Intellect Design Arena Ltd (INEE)

INEE
🏛️ 인도 →
986.10
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 834.90 834.90 832.55 833.60 1.2K
09:16 835.00 840.20 835.00 839.80 2.5K
09:17 837.00 837.00 836.05 836.05 0.2K
09:18 836.35 837.40 836.35 837.40 0.5K
09:19 836.70 837.00 836.00 837.00 1.1K
09:20 837.00 840.30 835.00 840.30 5.2K
09:21 841.00 841.00 839.95 840.50 0.4K
09:22 840.60 840.60 838.55 838.60 2.2K
09:23 838.15 841.75 838.15 840.00 1.5K
09:24 839.00 839.55 839.00 839.30 0.3K
09:25 839.45 839.45 837.85 837.85 0.5K
09:26 837.70 837.70 836.20 836.20 0.2K
09:27 836.35 836.35 836.00 836.00 0.8K
09:28 835.35 835.35 834.40 834.65 1.1K
09:29 834.00 834.65 833.90 834.65 0.1K
09:30 834.05 838.00 834.05 838.00 0.7K
09:31 838.50 841.00 838.50 841.00 2.2K
09:32 840.95 841.95 839.95 841.95 0.6K
09:33 841.10 841.10 838.90 838.90 0.1K
09:34 838.80 838.80 838.10 838.10 0.6K
09:35 838.70 838.80 837.85 837.85 0.0K
09:36 837.85 838.30 835.50 836.50 0.3K
09:37 837.00 838.90 837.00 837.85 3.0K
09:39 840.30 842.50 840.30 842.15 9.0K
09:40 842.70 843.10 841.00 841.50 4.0K
09:41 841.40 842.80 841.05 841.05 5.8K
09:42 840.95 842.35 840.95 841.15 0.6K
09:43 842.00 843.05 841.65 842.75 1.2K
09:44 843.20 845.45 843.20 845.10 1.6K
09:45 843.35 843.65 843.30 843.65 0.2K
09:46 842.35 842.35 840.60 840.60 0.9K
09:47 839.80 839.80 839.50 839.50 0.2K
09:48 839.90 840.50 839.80 839.80 0.2K
09:49 840.80 841.05 840.80 841.05 0.1K
09:50 840.45 840.45 839.35 839.35 0.2K
09:51 839.55 840.30 839.15 839.15 0.4K
09:52 838.90 839.15 838.25 839.15 2.5K
09:53 839.55 839.95 838.85 838.85 0.3K
09:54 839.20 839.55 837.95 837.95 0.1K
09:55 837.00 837.45 836.05 836.05 1.7K
09:56 835.00 835.00 834.05 834.95 0.6K
09:57 836.60 837.15 835.20 836.15 4.3K
09:58 835.35 835.35 833.05 833.05 1.2K
09:59 832.80 837.90 832.80 836.10 3.8K
10:00 839.50 840.25 839.15 839.40 1.7K
10:01 839.40 839.40 839.00 839.00 0.1K
10:02 839.25 841.70 839.25 841.45 0.2K
10:03 841.65 841.65 840.15 840.15 0.2K
10:04 839.00 839.75 838.55 839.40 0.7K
10:05 839.40 839.40 839.15 839.15 0.1K
10:06 839.55 841.35 839.55 839.95 1.6K
10:07 839.65 839.80 839.20 839.80 0.1K
10:08 839.00 839.00 839.00 839.00 0.0K
10:09 838.30 838.30 838.30 838.30 0.0K
10:10 837.70 837.70 837.70 837.70 0.0K
10:11 838.75 838.75 837.80 837.80 0.2K
10:12 837.80 838.05 837.80 838.05 0.0K
10:13 837.90 838.65 837.90 838.65 0.1K
10:14 837.90 837.90 836.40 836.40 0.1K
10:15 836.30 837.20 836.30 837.20 0.1K
10:16 837.10 838.70 837.10 838.70 0.7K
10:17 837.85 838.70 837.85 838.00 0.1K
10:18 837.80 837.80 837.80 837.80 0.0K
10:19 837.30 837.30 837.30 837.30 0.0K
10:20 837.35 837.80 837.35 837.80 0.0K
10:21 838.30 841.95 838.30 841.25 3.2K
10:22 839.85 842.00 839.85 841.90 1.3K
10:23 841.25 841.90 841.05 841.90 0.1K
10:24 841.10 841.40 841.10 841.40 0.1K
10:25 841.45 841.45 841.35 841.45 0.3K
10:26 841.45 842.75 841.45 842.75 0.4K
10:27 841.85 842.65 841.85 842.65 0.0K
