Intellect Design Arena Ltd (INEE)

INEE
🏛️ 인도 →
982.15
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 969.30 971.05 967.30 967.30 3.6K
09:16 969.35 969.35 964.30 965.35 2.3K
09:17 966.75 966.75 963.30 963.50 3.4K
09:18 963.60 964.25 963.05 964.00 1.4K
09:19 963.35 963.35 959.70 960.05 1.4K
09:20 960.05 960.05 958.50 958.50 1.7K
09:21 957.15 958.20 955.65 956.30 3.9K
09:22 955.50 956.45 955.10 955.45 1.5K
09:23 955.25 955.25 947.50 947.50 9.2K
09:24 948.20 949.50 947.90 949.50 4.8K
09:25 947.65 950.00 947.50 947.70 3.3K
09:26 947.05 947.05 945.60 945.85 3.0K
09:27 945.95 946.70 942.70 942.75 19.6K
09:28 941.55 946.95 941.55 945.95 3.1K
09:29 947.80 949.10 947.80 947.95 2.9K
09:30 948.05 948.70 945.00 945.00 2.0K
09:31 945.20 948.90 945.20 948.90 1.4K
09:32 946.35 946.75 945.15 945.15 0.9K
09:33 944.65 945.40 943.60 945.00 0.7K
09:34 944.60 944.95 943.00 943.25 3.4K
09:35 943.10 943.85 941.05 941.35 3.8K
09:36 941.15 941.20 940.05 940.05 5.0K
09:37 939.85 940.00 939.00 940.00 5.5K
09:38 940.00 940.00 939.10 939.80 2.5K
09:39 939.75 939.95 938.50 939.95 2.2K
09:40 939.95 940.00 939.90 940.00 1.3K
09:41 940.00 940.00 939.50 940.00 2.6K
09:42 940.00 940.00 939.55 939.85 1.5K
09:43 939.85 939.95 939.50 939.70 1.6K
09:44 939.90 940.00 938.50 938.50 2.2K
09:45 938.15 938.15 936.75 937.65 3.0K
09:46 936.70 938.20 935.30 936.00 4.6K
09:47 936.00 936.55 935.20 935.70 2.9K
09:48 935.30 935.30 935.00 935.00 1.8K
09:49 934.65 934.65 932.25 934.25 4.9K
09:50 934.45 935.05 934.45 934.95 0.8K
09:51 935.50 936.70 934.80 936.70 3.3K
09:52 936.75 936.75 935.80 936.55 2.0K
09:53 936.05 936.70 934.80 935.75 2.9K
09:54 936.55 936.55 935.50 935.60 0.6K
09:55 935.70 936.00 935.00 935.00 1.4K
09:56 935.00 935.00 933.65 933.75 2.6K
09:57 935.65 935.65 933.60 933.90 1.3K
09:58 933.95 935.00 933.85 935.00 1.9K
09:59 934.20 935.05 933.00 933.10 3.3K
10:00 933.10 933.95 933.00 933.90 2.1K
10:01 933.55 934.45 933.35 933.35 1.1K
10:02 933.10 934.45 933.05 934.40 6.0K
10:03 934.70 939.25 934.70 938.95 5.7K
10:04 937.55 939.95 933.75 933.75 12.8K
10:05 934.15 935.00 934.15 934.35 4.1K
10:06 935.60 936.30 934.65 935.90 0.7K
10:07 936.45 936.45 935.30 935.40 0.5K
10:08 935.90 936.50 935.20 935.25 1.7K
10:09 935.35 935.35 933.00 934.00 4.8K
10:10 933.00 934.05 933.00 934.05 3.5K
10:11 934.05 935.00 934.00 934.05 2.0K
10:12 934.40 934.40 934.00 934.10 1.6K
10:13 934.10 934.10 934.10 934.10 0.6K
10:14 935.30 935.30 934.10 934.10 0.8K
10:15 934.10 935.00 934.10 934.10 0.4K
