Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.33
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 63.93 64.40 63.93 63.93 5.5K
09:32 63.93 64.35 63.93 64.35 2.3K
09:33 64.35 64.35 63.76 63.76 0.9K
09:34 63.76 63.76 63.76 63.76 0.2K
09:35 64.19 64.19 64.19 64.19 0.2K
09:36 64.19 64.44 64.09 64.09 7.4K
09:37 64.09 64.23 64.09 64.23 7.5K
09:38 64.23 64.47 64.20 64.47 10.5K
09:39 64.31 64.31 64.31 64.31 1.5K
09:40 64.31 64.31 64.31 64.31 0.2K
09:41 64.25 64.25 64.25 64.25 1.6K
09:42 64.20 64.25 64.20 64.25 3.8K
09:43 64.25 64.29 64.25 64.29 0.3K
09:44 64.29 64.29 64.29 64.29 0.0K
09:45 64.14 64.14 64.14 64.14 0.5K
09:46 64.14 64.33 64.14 64.33 1.7K
09:47 64.17 64.17 64.17 64.17 0.1K
09:48 64.17 64.17 64.17 64.17 0.0K
09:49 64.17 64.52 64.11 64.11 1.2K
09:50 64.11 64.56 64.11 64.52 2.3K
09:51 64.51 64.57 64.51 64.57 0.4K
09:52 64.57 64.66 64.50 64.50 3.2K
09:53 64.50 64.50 64.45 64.45 0.1K
09:54 64.50 64.50 64.50 64.50 0.3K
09:55 64.50 64.50 64.50 64.50 0.1K
09:56 64.50 64.64 64.50 64.64 0.7K
09:57 64.64 64.64 64.42 64.42 1.2K
09:58 64.42 64.42 64.42 64.42 0.7K
09:59 64.21 64.36 64.21 64.36 1.0K
10:00 64.36 64.49 64.36 64.49 0.7K
10:01 64.35 64.35 64.10 64.20 3.6K
10:02 64.64 64.64 64.58 64.58 3.1K
10:03 64.58 64.58 64.40 64.40 0.4K
10:04 64.40 64.60 64.40 64.60 1.1K
10:05 64.75 64.81 64.75 64.75 1.8K
10:06 64.75 64.75 64.75 64.75 0.2K
10:07 64.75 64.81 64.75 64.81 0.4K
10:08 64.81 64.81 64.81 64.81 0.0K
10:09 64.99 64.99 64.99 64.99 0.5K
10:10 64.99 65.08 64.99 65.08 0.8K
10:11 65.08 65.08 65.08 65.08 0.1K
10:12 65.08 65.08 65.08 65.08 0.0K
10:13 65.08 65.08 65.08 65.08 0.1K
10:14 65.08 65.10 65.08 65.10 2.1K
10:15 65.10 65.10 64.98 64.98 1.6K
10:16 64.76 64.77 64.76 64.77 1.7K
10:17 64.77 64.77 64.77 64.77 0.1K
10:18 64.77 64.77 64.77 64.77 0.0K
10:19 65.07 65.08 65.07 65.08 2.0K
10:20 65.08 65.08 64.94 64.94 0.2K
10:21 64.94 64.94 64.94 64.94 0.0K
10:22 64.94 64.94 64.94 64.94 0.2K
10:23 64.94 64.94 64.94 64.94 0.1K
10:24 64.94 64.94 64.94 64.94 0.0K
10:25 64.94 64.96 64.94 64.96 0.5K
10:26 64.96 64.96 64.96 64.96 0.1K
10:27 64.96 64.96 64.96 64.96 0.8K
10:28 64.67 64.75 64.67 64.75 1.4K
10:29 64.75 64.75 64.74 64.74 0.5K
10:30 64.87 64.87 64.87 64.87 0.7K
10:31 64.87 64.87 64.87 64.87 0.1K
10:32 64.75 64.75 64.75 64.75 0.6K
10:33 64.60 64.60 64.60 64.60 0.4K