10:28 840.80 842.35 840.80 842.35 0.3K
10:29 841.25 841.25 841.25 841.25 0.0K
10:30 841.15 842.70 841.15 842.70 0.4K
10:31 842.20 844.00 842.10 844.00 0.4K
10:32 843.95 844.00 843.00 843.00 0.3K
10:33 843.05 844.25 843.05 844.25 1.5K
10:34 844.45 844.60 844.45 844.60 0.7K
10:35 844.60 844.60 842.40 842.40 1.1K
10:36 842.40 842.40 842.40 842.40 0.0K
10:37 843.35 843.35 843.35 843.35 0.0K
10:38 843.05 843.05 843.05 843.05 0.0K
10:39 841.80 842.90 841.80 842.90 0.5K
10:40 842.90 842.90 842.90 842.90 0.0K
10:41 842.30 842.90 842.30 842.90 0.5K
10:42 842.90 842.90 842.05 842.90 0.2K
10:43 842.90 842.90 842.90 842.90 0.0K
10:44 842.90 843.05 842.90 843.05 0.0K
10:45 843.05 844.30 843.05 844.30 0.1K
10:47 843.10 843.10 843.10 843.10 0.0K
10:48 842.85 842.95 842.70 842.95 0.6K
10:49 842.70 842.70 842.70 842.70 0.1K
10:51 842.50 842.50 842.45 842.45 0.0K
10:53 841.55 842.00 841.00 842.00 1.4K
10:54 842.20 842.20 842.20 842.20 0.1K
10:55 841.30 841.30 841.30 841.30 0.0K
10:56 842.15 842.15 840.95 840.95 0.2K
10:57 840.95 841.30 840.40 840.40 0.1K
10:58 841.30 841.30 841.05 841.05 0.1K
10:59 841.05 841.25 841.05 841.25 0.0K
11:00 841.15 841.15 840.10 840.10 0.0K
11:01 841.25 842.70 841.25 842.70 2.4K
11:02 842.60 842.60 842.60 842.60 0.0K
11:03 842.00 842.00 842.00 842.00 0.0K
11:06 842.00 843.95 842.00 843.95 0.3K
11:07 842.90 842.90 842.25 842.25 0.5K
11:08 842.25 842.25 841.45 841.60 0.0K
11:09 841.60 841.60 841.60 841.60 0.0K
11:10 842.50 842.50 841.70 841.70 0.1K
11:11 841.70 841.70 841.70 841.70 0.0K
11:12 842.00 842.00 842.00 842.00 0.0K
11:13 842.55 842.55 842.55 842.55 0.0K
11:14 842.55 842.55 842.55 842.55 0.0K
11:15 841.75 842.55 841.75 842.55 0.1K
11:16 842.55 842.70 842.55 842.70 0.1K
11:17 842.70 843.00 842.70 843.00 0.4K
11:18 843.00 843.00 842.45 842.90 0.1K
11:19 842.90 842.90 842.50 842.50 0.1K
11:20 842.55 842.65 842.55 842.65 0.0K
11:21 842.65 842.65 842.65 842.65 0.0K
11:22 842.75 842.75 842.65 842.75 0.0K
11:23 842.70 842.75 842.70 842.70 0.0K
11:24 842.70 842.70 842.60 842.65 0.0K
11:25 842.60 842.75 842.60 842.75 0.2K
11:26 842.75 842.90 842.75 842.90 0.1K
11:27 843.00 843.90 843.00 843.90 0.3K
11:28 843.85 843.85 843.85 843.85 0.0K
11:29 843.85 843.85 843.85 843.85 0.0K
11:30 843.85 843.90 843.75 843.75 0.0K
11:31 843.75 843.90 843.75 843.90 0.1K
11:32 844.00 844.00 844.00 844.00 0.0K
11:33 844.00 844.50 844.00 844.50 0.2K
11:34 844.50 844.50 844.40 844.40 0.5K
11:35 844.45 844.45 844.05 844.05 0.0K
11:36 844.05 844.25 844.05 844.25 0.0K
11:37 844.25 844.25 844.25 844.25 0.0K
11:38 844.25 844.25 844.25 844.25 0.0K
11:39 844.25 844.25 843.00 843.00 0.1K
11:40 843.95 843.95 843.00 843.00 0.6K
11:41 843.75 843.75 843.75 843.75 0.0K
11:42 843.75 843.75 843.75 843.75 0.0K
11:43 843.75 843.75 843.15 843.75 0.0K
11:44 843.75 843.75 843.15 843.75 0.0K
11:45 843.75 843.75 842.85 843.05 1.4K
11:46 843.05 843.05 843.05 843.05 0.0K