10:16 934.70 934.90 934.00 934.90 0.8K
10:17 934.25 938.00 934.25 938.00 4.7K
10:18 937.00 938.20 936.30 937.40 3.6K
10:19 937.55 938.00 936.70 936.90 0.9K
10:20 936.40 937.65 936.40 937.50 0.8K
10:21 936.40 936.40 934.20 934.30 2.4K
10:22 934.30 934.95 934.20 934.20 1.5K
10:23 934.20 934.20 930.55 930.70 6.0K
10:24 931.15 931.80 930.60 931.50 2.3K
10:25 930.70 930.95 930.25 930.95 2.1K
10:26 931.00 931.00 930.00 930.00 3.5K
10:27 930.00 930.00 929.45 930.00 5.2K
10:28 929.85 930.00 929.50 929.85 0.5K
10:29 930.00 930.70 929.30 930.00 1.4K
10:30 929.20 930.00 929.20 929.75 0.4K
10:31 929.75 929.95 929.25 929.90 1.1K
10:32 929.55 930.00 929.30 929.50 3.4K
10:33 929.20 929.30 927.55 928.70 5.9K
10:34 929.40 929.40 927.50 927.50 2.1K
10:35 927.75 927.75 923.05 923.70 21.1K
10:36 923.80 923.95 922.70 923.35 7.7K
10:37 922.75 923.90 922.00 922.35 6.6K
10:38 923.35 923.70 922.00 922.05 4.4K
10:39 922.50 922.85 921.00 922.05 6.4K
10:40 921.40 922.85 921.10 922.15 5.0K
10:41 922.40 923.90 921.90 923.00 4.0K
10:42 923.00 923.85 922.15 923.85 1.7K
10:43 923.40 924.00 923.35 923.80 0.8K
10:44 923.80 923.80 923.35 923.35 2.4K
10:45 923.35 923.35 921.90 921.90 2.7K
10:46 921.40 922.10 915.00 915.30 20.2K
10:47 915.80 918.95 914.00 917.00 7.9K
10:48 917.15 917.95 916.40 916.55 7.9K
10:49 917.40 917.95 916.25 917.95 4.2K
10:50 917.45 919.00 917.45 918.90 3.9K
10:51 918.70 920.85 918.70 920.05 1.2K
10:52 919.40 919.40 915.90 919.00 5.0K
10:53 919.05 920.45 919.05 920.40 2.7K
10:54 920.25 920.35 917.50 918.95 2.0K
10:55 918.20 919.80 918.20 919.80 0.8K
10:56 919.80 920.45 919.05 919.70 2.4K
10:57 919.85 920.45 919.50 920.25 2.4K
10:58 920.10 921.45 919.35 920.75 2.5K
10:59 920.90 923.75 920.55 923.75 9.4K
11:00 923.25 923.75 922.30 922.30 4.1K
11:01 921.10 922.25 920.25 920.95 2.3K
11:02 920.80 921.05 920.00 920.10 2.3K
11:03 920.40 920.40 918.00 918.45 6.0K
11:04 918.00 918.75 917.15 918.05 5.2K
11:05 918.15 919.70 918.15 919.50 9.1K
11:06 920.15 920.35 919.00 919.50 2.6K
11:07 919.25 921.00 919.00 919.30 2.7K
11:08 920.00 923.85 919.60 922.20 2.7K
11:09 923.75 923.75 921.05 921.10 15.9K
11:10 921.15 922.85 921.15 921.90 3.4K
11:11 921.30 922.95 921.10 922.95 2.3K
11:12 923.55 924.00 921.95 924.00 9.4K
11:13 923.95 924.00 921.45 921.45 2.0K
11:14 921.80 921.80 919.30 919.30 4.6K
11:15 919.15 920.35 919.05 919.05 3.6K
11:16 919.05 922.55 919.00 922.55 8.4K
11:17 923.15 923.15 921.00 921.00 2.9K
11:18 921.05 925.00 920.05 925.00 9.7K