10:34 64.56 64.56 64.52 64.52 0.5K
10:35 64.52 64.52 64.49 64.49 1.3K
10:36 64.49 64.49 64.46 64.46 0.5K
10:37 64.46 64.46 64.46 64.46 0.0K
10:38 64.62 64.62 64.62 64.62 0.5K
10:39 64.62 64.68 64.62 64.68 0.4K
10:40 64.68 65.00 64.68 64.90 3.3K
10:41 64.90 64.94 64.79 64.79 2.1K
10:42 64.79 64.79 64.79 64.79 0.0K
10:43 64.79 64.79 64.79 64.79 0.0K
10:44 64.79 64.79 64.79 64.79 0.2K
10:45 64.79 64.79 64.65 64.65 0.4K
10:46 64.62 64.62 64.62 64.62 0.6K
10:47 64.62 64.62 64.41 64.41 0.5K
10:48 64.23 64.42 64.23 64.42 1.3K
10:49 64.38 64.38 64.23 64.23 1.3K
10:50 64.23 64.23 64.17 64.17 0.4K
10:51 64.17 64.17 64.17 64.17 0.1K
10:52 64.17 64.17 64.12 64.12 3.0K
10:53 64.18 64.26 64.18 64.26 0.8K
10:54 64.26 64.26 64.26 64.26 0.0K
10:55 64.56 64.56 64.51 64.51 2.2K
10:56 64.51 64.51 64.33 64.33 0.1K
10:57 64.33 64.33 64.33 64.33 0.6K
10:58 64.33 64.33 64.33 64.33 0.3K
10:59 64.33 64.33 64.33 64.33 0.1K
11:00 64.33 64.33 64.33 64.33 0.4K
11:01 64.33 64.33 64.33 64.33 0.4K
11:02 64.33 64.33 64.33 64.33 0.1K
11:03 64.33 64.33 64.33 64.33 0.1K
11:04 64.33 64.57 64.33 64.57 0.5K
11:05 64.57 64.57 64.57 64.57 0.5K
11:06 64.57 64.57 64.57 64.57 0.0K
11:07 64.57 64.57 64.57 64.57 0.0K
11:08 64.33 64.33 64.33 64.33 0.3K
11:09 64.33 64.33 64.33 64.33 0.1K
11:10 64.46 64.46 64.46 64.46 0.4K
11:11 64.46 64.46 64.46 64.46 0.3K
11:12 64.46 64.46 64.46 64.46 0.0K
11:13 64.46 64.46 64.46 64.46 0.0K
11:14 64.46 64.46 64.28 64.28 0.4K
11:15 64.28 64.28 64.28 64.28 0.2K
11:16 64.28 64.28 64.28 64.28 0.0K
11:17 64.08 64.19 64.08 64.19 1.0K
11:18 64.19 64.19 64.19 64.19 0.1K
11:19 64.19 64.20 64.19 64.20 0.4K
11:20 64.20 64.20 64.20 64.20 0.0K
11:21 64.19 64.19 64.19 64.19 0.3K
11:22 64.19 64.19 64.19 64.19 0.0K
11:23 64.19 64.19 64.05 64.05 0.3K
11:24 64.05 64.14 64.05 64.14 0.2K
11:25 64.14 64.14 64.00 64.00 0.7K
11:26 64.00 64.00 64.00 64.00 0.1K
11:27 64.00 64.00 64.00 64.00 0.3K
11:28 64.00 64.00 63.88 63.88 0.4K
11:29 63.88 63.88 63.79 63.79 0.5K
11:30 63.79 63.96 63.75 63.96 2.2K
11:31 63.96 64.03 63.96 64.03 1.5K
11:32 64.03 64.03 63.77 63.77 0.8K
11:33 63.77 63.77 63.74 63.74 0.1K
11:34 63.74 63.74 63.74 63.74 0.4K
11:35 63.74 63.85 63.74 63.85 0.6K
11:36 63.85 63.85 63.85 63.85 0.7K
11:37 63.85 63.85 63.85 63.85 0.3K
11:38 63.85 63.85 63.60 63.74 1.1K
