Intellect Design Arena Ltd (INEE)

INEE
🏛️ 인도 →
986.10
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 856.60 856.60 850.85 853.75 9.5K
09:16 854.00 861.20 853.45 853.45 9.5K
09:17 851.20 851.20 844.00 845.55 12.2K
09:18 845.25 848.70 844.15 848.45 11.7K
09:19 850.00 851.80 848.45 848.45 2.1K
09:20 848.40 848.40 843.80 844.80 5.8K
09:21 845.00 846.35 844.45 845.25 3.8K
09:22 845.55 845.80 845.00 845.10 1.5K
09:23 845.80 849.85 845.80 849.00 6.2K
09:24 849.00 849.15 847.80 848.30 1.1K
09:25 847.40 847.95 846.30 847.00 0.5K
09:26 847.00 847.00 844.70 845.30 2.4K
09:27 845.10 847.00 844.50 847.00 5.1K
09:28 847.40 849.65 846.95 849.65 2.0K
09:29 848.55 849.95 848.55 849.95 0.7K
09:30 849.95 849.95 847.90 848.00 4.1K
09:31 847.05 848.50 846.40 848.50 0.8K
09:32 847.60 848.75 847.60 848.00 0.5K
09:33 848.00 848.00 847.00 847.65 0.5K
09:34 847.00 847.60 847.00 847.60 1.1K
09:35 847.10 847.55 846.55 846.55 0.8K
09:36 847.95 848.05 847.95 848.05 2.6K
09:37 848.05 856.35 848.05 853.75 12.7K
09:38 855.20 856.00 852.80 853.00 3.1K
09:39 853.40 855.00 852.05 855.00 1.4K
09:40 855.00 855.00 852.10 852.30 2.0K
09:41 852.10 853.95 852.10 853.10 0.3K
09:42 852.70 854.95 852.70 853.75 1.1K
09:43 852.40 853.20 851.65 853.20 2.0K
09:44 852.50 853.70 851.50 853.70 0.3K
09:45 852.10 852.65 852.10 852.10 2.5K
09:46 852.55 853.65 852.10 852.10 1.1K
09:47 852.10 852.10 851.00 851.50 1.3K
09:48 852.00 853.05 851.55 853.05 1.5K
09:49 853.40 854.50 853.40 854.50 0.6K
09:50 853.50 854.25 852.05 852.05 0.7K
09:51 852.00 854.00 852.00 854.00 0.6K
09:52 854.25 854.40 854.00 854.00 0.6K
09:53 853.05 853.95 852.75 853.60 0.6K
09:54 853.65 853.65 853.00 853.00 0.1K
09:55 853.00 853.45 852.95 852.95 0.2K
09:56 851.55 852.00 851.50 851.50 0.2K
09:57 851.50 852.00 851.50 852.00 0.2K
09:58 852.00 852.00 850.50 851.50 1.7K
09:59 851.60 851.65 850.05 850.35 3.2K
10:00 850.35 850.35 850.00 850.00 1.2K
10:01 850.00 850.35 850.00 850.35 0.3K
10:02 850.05 850.30 850.05 850.30 0.1K
10:03 850.35 850.35 850.10 850.10 1.0K
10:04 850.10 850.50 850.10 850.50 0.4K
10:05 850.50 852.60 850.50 851.55 4.6K
10:06 851.55 852.30 851.50 851.50 0.3K
10:07 851.50 851.50 851.10 851.10 0.2K
10:08 851.10 851.90 851.10 851.15 0.1K
10:09 851.90 851.95 851.30 851.90 0.3K
10:10 851.90 852.00 851.90 852.00 0.1K
10:11 852.75 852.75 852.70 852.70 0.0K
10:12 852.00 852.80 851.40 852.80 1.2K
10:13 852.60 852.85 851.35 851.60 0.3K
10:14 851.20 851.40 850.95 851.25 1.9K