11:47 842.45 843.05 842.45 842.45 0.1K
11:48 842.05 842.05 842.00 842.00 0.0K
11:49 842.00 842.00 842.00 842.00 0.0K
11:51 841.05 841.05 840.20 840.20 1.6K
11:52 840.20 840.85 840.20 840.25 0.4K
11:53 840.00 841.95 840.00 841.20 0.2K
11:54 841.95 841.95 841.00 841.00 0.6K
11:55 841.55 841.55 841.55 841.55 0.0K
11:56 840.20 840.20 840.20 840.20 0.2K
11:57 840.20 840.20 840.20 840.20 0.0K
11:58 840.00 840.95 840.00 840.95 1.1K
11:59 840.55 843.00 840.55 843.00 1.1K
12:00 842.75 842.75 842.75 842.75 0.0K
12:01 842.75 842.95 842.45 842.95 0.0K
12:02 842.95 842.95 842.95 842.95 0.0K
12:03 842.95 843.75 842.85 843.75 0.4K
12:04 843.60 843.75 843.60 843.75 0.0K
12:05 843.75 843.75 843.75 843.75 0.0K
12:06 843.75 843.75 843.10 843.10 0.1K
12:07 843.20 843.20 842.55 842.55 0.0K
12:08 843.20 843.20 842.50 843.20 0.1K
12:09 843.20 843.20 843.20 843.20 0.0K
12:10 843.20 843.20 843.20 843.20 0.0K
12:11 843.20 843.20 841.45 842.20 0.5K
12:12 842.50 842.50 841.25 842.00 0.1K
12:13 842.00 842.00 841.20 841.95 0.2K
12:14 842.00 842.00 842.00 842.00 0.0K
12:15 842.00 842.00 841.25 841.25 0.0K
12:16 840.80 840.95 840.60 840.65 1.3K
12:17 840.65 840.80 840.65 840.80 0.0K
12:18 840.80 840.90 840.65 840.90 0.1K
12:19 840.40 840.95 840.00 840.10 0.5K
12:20 840.75 840.85 840.00 840.85 0.2K
12:21 840.85 840.85 840.35 840.35 0.1K
12:22 840.00 840.45 840.00 840.45 0.1K
12:23 840.45 840.45 840.00 840.45 0.0K
12:24 840.45 840.45 840.00 840.25 0.1K
12:25 840.10 840.40 840.10 840.40 0.5K
12:26 840.40 840.40 840.00 840.20 0.1K
12:27 840.40 840.40 840.00 840.00 0.0K
12:28 840.20 840.40 840.20 840.40 0.2K
12:29 840.40 840.40 840.40 840.40 0.0K
12:30 840.00 841.90 840.00 840.80 4.3K
12:31 841.40 841.40 840.50 840.50 0.0K
12:32 840.95 841.35 840.80 841.35 0.0K
12:33 841.00 841.15 840.80 841.15 0.0K
12:34 841.15 841.40 841.15 841.40 0.1K
12:35 841.30 841.30 841.10 841.10 0.0K
12:36 840.50 841.10 840.05 840.05 0.3K
12:37 840.00 840.30 840.00 840.15 0.9K
12:38 840.00 840.15 840.00 840.15 0.2K
12:39 840.15 840.15 840.00 840.15 0.3K
12:40 840.15 840.90 840.15 840.90 0.1K
12:41 840.85 840.95 840.75 840.95 2.0K
12:42 840.95 840.95 840.10 840.65 0.1K
12:43 840.95 840.95 840.30 840.60 0.5K
12:44 840.65 840.95 840.65 840.95 0.0K
12:45 840.95 840.95 840.10 840.10 0.1K
12:46 840.70 840.85 840.70 840.85 0.0K
12:47 840.95 840.95 840.70 840.70 0.0K
12:48 840.70 840.95 840.25 840.95 0.0K
12:49 840.95 840.95 840.25 840.90 0.0K
12:50 840.15 840.95 840.00 840.95 0.0K
12:51 840.20 840.65 840.20 840.55 0.0K
12:52 840.45 840.45 840.00 840.45 0.1K
12:53 840.45 840.45 840.00 840.45 0.0K
12:54 840.45 840.45 840.45 840.45 0.0K
12:55 840.45 840.60 840.00 840.60 7.8K
12:56 840.70 840.75 840.50 840.70 0.2K
12:57 840.35 840.75 840.35 840.75 0.0K
12:58 840.70 840.70 840.00 840.60 0.0K
12:59 840.65 840.75 840.65 840.70 0.0K
13:00 840.65 840.65 840.00 840.65 0.0K
13:01 840.35 840.35 840.00 840.35 0.1K