11:39 63.74 63.74 63.74 63.74 0.3K
11:40 63.74 63.74 63.52 63.52 0.3K
11:41 63.52 63.52 63.52 63.52 0.1K
11:42 63.52 63.52 63.44 63.44 1.0K
11:43 63.44 63.44 63.42 63.42 1.2K
11:44 63.42 63.42 63.42 63.42 0.0K
11:45 63.42 63.46 63.42 63.45 0.5K
11:46 63.45 63.45 63.45 63.45 0.0K
11:47 63.45 63.45 63.45 63.45 0.1K
11:48 63.45 63.47 63.45 63.47 0.3K
11:49 63.47 63.47 63.47 63.47 0.2K
11:50 63.47 63.47 63.33 63.33 0.7K
11:51 63.33 63.33 63.27 63.27 0.4K
11:52 63.27 63.27 63.27 63.27 0.5K
11:53 63.27 63.27 63.15 63.15 0.3K
11:54 63.21 63.21 63.21 63.21 0.3K
11:55 63.21 63.29 63.21 63.29 3.1K
11:56 63.15 63.15 63.08 63.12 1.1K
11:57 63.12 63.12 63.01 63.01 2.5K
11:58 63.01 63.01 62.99 62.99 0.9K
11:59 62.99 62.99 62.86 62.86 0.7K
12:00 62.86 62.86 62.77 62.77 0.9K
12:01 62.77 62.96 62.77 62.96 1.2K
12:02 62.96 63.03 62.96 63.03 0.4K
12:03 63.03 63.03 62.94 62.94 0.4K
12:04 62.94 62.94 62.90 62.90 0.4K
12:05 62.90 62.90 62.90 62.90 0.2K
12:06 62.90 62.90 62.62 62.62 0.2K
12:07 62.62 62.73 62.62 62.73 0.1K
12:08 62.73 62.73 62.54 62.54 0.8K
12:09 62.54 62.69 62.54 62.69 1.0K
12:10 62.69 62.77 62.69 62.77 1.2K
12:11 62.77 62.77 62.77 62.77 0.0K
12:12 62.77 62.77 62.68 62.68 1.6K
12:13 62.68 62.68 62.68 62.68 0.2K
12:14 62.68 62.68 62.65 62.65 0.6K
12:15 62.65 62.65 62.55 62.55 0.8K
12:16 62.55 62.55 62.38 62.38 0.2K
12:17 62.38 62.38 62.38 62.38 0.4K
12:18 62.46 62.46 62.45 62.45 0.9K
12:19 62.45 62.45 62.45 62.45 0.5K
12:20 62.45 62.61 62.45 62.61 1.3K
12:21 62.61 62.61 62.47 62.55 0.9K
12:22 62.55 62.55 62.55 62.55 0.2K
12:23 62.55 62.55 62.55 62.55 0.1K
12:24 62.55 62.55 62.55 62.55 0.7K
12:25 62.55 62.55 62.55 62.55 0.3K
12:26 62.55 62.55 62.55 62.55 0.3K
12:27 62.55 62.55 62.55 62.55 0.0K
12:28 62.55 62.55 62.55 62.55 0.0K
12:29 62.55 62.55 62.55 62.55 0.1K
12:30 62.42 62.42 62.42 62.42 0.4K
12:31 62.42 62.43 62.42 62.43 0.4K
12:32 62.43 62.60 62.43 62.51 1.7K
12:33 62.51 62.51 62.51 62.51 0.2K
12:34 62.51 62.55 62.39 62.39 1.3K
12:35 62.39 62.50 62.39 62.42 0.5K
12:36 62.42 62.42 62.34 62.34 0.2K
12:37 62.34 62.34 62.25 62.25 0.3K
12:38 62.25 62.25 62.17 62.17 1.3K
12:39 62.34 62.34 62.34 62.34 0.2K
12:40 62.34 62.34 62.15 62.15 0.8K
12:41 62.15 62.25 62.15 62.25 0.5K
12:42 62.25 62.25 62.25 62.25 0.5K
12:43 62.25 62.25 62.14 62.14 2.4K
12:44 62.14 62.14 62.14 62.14 0.0K