11:19 925.00 925.30 923.80 925.00 4.4K
11:20 925.10 926.30 925.00 926.30 105.2K
11:21 925.80 927.55 925.20 927.00 9.0K
11:22 926.90 927.85 925.60 926.00 4.3K
11:23 926.75 928.05 926.45 927.20 2.3K
11:24 926.50 927.90 926.50 926.75 1.1K
11:25 926.75 928.40 926.75 927.60 1.2K
11:26 928.40 928.40 925.70 925.70 3.4K
11:27 925.50 925.80 924.25 924.60 4.1K
11:28 925.40 925.40 924.00 925.00 1.8K
11:29 924.40 925.55 924.20 925.55 2.1K
11:30 924.55 925.30 924.35 925.00 1.6K
11:31 924.35 925.30 924.10 924.80 3.2K
11:32 924.10 925.00 923.70 923.70 2.1K
11:33 923.70 924.35 923.40 923.65 1.0K
11:34 923.95 926.15 923.95 925.65 2.5K
11:35 925.65 926.35 925.00 925.00 1.3K
11:36 925.95 926.60 924.15 924.20 6.2K
11:37 925.00 925.00 923.90 924.25 2.2K
11:38 924.60 925.20 924.25 924.55 0.1K
11:39 925.20 925.20 924.55 924.75 1.7K
11:40 925.00 925.20 924.90 925.20 1.4K
11:41 925.00 925.55 925.00 925.50 0.4K
11:42 925.65 927.00 924.00 927.00 5.3K
11:43 927.05 927.30 926.75 926.80 0.5K
11:44 927.70 929.10 927.70 928.65 6.5K
11:45 929.00 930.40 928.40 930.40 49.8K
11:46 929.85 931.10 929.60 929.60 1.9K
11:47 930.05 930.10 929.60 929.60 0.5K
11:48 930.25 930.25 929.00 930.00 25.5K
11:49 929.90 930.70 929.40 929.90 0.3K
11:50 929.40 930.00 929.20 930.00 2.3K
11:51 929.40 929.65 928.10 928.35 2.8K
11:52 928.40 928.75 927.35 928.75 0.7K
11:53 928.95 928.95 926.75 926.75 1.1K
11:54 926.70 926.80 926.50 926.50 0.3K
11:55 927.30 928.45 927.30 927.80 1.1K
11:56 928.60 928.60 927.50 928.30 0.2K
11:57 927.75 927.75 927.55 927.55 0.2K
11:58 928.55 928.60 926.05 927.05 1.2K
11:59 927.10 928.75 926.65 926.90 1.8K
12:00 928.15 929.10 927.30 927.55 2.7K
12:01 927.45 929.10 927.45 927.65 2.4K
12:02 927.20 927.90 926.60 927.70 0.8K
12:03 928.15 929.05 927.75 927.75 1.1K
12:04 928.75 929.85 928.70 929.70 2.4K
12:05 929.95 929.95 928.00 928.00 1.8K
12:06 928.50 928.50 927.05 927.55 0.6K
12:07 927.00 927.05 926.95 927.05 0.2K
12:08 926.50 927.60 926.50 927.35 0.8K
12:09 927.60 928.50 927.60 928.50 0.1K
12:10 928.50 928.50 928.00 928.00 0.1K
12:11 928.00 928.00 927.00 927.00 0.3K
12:12 927.00 927.45 927.00 927.00 0.1K
12:13 926.70 926.70 926.05 926.05 0.6K
12:14 926.00 926.45 926.00 926.05 0.3K
12:15 926.45 927.35 926.25 926.55 1.0K
12:16 926.80 926.95 926.80 926.80 0.1K
12:17 927.20 927.20 926.10 926.20 0.1K
12:18 926.20 926.75 926.15 926.75 0.2K
12:19 926.70 928.00 926.70 928.00 1.3K
12:20 928.15 928.15 927.15 927.15 0.3K
12:21 927.70 927.80 927.20 927.70 0.1K
12:22 927.30 927.70 926.85 927.00 0.1K