13:02 840.10 840.35 840.00 840.35 0.0K
13:03 840.05 840.75 840.05 840.75 0.1K
13:04 840.40 841.80 840.40 841.80 0.2K
13:05 841.60 841.80 841.60 841.80 0.0K
13:06 841.70 842.10 841.70 842.10 0.1K
13:07 841.80 842.35 841.80 842.35 0.1K
13:08 842.15 842.95 842.15 842.40 0.1K
13:09 842.35 842.35 841.90 842.05 0.0K
13:10 841.65 842.05 841.65 842.05 0.0K
13:11 841.90 842.20 841.40 841.85 1.1K
13:12 841.30 842.60 841.30 841.90 0.1K
13:13 840.90 842.20 840.90 842.20 0.0K
13:14 841.10 842.05 841.10 841.50 0.1K
13:15 841.80 841.95 841.15 841.95 0.0K
13:16 841.10 841.75 841.10 841.40 0.0K
13:17 841.95 842.35 841.30 841.85 0.1K
13:18 842.10 842.20 841.50 841.90 0.0K
13:19 842.15 842.50 841.60 842.15 0.0K
13:20 842.50 842.50 842.10 842.35 0.0K
13:21 842.35 842.35 842.35 842.35 0.0K
13:22 841.30 842.35 841.30 841.90 0.1K
13:23 841.50 842.05 841.00 841.00 0.8K
13:24 840.95 841.20 840.95 841.20 0.1K
13:25 839.85 839.85 835.00 835.80 4.2K
13:26 836.35 838.90 836.35 838.05 4.4K
13:27 838.65 838.65 836.85 837.00 0.1K
13:28 837.00 837.00 836.20 836.20 0.0K
13:29 836.85 836.85 836.15 836.80 0.0K
13:30 835.75 835.75 835.05 835.05 0.2K
13:31 835.00 835.00 835.00 835.00 0.2K
13:32 835.25 835.30 834.60 834.60 0.1K
13:33 834.60 834.60 833.20 833.20 0.3K
13:34 833.30 833.30 833.20 833.20 0.0K
13:35 832.95 841.25 832.95 841.25 7.4K
13:36 841.85 842.20 841.15 841.15 0.3K
13:37 841.15 841.15 840.55 840.55 0.0K
13:38 840.20 840.20 840.20 840.20 0.0K
13:39 840.15 840.70 840.15 840.70 0.1K
13:40 840.55 840.55 840.05 840.05 0.0K
13:41 840.10 840.70 840.05 840.70 0.5K
13:42 840.35 840.35 840.35 840.35 0.1K
13:43 840.00 840.35 840.00 840.35 0.1K
13:44 840.00 840.90 840.00 840.55 0.1K
13:45 840.50 840.50 840.00 840.00 0.0K
13:46 840.00 840.40 840.00 840.00 0.0K
13:47 840.40 840.40 840.00 840.35 0.1K
13:48 840.00 840.00 840.00 840.00 0.0K
13:49 840.00 840.40 840.00 840.40 0.1K
13:50 840.00 840.40 840.00 840.00 0.0K
13:51 840.00 841.40 840.00 840.30 0.5K
13:52 840.25 841.40 840.00 841.40 0.3K
13:53 840.85 841.40 840.70 840.95 0.2K
13:54 840.90 840.90 840.70 840.70 0.1K
13:55 840.65 841.40 840.00 841.20 2.1K
13:56 841.15 841.40 840.05 840.05 0.1K
13:57 840.05 840.05 840.05 840.05 0.0K
13:58 840.05 840.05 840.05 840.05 0.0K
13:59 841.20 841.20 840.55 840.55 0.4K
14:00 840.50 841.00 840.50 841.00 0.0K
14:01 840.50 840.50 840.25 840.25 0.1K
14:02 840.20 841.00 840.20 840.95 0.1K
14:03 840.10 840.95 840.10 840.65 0.4K
14:04 841.15 841.40 840.45 840.45 0.1K
14:05 841.15 841.15 840.25 840.25 0.0K
14:06 840.20 840.20 840.05 840.05 0.0K
14:07 840.00 840.70 840.00 840.00 0.1K
14:08 840.00 840.70 840.00 840.60 0.0K
14:09 840.00 840.00 839.10 839.95 0.2K
14:10 838.20 839.65 838.20 839.65 0.1K
14:11 839.65 839.80 838.80 839.80 0.0K
14:12 839.80 839.95 839.05 839.05 0.0K
14:13 839.05 839.05 839.05 839.05 0.0K
14:14 839.05 839.95 839.05 839.10 0.0K
14:15 839.10 839.80 839.10 839.80 0.1K