12:45 62.14 62.14 62.14 62.14 0.1K
12:46 62.14 62.14 62.09 62.09 0.4K
12:47 62.05 62.13 62.03 62.13 2.2K
12:48 62.13 62.13 62.00 62.00 0.8K
12:49 62.00 62.00 62.00 62.00 0.1K
12:50 62.00 62.00 61.87 61.87 0.4K
12:51 61.87 61.87 61.87 61.87 0.0K
12:52 61.87 61.95 61.84 61.95 0.9K
12:53 61.96 61.96 61.89 61.89 0.8K
12:54 61.89 61.89 61.89 61.89 0.5K
12:55 61.89 61.89 61.89 61.89 0.1K
12:56 61.89 62.04 61.89 62.04 2.9K
12:57 62.10 62.11 62.10 62.11 1.5K
12:58 62.14 62.14 62.14 62.14 0.5K
12:59 62.14 62.14 62.14 62.14 1.0K
13:00 62.36 62.46 62.36 62.38 7.0K
13:01 62.33 62.34 62.28 62.28 1.9K
13:02 62.28 62.28 62.28 62.28 0.4K
13:03 62.27 62.33 62.27 62.33 1.5K
13:04 62.32 62.37 62.32 62.37 0.7K
13:05 62.37 62.37 62.30 62.30 1.0K
13:06 62.30 62.30 62.04 62.04 2.1K
13:07 62.04 62.04 62.00 62.00 0.3K
13:08 62.00 62.00 62.00 62.00 0.1K
13:09 61.94 61.95 61.94 61.95 0.9K
13:10 61.95 61.95 61.95 61.95 0.0K
13:11 61.95 61.95 61.61 61.61 1.5K
13:12 61.61 61.89 61.61 61.80 1.6K
13:13 61.80 61.80 61.80 61.80 0.0K
13:14 61.91 61.91 61.91 61.91 0.5K
13:15 61.91 61.91 61.77 61.77 0.6K
13:16 61.90 62.02 61.90 62.02 2.0K
13:17 62.02 62.08 62.02 62.08 0.6K
13:18 62.08 62.08 62.08 62.08 0.1K
13:19 62.17 62.24 62.17 62.24 1.1K
13:20 62.24 62.29 62.24 62.29 0.8K
13:21 62.29 62.29 62.20 62.20 0.9K
13:22 62.21 62.21 62.21 62.21 0.7K
13:23 62.21 62.21 62.21 62.21 0.2K
13:24 62.25 62.25 62.25 62.25 0.2K
13:25 62.25 62.25 62.25 62.25 0.1K
13:26 62.25 62.25 62.12 62.12 1.2K
13:27 62.12 62.12 62.12 62.12 0.4K
13:28 62.00 62.00 62.00 62.00 0.9K
13:29 62.00 62.00 62.00 62.00 0.5K
13:30 61.91 62.00 61.91 62.00 0.5K
13:31 62.00 62.00 61.90 61.90 0.3K
13:32 61.90 61.90 61.90 61.90 0.3K
13:33 61.90 61.90 61.90 61.90 0.0K
13:34 61.90 61.90 61.90 61.90 0.1K
13:35 61.96 61.96 61.96 61.96 0.1K
13:36 61.94 61.94 61.91 61.92 4.2K
13:37 61.91 61.91 61.84 61.84 0.5K
13:38 61.88 61.88 61.88 61.88 0.6K
13:39 61.88 61.88 61.66 61.66 0.5K
13:40 61.75 61.75 61.71 61.71 3.0K
13:41 61.71 61.71 61.60 61.60 0.4K
13:42 61.60 61.60 61.51 61.56 1.2K
13:43 61.56 61.56 61.56 61.56 0.5K
13:44 61.56 61.56 61.56 61.56 0.2K
13:45 61.56 61.56 61.56 61.56 0.0K
13:46 61.56 61.65 61.56 61.65 1.0K
13:47 61.65 61.65 61.65 61.65 0.7K
13:48 61.65 61.65 61.65 61.65 0.2K
13:49 61.65 61.65 61.65 61.65 0.0K
13:50 61.65 61.65 61.65 61.65 0.3K