10:15 852.15 852.15 851.30 852.00 0.8K
10:16 851.00 852.00 851.00 852.00 0.9K
10:17 851.25 851.25 851.10 851.15 0.3K
10:18 851.20 853.45 851.20 853.45 2.9K
10:19 853.40 853.40 851.55 851.55 0.2K
10:20 852.10 852.10 851.95 852.00 0.3K
10:21 851.40 852.40 851.40 852.40 0.1K
10:22 852.40 854.00 852.40 853.05 0.3K
10:23 853.05 853.75 852.85 852.85 0.2K
10:24 852.20 852.95 851.50 851.50 0.4K
10:25 851.50 852.70 851.45 852.70 1.6K
10:26 852.85 852.95 851.15 851.15 0.7K
10:27 852.00 852.00 851.20 851.20 0.1K
10:28 851.20 851.20 851.00 851.05 0.1K
10:29 851.15 851.80 851.15 851.20 0.1K
10:30 851.20 851.20 851.10 851.10 0.1K
10:31 851.80 852.00 851.10 851.45 0.2K
10:32 851.45 851.45 851.30 851.30 0.1K
10:33 851.30 852.10 851.25 851.55 0.4K
10:34 851.35 852.20 851.35 851.60 0.4K
10:35 851.60 851.65 851.15 851.15 0.1K
10:36 851.15 852.05 851.15 851.25 0.1K
10:37 851.95 852.45 851.15 851.75 1.0K
10:38 851.75 852.75 851.75 851.90 0.3K
10:39 851.90 852.75 851.90 852.00 0.2K
10:40 852.40 852.45 852.25 852.25 0.4K
10:41 852.25 852.90 852.25 852.30 0.0K
10:42 852.30 853.15 852.25 853.15 0.4K
10:43 853.05 853.05 852.40 852.55 0.1K
10:44 852.50 852.50 852.25 852.35 0.0K
10:45 852.40 853.85 852.40 853.85 0.1K
10:46 854.00 855.00 854.00 855.00 1.4K
10:47 857.65 859.70 857.65 858.50 19.9K
10:48 859.25 859.25 858.10 858.50 0.2K
10:49 858.40 859.25 856.00 856.00 2.7K
10:50 857.25 857.25 855.00 855.10 1.0K
10:51 855.50 855.50 850.95 850.95 2.4K
10:52 850.35 851.00 848.00 848.30 2.4K
10:53 849.20 850.00 848.75 849.30 0.4K
10:54 849.00 849.00 847.00 847.40 2.3K
10:55 847.95 847.95 847.00 847.75 0.5K
10:56 847.75 847.75 847.10 847.10 0.1K
10:57 847.75 848.50 847.40 847.65 0.2K
10:58 848.00 848.20 847.55 847.55 0.2K
10:59 847.55 847.65 846.10 847.65 2.3K
11:00 847.70 847.90 847.55 847.85 0.3K
11:01 847.90 848.70 847.90 848.70 0.2K
11:02 849.20 849.20 848.70 849.10 0.7K
11:03 847.90 848.25 846.80 846.80 1.8K
11:04 846.80 847.40 846.80 846.80 1.0K
11:05 847.55 847.60 846.80 846.80 0.2K
11:06 846.80 847.70 846.65 846.65 0.1K
11:07 846.75 847.25 846.45 846.55 0.2K
11:08 846.35 846.35 846.20 846.20 0.9K
11:09 846.20 846.30 846.20 846.30 0.0K
11:10 846.30 846.95 846.25 846.25 0.3K
11:11 846.25 846.95 846.25 846.25 0.1K
11:12 846.05 846.05 846.00 846.00 0.8K
11:13 846.00 847.20 846.00 846.45 0.9K
11:14 846.45 846.50 846.45 846.50 0.0K
11:15 846.90 847.35 846.25 846.60 0.4K
11:16 847.50 847.50 846.55 847.45 0.4K
11:17 846.90 848.00 846.00 846.50 0.7K