14:16 839.10 839.45 838.55 838.90 0.5K
14:17 839.40 839.40 838.70 839.35 0.1K
14:18 839.35 839.40 838.40 839.40 0.2K
14:19 839.45 839.45 838.50 838.50 0.0K
14:20 839.05 839.05 838.20 838.95 0.0K
14:21 838.25 838.70 837.90 838.65 0.0K
14:22 837.90 838.90 837.90 838.85 0.1K
14:23 838.85 838.85 838.05 838.75 0.0K
14:24 838.05 838.75 837.80 837.80 0.1K
14:25 838.70 838.70 837.50 837.50 0.0K
14:26 838.40 838.40 837.50 837.50 0.0K
14:27 838.40 838.40 837.55 838.20 0.1K
14:28 837.35 837.95 837.15 837.95 0.0K
14:29 837.15 838.15 837.05 837.80 0.3K
14:30 837.85 837.85 837.10 837.75 0.0K
14:31 837.10 837.90 836.90 837.85 0.1K
14:32 837.85 837.85 837.60 837.60 0.0K
14:33 836.95 837.75 836.95 837.75 0.1K
14:34 837.75 837.75 836.95 837.00 0.0K
14:35 837.00 837.50 836.40 836.40 0.2K
14:36 837.25 837.30 836.45 837.30 0.0K
14:37 836.55 837.65 836.50 837.65 0.1K
14:38 837.60 837.60 836.65 837.30 0.0K
14:39 837.30 837.55 836.50 837.30 0.1K
14:40 837.20 837.20 836.35 836.35 0.0K
14:41 837.05 837.10 836.05 836.70 0.1K
14:42 836.15 836.85 836.10 836.80 0.1K
14:43 836.70 836.80 836.10 836.10 0.0K
14:44 836.80 836.80 835.90 836.80 0.3K
14:45 836.15 836.85 836.15 836.25 0.0K
14:46 836.25 837.15 836.25 837.10 0.0K
14:47 836.45 837.90 836.45 837.90 0.1K
14:48 837.25 838.00 837.10 837.15 0.0K
14:49 838.00 838.10 838.00 838.05 0.0K
14:50 838.05 838.05 837.10 838.00 0.0K
14:51 837.60 838.00 837.35 838.00 0.0K
14:52 838.00 839.35 836.25 836.30 0.9K
14:54 836.85 836.90 836.00 836.45 0.9K
14:55 836.00 837.45 836.00 837.35 0.0K
14:56 837.20 837.50 836.00 837.50 0.5K
14:57 836.65 837.55 836.55 837.45 0.1K
14:58 837.45 837.45 836.55 836.55 0.2K
14:59 837.20 837.20 836.15 836.90 0.0K
15:00 836.55 836.55 836.30 836.30 0.1K
15:01 837.40 837.40 837.40 837.40 0.0K
15:02 837.40 837.50 837.05 837.05 0.5K
15:03 836.80 836.80 836.40 836.40 0.1K
15:04 836.45 836.95 836.45 836.95 0.0K
15:05 837.00 837.65 837.00 837.50 0.3K
15:06 838.70 839.00 838.35 838.80 0.8K
15:07 838.10 838.80 838.00 838.00 0.3K
15:08 837.80 837.80 837.80 837.80 0.1K
15:09 838.60 838.60 837.00 837.00 0.8K
15:10 837.65 837.65 837.00 837.00 0.1K
15:11 837.65 837.65 836.75 836.75 0.3K
15:12 837.05 837.20 837.05 837.20 0.1K
15:13 837.05 837.30 836.20 836.20 0.4K
15:14 836.90 836.90 836.25 836.25 0.0K
15:15 836.20 837.20 836.20 837.20 0.3K
15:16 836.75 837.10 836.75 837.10 0.4K
15:17 837.75 837.90 837.10 837.50 0.6K
15:18 837.50 837.60 837.10 837.10 0.3K
15:19 837.60 839.00 837.50 837.50 0.4K
15:20 837.50 837.50 836.15 836.30 0.4K
15:21 836.40 838.10 836.30 838.10 2.2K
15:22 837.65 837.65 836.75 837.10 0.2K
15:23 837.15 837.75 837.10 837.10 0.1K
15:24 837.90 837.90 836.90 837.90 0.2K
15:25 837.10 838.50 837.10 838.50 0.2K
15:26 838.45 838.50 837.70 838.45 0.5K
15:27 837.50 837.90 836.75 837.10 0.4K
15:28 836.75 837.80 836.75 837.00 0.6K
15:29 837.00 839.00 836.75 837.25 0.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음