12:23 928.25 928.25 927.10 927.25 0.6K
12:24 927.05 927.95 927.05 927.85 0.6K
12:25 927.20 927.20 926.05 926.05 0.4K
12:26 927.00 927.35 926.45 926.45 0.1K
12:27 926.50 927.25 926.50 926.60 0.0K
12:28 926.60 927.10 926.50 926.50 0.1K
12:29 926.90 927.10 926.50 926.60 0.1K
12:30 926.60 927.80 926.60 927.20 1.3K
12:31 927.20 927.75 927.20 927.20 0.0K
12:32 927.20 928.00 926.75 928.00 0.4K
12:33 927.60 927.60 926.85 927.20 0.3K
12:34 926.80 927.10 926.80 927.10 0.0K
12:35 927.90 928.85 927.20 928.85 4.3K
12:36 929.15 930.70 929.15 929.40 1.5K
12:37 929.85 929.85 928.15 928.50 0.4K
12:38 928.50 929.30 928.50 929.25 0.0K
12:39 928.75 929.10 928.50 928.55 0.1K
12:40 927.80 928.75 927.80 928.15 0.7K
12:41 928.75 929.30 928.25 928.75 0.2K
12:42 929.30 929.30 928.50 928.50 0.1K
12:43 928.40 928.50 927.55 927.55 5.3K
12:44 927.75 927.75 927.20 927.55 0.1K
12:45 927.55 927.55 926.25 927.10 1.0K
12:46 926.05 926.95 926.05 926.95 0.5K
12:47 926.85 926.85 926.25 926.85 1.9K
12:48 926.00 927.20 925.50 927.20 2.4K
12:49 927.20 927.20 925.50 925.50 0.4K
12:50 925.50 926.15 925.10 925.75 0.4K
12:51 925.25 927.15 925.25 926.45 0.8K
12:52 926.20 926.85 926.20 926.85 0.6K
12:53 927.40 927.60 926.55 926.55 0.9K
12:54 926.40 927.60 926.40 927.20 0.5K
12:55 927.10 927.20 926.60 926.95 0.1K
12:56 926.95 927.35 926.45 926.95 0.3K
12:57 927.40 927.40 926.40 926.60 0.2K
12:58 928.80 928.80 927.30 927.30 0.8K
12:59 927.10 927.30 926.55 926.70 0.2K
13:00 927.10 927.50 926.65 926.70 0.2K
13:01 927.05 927.75 926.80 927.05 0.1K
13:02 926.80 926.85 926.50 926.85 0.5K
13:03 926.40 927.20 926.40 927.20 0.0K
13:04 926.00 926.20 926.00 926.20 1.1K
13:05 926.25 927.00 926.00 926.00 0.2K
13:06 926.00 926.75 926.00 926.10 0.1K
13:07 926.10 926.10 926.00 926.00 0.0K
13:08 926.55 926.55 925.90 926.00 0.3K
13:09 926.00 926.00 926.00 926.00 0.0K
13:10 926.00 926.55 926.00 926.00 0.1K
13:11 926.55 926.55 926.00 926.10 0.0K
13:12 926.00 926.50 925.60 925.60 0.1K
13:13 926.55 926.55 925.75 926.35 0.2K
13:14 926.95 926.95 926.20 926.20 0.9K
13:15 926.10 926.70 925.60 925.60 0.4K
13:16 926.00 927.40 925.35 926.40 0.7K
13:17 926.30 927.35 926.05 926.05 0.3K
13:18 927.00 927.35 926.25 926.25 0.6K
13:19 926.55 928.00 926.45 927.20 1.6K
13:20 927.75 927.80 926.80 927.00 0.5K
13:21 927.50 927.50 926.00 926.00 0.4K
13:22 926.05 927.35 926.00 926.65 0.1K
13:23 926.80 926.80 926.05 926.05 0.1K
13:24 926.15 927.10 925.20 927.00 1.5K
13:25 927.20 927.35 926.35 926.35 0.3K