11:18 846.45 847.65 846.45 847.00 0.2K
11:19 846.50 846.50 846.10 846.10 0.1K
11:20 846.25 846.25 846.25 846.25 0.0K
11:21 846.85 846.90 846.25 846.25 0.2K
11:22 846.25 846.25 846.15 846.15 0.1K
11:23 846.15 846.20 846.15 846.15 0.0K
11:24 846.75 848.20 846.75 847.60 1.8K
11:25 847.65 848.00 847.65 847.65 0.3K
11:26 847.65 847.65 846.95 847.05 0.1K
11:27 848.05 848.05 846.75 847.80 0.7K
11:28 847.80 847.80 846.20 846.20 2.0K
11:29 846.20 846.35 845.90 846.35 0.5K
11:30 846.35 846.80 846.35 846.35 0.1K
11:31 846.35 846.55 845.70 846.55 0.1K
11:32 845.85 845.85 845.50 845.55 0.3K
11:33 845.55 846.55 845.50 845.70 0.3K
11:34 845.70 845.70 845.60 845.65 0.3K
11:35 845.60 845.60 845.60 845.60 0.1K
11:36 845.65 845.65 845.10 845.10 0.6K
11:37 845.10 845.90 845.10 845.90 0.4K
11:38 846.10 846.75 845.55 846.10 0.0K
11:39 846.10 846.70 846.10 846.15 0.0K
11:40 846.10 846.10 845.40 845.40 0.7K
11:41 845.45 847.90 845.45 847.90 0.9K
11:42 847.85 848.30 847.20 848.30 0.2K
11:43 847.40 848.20 847.15 847.15 0.1K
11:44 847.15 847.15 846.55 846.70 0.1K
11:45 846.70 846.70 846.00 846.00 0.3K
11:46 846.00 846.75 846.00 846.10 0.0K
11:47 846.05 846.15 845.40 845.40 0.5K
11:48 845.10 845.10 844.50 844.50 1.4K
11:49 844.50 845.75 844.50 845.00 0.1K
11:50 845.00 849.10 844.65 848.70 3.3K
11:51 848.65 849.50 848.65 849.00 0.1K
11:52 849.00 849.70 848.90 848.90 0.3K
11:53 848.90 849.65 848.90 849.15 0.1K
11:54 849.15 849.70 848.95 849.00 0.1K
11:55 849.00 849.70 849.00 849.15 0.1K
11:56 849.15 849.80 849.15 849.15 0.2K
11:57 849.15 849.15 849.15 849.15 0.1K
11:58 849.15 849.15 848.25 848.25 0.7K
11:59 848.25 848.50 847.80 847.80 0.0K
12:00 847.80 847.90 847.80 847.85 0.2K
12:01 847.85 847.85 847.70 847.85 0.0K
12:02 847.85 847.85 847.45 847.45 0.1K
12:03 847.40 847.40 847.10 847.10 0.1K
12:04 847.10 847.10 847.00 847.00 0.0K
12:05 847.00 848.75 847.00 848.75 0.2K
12:06 848.70 848.70 848.15 848.25 0.8K
12:07 848.25 848.55 848.20 848.30 0.1K
12:08 848.30 848.35 848.05 848.05 0.0K
12:09 848.05 848.95 848.05 848.95 0.1K
12:10 848.70 848.80 848.50 848.80 0.1K
12:11 848.60 849.35 848.40 848.40 0.1K
12:12 848.40 848.40 848.10 848.25 0.3K
12:13 848.25 849.80 848.25 848.70 0.2K
12:14 848.70 849.05 848.70 849.05 0.0K
12:15 848.95 849.05 848.30 848.30 0.1K
12:16 848.25 849.10 848.20 848.55 0.0K
12:17 848.60 849.00 848.40 848.50 0.0K
12:18 848.50 848.70 848.10 848.45 0.0K
12:19 848.45 849.65 848.35 848.70 0.3K
12:20 848.60 848.80 848.50 848.80 0.1K
