 62.73 62.73 62.73 2.0K
13:41 62.73 62.83 62.73 62.83 0.3K
13:42 62.83 62.84 62.83 62.84 0.2K
13:43 62.86 62.96 62.86 62.89 1.0K
13:44 62.89 62.90 62.89 62.90 0.3K
13:45 62.90 62.90 62.64 62.74 1.7K
13:46 62.74 62.74 62.74 62.74 0.0K
13:47 62.74 62.80 62.74 62.80 0.4K
13:48 62.80 62.87 62.80 62.87 0.8K
13:49 62.87 62.87 62.86 62.86 0.3K
13:50 62.86 62.86 62.86 62.86 0.4K
13:51 62.85 62.85 62.84 62.84 0.8K
13:52 62.84 62.84 62.84 62.84 0.0K
13:53 62.84 63.00 62.84 63.00 1.2K
13:54 62.93 62.93 62.93 62.93 0.2K
13:55 62.93 62.95 62.93 62.95 2.2K
13:56 62.95 62.95 62.95 62.95 0.1K
13:57 62.95 63.04 62.95 63.04 1.0K
13:58 63.04 63.04 63.04 63.04 0.5K
13:59 63.04 63.04 63.04 63.04 0.2K
14:00 63.04 63.04 63.00 63.00 0.1K
14:01 63.00 63.00 63.00 63.00 0.1K
14:02 63.00 63.00 63.00 63.00 0.5K
14:03 63.10 63.20 63.10 63.20 1.9K
14:04 63.20 63.20 63.20 63.20 0.1K
14:05 63.12 63.12 63.12 63.12 1.1K
14:06 63.12 63.12 63.12 63.12 0.3K
14:07 63.12 63.26 63.12 63.26 1.1K
14:08 63.35 63.39 63.35 63.39 0.8K
14:09 63.39 63.39 63.39 63.39 0.0K
14:10 63.39 63.39 63.30 63.30 0.9K
14:11 63.30 63.30 63.30 63.30 0.2K
14:12 63.19 63.22 63.19 63.22 1.2K
14:13 63.22 63.29 63.22 63.29 0.4K
14:14 63.29 63.29 63.29 63.29 0.9K
14:15 63.29 63.29 63.29 63.29 0.2K
14:16 63.29 63.29 63.29 63.29 0.3K
14:17 63.29 63.35 63.29 63.35 0.7K
14:18 63.35 63.35 63.35 63.35 0.1K
14:19 63.35 63.43 63.35 63.41 1.1K
14:20 63.41 63.42 63.41 63.42 0.2K
14:21 63.42 63.42 63.42 63.42 0.2K
14:22 63.42 63.42 63.42 63.42 0.2K
14:23 63.42 63.48 63.42 63.48 0.7K
14:24 63.48 63.59 63.48 63.59 1.5K
14:25 63.59 63.59 63.59 63.59 0.2K
14:26 63.59 63.59 63.59 63.59 0.2K
14:27 63.59 63.59 63.53 63.53 1.7K
14:28 63.60 63.64 63.60 63.64 1.0K
14:29 63.64 63.81 63.64 63.81 1.5K
14:30 64.00 64.00 63.98 63.99 22.1K
14:31 64.03 64.03 64.00 64.00 3.8K
14:32 64.00 64.13 63.94 64.05 9.2K
14:33 64.16 64.19 64.16 64.18 1.5K
14:34 64.18 64.18 63.99 63.99 8.4K
14:35 63.99 64.02 63.91 64.02 4.7K
14:36 64.02 64.02 64.02 64.02 0.4K
14:37 64.02 64.02 63.89 63.89 4.3K
14:38 64.04 64.05 63.98 63.98 1.8K
14:39 63.98 63.98 63.98 63.98 0.1K
14:40 64.01 64.01 64.01 64.01 2.1K
14:41 64.01 64.13 64.01 64.13 0.6K
14:42 64.13 64.13 64.06 64.06 1.6K
14:43 64.06 64.06 63.96 63.96 0.5K
14:44 64.14 64.14 64.14 64.14 1.0K
14:45 64.32 64.38 64.32 64.38 0.8K
14:46 64.38 64.38 64.31 64.31 0.4K
14:47 64.31 64.31 64.31 64.31 0.4K
14:48 64.31 64.31 64.07 64.07 7.9K
14:49 64.01 64.02 64.01 64.02 1.7K
14:50 64.02 64.02 63.99 63.99 10.9K