13:26 927.20 927.45 926.45 926.80 1.9K
13:27 926.80 926.95 926.10 926.20 0.3K
13:28 926.05 926.95 925.55 926.95 0.4K
13:29 926.85 926.90 925.85 926.15 0.2K
13:30 927.00 927.00 925.95 926.35 0.5K
13:31 926.80 927.00 926.40 926.60 0.9K
13:32 926.25 926.90 925.90 926.25 0.1K
13:33 925.90 926.25 925.90 925.95 0.1K
13:34 926.65 926.65 924.40 924.65 4.3K
13:35 924.65 925.10 924.65 924.65 0.7K
13:36 924.65 925.00 924.30 924.75 2.0K
13:37 925.00 925.80 924.80 925.65 0.5K
13:38 925.60 925.60 924.80 925.00 0.2K
13:39 925.00 925.00 924.30 924.45 0.3K
13:40 924.10 925.75 924.10 925.75 0.7K
13:41 924.95 925.70 924.65 924.70 0.5K
13:42 924.50 925.30 924.50 925.20 0.2K
13:43 925.20 925.30 924.50 925.20 0.1K
13:44 925.00 925.20 924.50 925.15 0.6K
13:45 925.10 925.15 924.50 925.15 2.5K
13:46 925.10 925.10 924.35 924.90 0.2K
13:47 924.55 924.90 924.55 924.90 0.0K
13:48 924.90 924.90 924.65 924.90 0.0K
13:49 924.90 925.00 924.50 925.00 0.9K
13:50 925.00 926.05 924.50 925.50 2.2K
13:51 924.80 925.95 924.70 925.95 0.3K
13:52 925.20 925.35 924.50 925.10 0.6K
13:53 925.00 925.30 924.85 925.30 0.1K
13:54 925.30 925.30 924.10 924.65 0.6K
13:55 924.65 924.70 924.50 924.70 0.3K
13:56 924.70 924.70 924.45 924.70 0.2K
13:57 924.50 925.25 924.15 924.75 1.3K
13:58 924.75 924.95 924.15 924.95 0.1K
13:59 925.25 925.25 924.95 925.20 0.1K
14:00 925.15 925.15 924.70 924.80 1.0K
14:01 924.20 924.85 924.00 924.75 0.1K
14:02 924.95 924.95 924.35 924.80 0.1K
14:03 924.35 924.80 924.35 924.75 0.2K
14:04 924.50 924.75 924.10 924.65 0.2K
14:05 924.65 924.80 924.25 924.25 0.2K
14:06 924.80 924.80 924.20 924.20 0.3K
14:07 924.80 924.80 924.80 924.80 0.2K
14:08 924.80 924.80 924.30 924.80 0.1K
14:09 924.40 924.80 924.40 924.50 0.0K
14:10 924.50 924.90 924.50 924.90 0.8K
14:11 924.50 924.90 924.10 924.90 1.1K
14:12 924.90 924.90 924.10 924.80 0.6K
14:13 924.80 924.80 924.30 924.75 0.6K
14:14 924.75 924.80 924.25 924.80 0.2K
14:15 924.75 924.75 924.30 924.75 0.0K
14:16 924.70 924.80 924.70 924.80 0.4K
14:17 924.80 924.80 924.30 924.80 0.2K
14:18 924.10 924.75 924.10 924.75 0.2K
14:19 924.75 924.80 924.50 924.80 0.5K
14:20 924.80 924.90 924.55 924.90 0.6K
14:21 924.55 924.80 924.10 924.70 0.4K
14:22 924.50 924.75 923.60 924.25 1.1K
14:23 924.80 924.80 924.25 924.80 0.3K
14:24 924.70 924.80 924.00 924.80 1.0K
14:25 924.80 924.80 924.50 924.80 0.4K
14:26 924.80 924.90 924.70 924.90 0.8K
14:27 924.90 925.00 924.60 924.60 5.7K
14:28 924.55 924.55 924.45 924.45 0.1K
14:29 924.00 924.50 924.00 924.50 0.6K