12:21 848.80 849.25 848.50 848.50 0.1K
12:22 848.50 849.85 848.35 848.40 0.1K
12:23 848.35 849.25 848.35 849.25 0.0K
12:24 849.00 849.00 848.45 848.85 0.3K
12:25 848.75 849.55 848.55 848.60 0.2K
12:26 848.65 848.75 848.30 848.55 0.0K
12:27 848.30 848.75 848.20 848.75 0.1K
12:28 848.55 848.55 848.20 848.20 0.2K
12:29 848.40 849.25 848.15 848.15 0.2K
12:30 848.15 848.15 848.00 848.00 0.0K
12:31 848.00 848.00 847.10 847.10 0.3K
12:32 847.20 849.75 847.10 847.95 3.2K
12:33 847.95 847.95 847.70 847.80 0.0K
12:34 847.80 847.90 847.75 847.90 0.1K
12:35 847.80 847.90 847.45 847.60 0.1K
12:36 847.60 847.80 847.50 847.55 0.0K
12:37 847.45 847.45 847.35 847.40 0.0K
12:38 847.45 847.45 847.40 847.40 0.0K
12:39 847.40 848.10 847.20 847.30 0.1K
12:40 847.35 847.35 846.80 846.80 0.4K
12:41 846.80 846.80 846.55 846.55 0.0K
12:42 846.55 847.10 846.50 847.10 0.0K
12:43 847.10 847.10 846.50 846.80 0.3K
12:44 847.10 847.95 846.95 846.95 0.0K
12:45 847.05 847.10 846.90 846.90 0.0K
12:46 846.95 846.95 846.90 846.95 0.0K
12:47 846.95 847.25 846.90 847.25 0.0K
12:48 847.25 847.95 847.00 847.00 0.1K
12:49 847.65 848.30 846.05 846.05 1.7K
12:50 846.00 846.75 846.00 846.65 0.3K
12:51 846.65 846.90 846.20 846.70 0.2K
12:52 846.50 846.50 846.50 846.50 0.0K
12:53 846.50 847.00 846.30 847.00 0.1K
12:54 847.00 847.00 847.00 847.00 0.0K
12:55 847.00 847.85 847.00 847.00 0.1K
12:56 847.00 847.00 847.00 847.00 0.0K
12:57 847.00 847.80 847.00 847.00 0.2K
12:58 847.00 847.95 847.00 847.85 0.0K
12:59 847.85 848.50 847.80 847.80 0.1K
13:00 847.80 847.85 847.10 847.10 0.6K
13:01 847.10 847.15 847.10 847.10 0.0K
13:02 847.10 847.70 847.10 847.10 0.1K
13:03 847.10 847.15 847.00 847.10 0.0K
13:04 847.10 847.30 847.00 847.00 0.1K
13:05 847.00 847.85 847.00 847.10 0.2K
13:06 847.10 848.00 846.60 847.90 1.2K
13:07 847.90 847.90 846.70 847.10 0.0K
13:08 847.10 847.40 847.10 847.35 0.0K
13:09 847.95 848.25 847.20 847.35 0.2K
13:10 847.35 847.35 847.25 847.25 0.0K
13:11 848.25 848.25 847.60 847.70 0.1K
13:12 847.70 847.70 847.60 847.65 0.0K
13:13 847.65 847.65 847.60 847.60 0.0K
13:14 847.60 847.65 847.10 847.10 0.1K
13:15 847.10 847.10 847.10 847.10 0.0K
13:16 847.65 847.65 847.00 847.00 0.0K
13:17 847.00 847.00 846.45 846.45 0.5K
13:18 846.50 847.15 846.30 846.30 1.3K
13:19 846.70 846.80 846.30 846.80 0.1K
13:20 846.70 846.70 846.50 846.50 0.0K
13:21 847.00 847.00 846.55 846.55 0.0K
13:22 846.55 846.75 846.55 846.65 0.0K
13:23 846.65 847.65 846.55 846.55 0.3K