13:51 61.65 61.65 61.65 61.65 0.3K
13:52 61.65 61.65 61.65 61.65 0.1K
13:53 61.65 61.65 61.65 61.65 0.7K
13:54 61.81 61.82 61.81 61.82 0.6K
13:55 61.82 61.82 61.81 61.81 0.9K
13:56 61.81 61.81 61.74 61.74 1.4K
13:57 61.74 61.74 61.66 61.66 0.3K
13:58 61.66 61.66 61.65 61.65 0.1K
13:59 61.65 61.65 61.65 61.65 0.4K
14:00 61.65 61.65 61.64 61.64 0.4K
14:01 61.64 61.64 61.64 61.64 0.1K
14:02 61.64 61.66 61.64 61.65 0.7K
14:03 61.65 61.65 61.51 61.51 0.9K
14:04 61.51 61.52 61.51 61.52 0.3K
14:05 61.52 61.52 61.52 61.52 0.2K
14:06 61.52 61.52 61.44 61.44 0.2K
14:07 61.44 61.52 61.43 61.52 1.3K
14:08 61.58 61.63 61.39 61.63 4.5K
14:09 61.58 61.58 61.58 61.58 0.3K
14:10 61.67 61.67 61.60 61.60 0.7K
14:11 61.60 61.94 61.60 61.94 5.4K
14:12 61.94 61.94 61.91 61.91 2.0K
14:13 61.91 61.91 61.91 61.91 1.8K
14:14 61.91 61.91 61.89 61.89 1.4K
14:15 61.89 61.89 61.77 61.77 1.1K
14:16 61.77 61.77 61.77 61.77 0.2K
14:17 61.77 61.77 61.73 61.73 0.5K
14:18 61.73 61.73 61.73 61.73 0.1K
14:19 61.73 61.73 61.40 61.40 0.7K
14:20 61.40 61.40 61.40 61.40 0.2K
14:21 61.40 61.40 61.38 61.38 0.3K
14:22 61.38 61.38 61.36 61.36 0.1K
14:23 61.35 61.35 61.35 61.35 0.3K
14:24 61.35 61.35 61.34 61.34 0.2K
14:25 61.33 61.33 61.33 61.33 0.7K
14:26 61.33 61.43 61.33 61.43 0.6K
14:27 61.43 61.43 61.40 61.40 0.2K
14:28 61.40 61.40 61.35 61.35 0.5K
14:29 61.35 61.35 61.35 61.35 0.1K
14:30 61.35 61.35 61.35 61.35 0.1K
14:31 61.35 61.35 61.20 61.20 0.5K
14:32 61.20 61.20 61.20 61.20 0.1K
14:33 61.20 61.34 61.20 61.32 0.7K
14:34 61.24 61.24 61.24 61.24 0.8K
14:35 61.24 61.24 61.24 61.24 0.2K
14:36 61.24 61.24 61.24 61.24 0.2K
14:37 61.24 61.24 61.24 61.24 0.2K
14:38 61.24 61.24 61.18 61.18 0.5K
14:39 61.18 61.18 61.17 61.17 0.2K
14:40 61.17 61.17 61.17 61.17 0.2K
14:41 61.17 61.34 61.17 61.34 1.1K
14:42 61.33 61.33 61.33 61.33 0.7K
14:43 61.39 61.47 61.39 61.47 1.6K
14:44 61.44 61.44 61.37 61.37 11.6K
14:45 61.37 61.39 61.37 61.39 0.6K
14:46 61.39 61.53 61.39 61.53 1.8K
14:47 61.53 61.69 61.53 61.69 1.1K
14:48 61.69 61.69 61.69 61.69 0.1K
14:49 61.69 61.92 61.69 61.92 2.9K
14:50 61.91 61.91 61.86 61.86 1.6K
14:51 61.86 61.86 61.86 61.86 1.3K
14:52 61.86 62.10 61.86 62.10 0.8K
14:53 62.10 62.10 62.08 62.08 1.0K
14:54 62.08 62.08 62.00 62.00 1.4K
14:55 62.00 62.00 61.97 61.97 0.3K
14:56 61.97 61.97 61.86 61.86 0.9K