14:30 924.45 924.50 923.60 923.60 0.3K
14:31 924.50 924.50 922.30 922.30 1.2K
14:32 922.00 922.45 921.20 921.95 2.5K
14:33 921.95 921.95 921.30 921.30 0.4K
14:34 922.55 922.55 920.60 921.60 2.1K
14:35 921.65 922.35 921.60 921.75 0.1K
14:36 921.85 922.80 921.20 921.20 1.6K
14:37 921.20 922.25 921.20 921.70 0.5K
14:38 921.70 923.55 921.70 921.70 0.7K
14:39 922.15 922.30 921.70 921.70 0.8K
14:40 921.20 922.75 921.20 921.45 1.0K
14:41 922.00 922.65 921.20 921.80 0.9K
14:42 922.45 922.45 921.10 921.60 0.5K
14:43 922.35 923.40 921.60 922.60 1.7K
14:44 923.05 923.05 922.35 922.55 0.9K
14:45 923.20 923.30 922.00 923.00 0.5K
14:46 923.80 924.80 923.80 924.05 0.8K
14:47 924.75 924.75 923.05 923.15 1.1K
14:48 923.75 923.80 922.75 923.60 1.0K
14:49 923.75 924.00 923.15 923.15 0.3K
14:50 924.00 924.75 923.45 924.75 0.3K
14:51 923.75 924.45 923.50 924.35 0.5K
14:52 924.50 924.50 923.60 923.95 0.3K
14:53 923.65 923.85 923.00 923.70 3.1K
14:54 922.90 923.65 922.90 923.65 0.2K
14:55 923.45 923.65 922.50 922.50 0.6K
14:56 922.55 922.65 921.95 922.65 2.2K
14:57 921.90 923.00 921.90 922.25 0.5K
14:58 922.50 922.90 922.10 922.10 0.3K
14:59 922.65 923.90 922.65 923.90 1.5K
15:00 923.20 925.15 923.20 924.55 3.6K
15:01 924.95 926.00 924.70 926.00 0.9K
15:02 926.00 927.00 925.55 926.90 1.3K
15:03 926.20 926.75 926.00 926.70 1.3K
15:04 926.70 927.00 926.25 927.00 0.7K
15:05 926.85 926.85 926.25 926.25 0.4K
15:06 926.70 926.80 926.25 926.75 0.3K
15:07 926.35 926.80 926.20 926.20 0.7K
15:08 926.60 926.60 926.00 926.40 0.5K
15:09 926.40 927.70 926.10 927.00 7.6K
15:10 926.45 926.90 926.15 926.50 3.7K
15:11 926.95 926.95 926.40 926.90 0.7K
15:12 926.95 926.95 926.55 926.85 0.9K
15:13 926.90 927.50 926.20 926.85 3.4K
15:14 926.85 927.00 926.70 927.00 0.6K
15:15 926.95 926.95 926.20 926.50 1.8K
15:16 926.10 926.50 925.85 925.85 1.9K
15:17 926.20 926.30 923.20 923.20 7.0K
15:18 924.40 924.40 922.20 923.90 6.6K
15:19 924.00 924.10 923.20 924.10 1.2K
15:20 924.65 926.30 924.05 925.30 6.4K
15:21 926.15 926.15 924.80 925.50 1.1K
15:22 925.50 927.05 925.50 927.00 1.3K
15:23 927.00 927.00 925.80 926.00 2.9K
15:24 925.80 926.00 923.30 925.00 3.7K
15:25 925.00 925.75 924.40 924.70 0.7K
15:26 924.95 924.95 924.10 924.80 0.6K
15:27 924.00 924.75 924.00 924.15 0.9K
15:28 924.25 924.85 924.00 924.35 2.2K
15:29 924.55 925.95 924.00 925.95 1.6K
15:30 927.00 927.00 927.00 927.00 0.3K
15:32 925.60 925.60 925.60 925.60 0.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음