13:24 846.55 846.70 846.55 846.70 0.0K
13:25 846.65 846.70 846.65 846.70 0.1K
13:26 846.70 846.70 846.65 846.70 0.1K
13:27 846.65 847.30 846.65 846.65 0.1K
13:28 846.65 846.70 846.65 846.65 0.0K
13:29 846.65 847.50 846.65 846.70 0.0K
13:30 846.70 846.70 846.15 846.60 0.3K
13:31 846.75 846.75 846.45 846.55 0.0K
13:32 846.30 846.40 846.30 846.40 0.2K
13:33 846.40 846.40 846.30 846.30 0.0K
13:34 846.30 846.95 846.30 846.30 0.0K
13:35 846.30 847.90 846.30 847.00 0.9K
13:36 847.00 847.50 847.00 847.30 0.1K
13:37 847.30 847.30 847.00 847.15 0.7K
13:38 847.00 847.10 847.00 847.10 0.1K
13:39 847.10 847.10 847.10 847.10 0.0K
13:40 847.10 847.65 847.10 847.10 0.0K
13:41 847.10 847.65 847.10 847.10 0.0K
13:42 847.10 847.65 847.10 847.65 0.0K
13:43 847.10 847.65 847.00 847.10 0.1K
13:44 847.05 847.75 847.00 847.70 0.1K
13:45 847.05 847.70 847.00 847.00 0.2K
13:46 847.00 847.45 846.80 847.45 0.0K
13:47 847.05 847.45 846.80 847.05 0.1K
13:48 847.05 847.80 847.05 847.15 0.0K
13:49 847.80 847.80 847.15 847.30 0.4K
13:50 847.30 847.95 847.30 847.40 0.1K
13:51 847.60 847.60 847.40 847.40 0.0K
13:52 847.40 848.65 847.40 847.50 0.5K
13:53 847.50 848.35 847.25 847.85 0.3K
13:54 847.15 847.80 847.00 847.00 0.0K
13:55 847.00 847.75 847.00 847.00 0.0K
13:56 847.00 847.75 847.00 847.65 0.0K
13:57 847.00 847.65 846.85 847.55 0.1K
13:58 847.55 847.55 846.85 846.85 0.1K
13:59 846.85 847.55 846.85 846.85 0.0K
14:00 847.55 847.55 846.85 846.85 0.2K
14:01 846.85 847.50 846.85 847.50 0.0K
14:02 847.50 847.50 846.85 846.85 0.0K
14:03 847.50 847.50 846.85 846.90 0.1K
14:04 846.90 847.35 846.85 846.85 0.4K
14:05 846.85 847.30 846.35 846.80 1.3K
14:06 846.30 846.85 846.30 846.30 0.0K
14:07 846.30 846.80 846.10 846.80 0.1K
14:08 846.30 846.80 846.15 846.15 0.1K
14:09 846.80 846.80 846.15 846.75 0.0K
14:10 846.75 846.75 846.10 846.10 0.0K
14:11 846.10 846.75 846.10 846.75 0.0K
14:12 846.75 846.75 846.10 846.10 0.0K
14:13 847.10 847.25 847.00 847.00 0.3K
14:14 847.00 847.80 846.65 846.65 0.0K
14:15 847.30 848.50 847.30 848.50 0.2K
14:16 848.95 848.95 848.00 848.55 0.3K
14:17 847.90 848.50 847.15 847.15 0.3K
14:18 847.95 848.30 847.10 847.55 0.3K
14:19 847.05 847.95 847.05 847.05 0.3K
14:20 847.95 847.95 847.05 847.70 0.0K
14:21 847.70 847.70 846.85 847.00 0.0K
14:22 847.00 847.70 847.00 847.00 0.1K
14:23 847.65 847.65 847.00 847.15 0.1K
14:24 847.60 848.55 847.15 848.55 0.1K
14:25 847.70 848.60 847.60 847.80 0.0K
14:26 848.55 848.55 847.75 848.50 0.0K