14:57 61.86 61.86 61.86 61.86 0.2K
14:58 61.86 61.86 61.81 61.81 0.2K
14:59 61.81 61.81 61.65 61.65 1.6K
15:00 61.62 61.62 61.62 61.62 5.9K
15:01 61.62 61.62 61.42 61.61 3.5K
15:02 61.69 61.69 61.69 61.69 0.7K
15:03 61.72 61.72 61.72 61.72 0.4K
15:04 61.72 61.72 61.68 61.68 0.3K
15:05 61.68 61.92 61.68 61.92 1.2K
15:06 61.92 61.92 61.86 61.86 0.3K
15:07 61.86 61.87 61.76 61.76 1.4K
15:08 61.76 61.76 61.47 61.47 1.8K
15:09 61.47 61.47 61.44 61.44 0.8K
15:10 61.44 61.49 61.44 61.49 1.6K
15:11 61.49 61.49 61.38 61.38 1.4K
15:12 61.48 61.48 61.39 61.39 1.9K
15:13 61.39 61.39 61.39 61.39 0.0K
15:14 61.31 61.36 61.31 61.36 2.2K
15:15 61.36 61.36 61.36 61.36 0.7K
15:16 61.36 61.42 61.36 61.42 4.6K
15:17 61.42 61.42 61.34 61.34 0.8K
15:18 61.34 61.34 61.34 61.34 0.3K
15:19 61.34 61.34 61.31 61.31 0.3K
15:20 61.31 61.31 61.31 61.31 2.0K
15:21 61.35 61.50 61.35 61.50 1.7K
15:22 61.50 61.50 61.50 61.50 0.5K
15:23 61.50 61.50 61.33 61.33 0.4K
15:24 61.33 61.33 61.27 61.27 0.4K
15:25 61.29 61.29 61.28 61.28 0.8K
15:26 61.28 61.28 61.23 61.23 0.5K
15:27 61.23 61.24 61.23 61.24 0.6K
15:28 61.24 61.31 61.24 61.31 0.4K
15:29 61.31 61.37 61.31 61.36 1.9K
15:30 61.41 61.41 61.36 61.41 1.1K
15:31 61.46 61.46 61.46 61.46 1.2K
15:32 61.46 61.46 61.46 61.46 0.2K
15:33 61.46 61.47 61.42 61.44 2.0K
15:34 61.44 61.62 61.44 61.47 2.3K
15:35 61.47 61.47 61.25 61.25 0.7K
15:36 61.25 61.25 61.25 61.25 0.1K
15:37 61.25 61.35 61.25 61.35 1.2K
15:38 61.35 61.35 61.32 61.32 0.1K
15:39 61.32 61.34 61.32 61.34 1.4K
15:40 61.34 61.34 61.33 61.33 1.6K
15:41 61.33 61.33 61.24 61.24 1.4K
15:42 61.34 61.34 61.12 61.12 5.0K
15:43 61.12 61.27 61.12 61.27 1.7K
15:44 61.27 61.27 61.14 61.14 0.6K
15:45 61.14 61.14 60.88 60.88 4.9K
15:46 60.88 60.97 60.87 60.91 2.7K
15:47 60.91 61.01 60.91 60.93 1.5K
15:48 60.93 60.95 60.92 60.95 2.5K
15:49 60.95 60.98 60.90 60.98 2.1K
15:50 60.97 61.00 60.95 60.95 2.0K
15:51 61.06 61.11 61.03 61.03 5.0K
15:52 61.08 61.18 61.08 61.09 1.4K
15:53 61.09 61.09 60.89 60.90 3.8K
15:54 60.90 60.98 60.87 60.97 4.1K
15:55 60.97 61.02 60.89 61.02 6.0K
15:56 61.08 61.16 61.08 61.16 2.6K
15:57 61.09 61.09 61.00 61.02 9.2K
15:58 61.00 61.00 60.88 60.91 8.4K
15:59 60.93 61.03 60.88 60.99 13.5K
16:00 60.96 61.04 60.93 61.04 80.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음