14:51 63.99 64.08 63.99 63.99 4.0K
14:52 63.99 64.08 63.99 64.08 1.5K
14:53 64.08 64.19 63.94 63.94 0.3K
14:54 63.94 63.94 63.94 63.94 0.2K
14:55 63.94 63.94 63.94 63.94 0.1K
14:56 63.94 63.94 63.94 63.94 0.6K
14:57 63.94 63.94 63.94 63.94 0.0K
14:58 63.94 64.11 63.94 64.11 0.6K
14:59 64.11 64.27 64.11 64.27 1.5K
15:00 64.27 64.27 64.26 64.26 0.1K
15:01 64.26 64.27 64.25 64.25 1.4K
15:02 64.26 64.31 64.26 64.31 3.0K
15:03 64.31 64.38 64.31 64.38 0.9K
15:04 64.38 64.38 64.18 64.26 1.7K
15:05 64.26 64.26 64.16 64.16 1.7K
15:06 64.23 64.23 64.23 64.23 0.4K
15:07 64.23 64.23 64.13 64.22 0.6K
15:08 64.22 64.51 64.22 64.51 12.9K
15:09 64.51 64.51 64.48 64.48 0.9K
15:10 64.48 64.48 64.42 64.42 4.4K
15:11 64.42 64.44 64.41 64.44 2.2K
15:12 64.43 64.48 64.43 64.48 7.0K
15:13 64.50 64.61 64.50 64.61 3.1K
15:14 64.61 64.61 64.61 64.61 3.5K
15:15 64.61 64.61 64.47 64.47 3.8K
15:16 64.47 64.51 64.41 64.49 3.5K
15:17 64.47 64.47 64.47 64.47 1.6K
15:18 64.47 64.47 64.36 64.38 1.6K
15:19 64.38 64.49 64.38 64.49 2.7K
15:20 64.47 64.47 64.47 64.47 4.6K
15:21 64.47 64.47 64.47 64.47 0.7K
15:22 64.46 64.53 64.46 64.51 4.7K
15:23 64.51 64.68 64.51 64.68 2.1K
15:24 64.56 64.68 64.56 64.68 0.7K
15:25 64.55 64.66 64.55 64.66 0.9K
15:26 64.54 64.54 64.43 64.43 1.8K
15:27 64.43 64.53 64.42 64.53 0.5K
15:28 64.53 64.53 64.53 64.53 0.3K
15:29 64.53 64.59 64.52 64.59 3.6K
15:30 64.59 64.59 64.43 64.43 1.1K
15:31 64.43 64.43 64.14 64.14 2.4K
15:32 64.14 64.14 64.07 64.07 0.9K
15:33 64.07 64.07 63.89 63.89 0.5K
15:34 63.89 63.90 63.89 63.90 1.3K
15:35 63.90 63.90 63.80 63.80 0.4K
15:36 63.80 63.95 63.80 63.85 3.7K
15:37 63.93 63.93 63.92 63.92 3.3K
15:38 63.95 63.95 63.89 63.91 1.8K
15:39 63.91 63.97 63.90 63.90 2.4K
15:40 63.90 63.94 63.90 63.91 2.2K
15:41 63.91 63.91 63.80 63.80 1.6K
15:42 63.72 63.72 63.66 63.66 7.9K
15:43 63.66 63.66 63.50 63.50 1.2K
15:44 63.50 63.71 63.50 63.68 4.3K
15:45 63.68 63.68 63.60 63.60 1.2K
15:46 63.60 63.77 63.60 63.77 2.6K
15:47 63.77 63.77 63.74 63.74 0.7K
15:48 63.56 63.56 63.54 63.54 1.0K
15:49 63.54 63.54 63.45 63.53 0.7K
15:50 63.53 63.53 63.41 63.41 1.4K
15:51 63.41 63.44 63.38 63.40 1.8K
15:52 63.25 63.25 63.14 63.14 3.0K
15:53 63.14 63.14 63.04 63.10 2.0K
15:54 63.10 63.20 63.10 63.14 7.9K
15:55 63.14 63.14 63.14 63.14 1.4K
15:56 63.14 63.29 63.14 63.29 4.3K
15:57 63.36 63.38 63.30 63.30 6.9K
15:58 63.30 63.30 63.19 63.20 6.6K
15:59 63.20 63.28 63.20 63.26 11.7K
16:00 63.23 63.26 63.14 63.24 83.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음