14:27 848.50 848.50 847.75 848.00 0.0K
14:28 847.80 848.35 847.55 848.35 0.0K
14:29 848.35 848.35 847.60 848.35 0.1K
14:30 848.95 849.40 848.45 849.30 0.1K
14:31 848.50 849.80 848.50 848.70 0.4K
14:32 848.70 850.40 848.70 849.75 1.3K
14:33 850.20 850.20 849.05 849.05 0.2K
14:34 849.80 849.80 849.05 849.20 0.9K
14:35 849.10 849.10 849.00 849.00 0.1K
14:36 849.00 849.80 849.00 849.65 0.2K
14:37 849.70 849.70 847.95 847.95 0.6K
14:38 847.85 847.85 847.40 847.80 0.3K
14:39 847.00 847.70 847.00 847.05 0.4K
14:40 847.00 847.05 847.00 847.00 0.1K
14:41 847.00 847.50 846.45 846.55 0.1K
14:42 846.50 847.20 846.40 846.45 0.2K
14:43 846.45 847.15 846.15 846.15 0.2K
14:44 846.10 846.95 846.10 846.40 0.1K
14:45 846.40 846.50 846.15 846.15 0.0K
14:46 846.15 846.15 846.10 846.10 0.0K
14:47 846.20 846.95 846.10 846.10 0.0K
14:48 846.10 846.15 846.10 846.15 0.1K
14:49 846.15 846.15 846.15 846.15 0.1K
14:50 846.80 846.85 846.10 846.80 0.2K
14:51 846.80 847.10 846.00 847.10 0.9K
14:52 846.90 847.70 846.55 846.55 0.2K
14:53 846.30 847.30 846.30 847.30 0.2K
14:54 847.30 848.05 846.95 846.95 0.1K
14:55 847.00 847.95 847.00 847.25 0.1K
14:56 847.05 848.20 846.95 848.20 0.3K
14:57 849.05 849.05 848.10 848.20 0.2K
14:58 848.90 849.95 848.20 849.30 0.4K
14:59 849.50 849.50 846.55 846.55 5.5K
15:00 847.35 849.95 847.35 849.05 1.4K
15:01 849.70 850.00 849.65 850.00 3.2K
15:02 851.15 851.20 849.15 851.15 4.3K
15:04 851.50 851.85 851.00 851.25 1.5K
15:05 851.85 853.95 851.80 853.50 4.4K
15:06 853.50 853.65 852.40 853.65 1.0K
15:07 853.25 854.15 853.25 853.25 0.9K
15:08 853.95 853.95 853.25 853.80 0.7K
15:09 853.80 854.85 853.80 854.25 1.3K
15:10 854.00 854.00 852.40 853.00 1.1K
15:11 852.50 853.80 852.40 853.00 1.3K
15:12 854.00 854.00 852.50 853.15 1.3K
15:13 853.80 854.00 852.50 853.35 2.3K
15:14 853.30 853.90 852.85 853.70 1.5K
15:15 852.80 852.80 852.80 852.80 0.3K
15:16 852.30 853.05 851.50 852.65 4.5K
15:17 852.35 853.00 851.55 853.00 1.5K
15:18 853.25 853.95 853.15 853.70 3.1K
15:19 853.00 853.00 850.45 850.45 3.1K
15:20 850.40 851.00 850.40 850.65 3.0K
15:21 849.05 852.35 849.05 852.35 2.4K
15:22 852.30 852.30 850.90 850.90 1.2K
15:23 850.90 852.05 850.05 850.05 1.1K
15:24 850.50 850.90 849.35 850.00 1.1K
15:25 850.00 850.00 849.50 849.50 0.6K
15:26 849.50 849.75 848.65 848.75 1.2K
15:27 847.40 847.50 846.10 846.75 2.1K
15:28 846.35 846.60 845.55 846.35 2.0K
15:29 848.40 851.30 846.30 851.30 1.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음