Intellect Design Arena Ltd (INEE)

INEE
🏛️ 인도 →
986.10
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 840.95 844.45 840.95 844.40 1.3K
09:16 844.00 845.90 843.40 845.90 1.7K
09:17 845.90 847.00 845.65 845.65 0.5K
09:18 846.70 848.95 845.60 847.85 1.4K
09:19 846.50 847.40 846.35 847.25 0.4K
09:20 847.30 847.30 846.30 846.85 0.0K
09:21 846.85 847.00 845.45 847.00 0.1K
09:22 845.95 846.15 844.40 844.40 0.3K
09:23 844.40 844.55 843.35 844.00 0.5K
09:24 844.00 844.00 842.80 843.35 1.3K
09:25 843.55 843.55 841.50 842.35 0.5K
09:26 841.35 841.35 841.05 841.10 0.1K
09:27 841.10 841.40 839.05 839.05 0.2K
09:28 840.20 840.20 839.35 839.35 0.1K
09:29 839.35 840.80 839.35 840.80 0.1K
09:30 839.60 839.65 839.45 839.45 0.2K
09:31 839.25 839.65 838.20 839.65 0.1K
09:32 839.65 840.45 839.65 840.45 0.1K
09:33 840.10 840.10 838.65 838.65 0.1K
09:34 838.65 839.55 838.45 838.45 0.2K
09:35 838.10 838.45 838.05 838.45 0.2K
09:36 838.00 838.45 836.50 838.25 0.5K
09:37 838.80 838.85 838.55 838.55 0.1K
09:38 838.15 839.10 838.15 838.55 0.1K
09:39 839.05 840.10 838.60 839.50 0.1K
09:40 838.90 839.20 838.90 839.20 0.0K
09:41 839.20 839.90 839.20 839.35 0.2K
09:42 839.00 839.70 838.75 839.70 0.5K
09:44 839.70 839.70 837.00 837.05 0.2K
09:45 837.00 837.00 837.00 837.00 0.0K
09:46 838.00 838.15 837.20 837.80 0.4K
09:47 837.80 837.80 834.95 835.60 2.6K
09:48 836.70 837.30 836.70 837.30 0.1K
09:49 837.30 837.30 835.50 835.50 0.8K
09:50 834.50 834.95 833.45 834.10 0.2K
09:51 834.45 834.45 833.75 833.75 3.0K
09:52 834.70 835.50 834.50 834.50 0.5K
09:53 835.00 835.00 834.75 834.95 0.0K
09:54 835.20 835.20 835.15 835.15 0.0K
09:55 834.55 834.55 834.30 834.30 0.0K
09:56 834.40 834.40 834.40 834.40 0.0K
09:57 834.30 834.60 833.15 833.60 0.1K
09:58 833.25 833.25 833.05 833.05 0.0K
09:59 833.05 833.05 833.00 833.00 0.2K
10:00 833.00 833.60 833.00 833.00 0.3K
10:01 833.75 834.10 833.00 834.10 0.0K
10:03 834.10 834.50 833.00 833.00 0.1K
10:04 833.00 833.00 831.55 831.55 0.6K
10:05 832.30 832.30 832.30 832.30 0.1K
10:06 831.70 831.70 831.70 831.70 0.0K
10:07 831.75 831.75 826.90 829.40 6.9K
10:08 829.45 832.15 824.75 831.95 22.8K
10:09 831.95 832.00 830.85 830.85 0.5K
10:10 830.00 830.25 829.60 830.25 0.1K
10:12 829.55 831.80 828.90 831.40 1.2K
10:13 831.00 831.00 831.00 831.00 0.0K
10:15 829.95 830.60 829.95 830.60 0.6K
10:16 831.00 831.00 830.60 831.00 1.1K
10:17 831.00 832.85 831.00 832.85 0.3K
10:18 833.10 833.10 832.85 832.85 0.2K
10:19 832.85 834.00 832.85 834.00 0.4K
10:20 832.65 832.65 832.00 832.00 0.1K
10:22 830.80 830.80 830.60 830.60 0.2K
10:24 830.60 830.60 830.60 830.60 0.0K
10:25 829.75 830.60 828.75 830.60 0.6K
10:26 830.75 831.05 830.75 831.05 0.0K
10:27 831.05 831.05 830.00 830.00 0.1K
10:28 830.85 830.85 830.85 830.85 0.0K
10:30 831.00 831.95 830.40 831.95 0.1K
10:31 831.65 832.95 831.65 832.95 0.2K
10:33 832.00 832.00 830.00 831.20 0.2K
10:34 831.00 831.00 830.25 830.25 0.0K
10:35 830.25 830.95 830.25 830.40 0.1K
10:36 830.65 830.95 830.00 830.15 0.1K
10:37 830.00 830.95 830.00 830.95 0.2K
10:38 830.25 830.85 830.25 830.85 0.1K
10:39 830.85 830.85 830.85 830.85 0.0K
10:40 830.75 830.75 830.00 830.00 0.1K
10:41 830.00 830.10 830.00 830.10 0.2K
10:42 830.60 831.60 830.60 831.60 0.0K
10:43 830.55 831.90 830.55 831.90 0.3K
10:44 831.30 831.30 831.30 831.30 0.1K
10:47 830.00 830.00 830.00 830.00 0.1K
10:48 831.20 831.20 829.55 830.55 0.4K
10:49 830.60 830.60 830.00 830.00 0.0K
10:50 830.00 830.60 830.00 830.60 0.0K
10:51 830.20 830.70 830.20 830.70 0.0K
10:53 832.00 832.00 832.00 832.00 0.0K
10:55 831.70 832.00 831.70 832.00 0.6K
10:56 832.10 834.85 832.10 834.05 1.3K
10:57 834.30 834.80 834.30 834.80 0.0K
10:58 834.80 834.80 834.40 834.40 0.5K
10:59 834.60 834.95 833.60 834.95 0.1K
11:00 834.95 834.95 834.90 834.90 0.0K
11:01 834.90 834.95 834.50 834.85 0.0K
11:02 834.90 834.95 834.85 834.85 0.0K
11:03 834.40 835.50 833.80 835.50 0.7K
11:04 835.05 835.40 835.05 835.05 0.1K
11:05 835.05 835.50 835.05 835.50 0.0K
11:06 835.50 835.50 834.30 834.30 0.2K
11:07 834.30 835.40 833.55 835.40 0.3K
11:08 835.50 835.50 834.25 834.95 0.1K
11:09 834.95 834.95 834.80 834.95 0.0K
11:10 834.90 834.90 834.05 834.85 0.0K
11:11 834.90 834.90 833.90 834.60 0.0K
11:12 834.55 834.90 834.50 834.90 0.0K
11:13 834.90 834.90 834.85 834.90 0.0K
11:14 834.90 834.90 834.00 834.90 0.0K
11:15 834.90 834.90 834.75 834.90 0.0K
11:16 834.90 834.90 833.90 833.90 0.0K
11:17 834.35 834.80 833.20 833.75 0.9K
11:18 833.90 834.95 833.90 834.55 0.4K
11:19 834.80 834.95 834.00 834.75 0.0K
11:20 834.85 834.85 833.85 834.70 0.0K
11:21 834.75 834.75 834.50 834.50 0.0K
11:22 833.55 834.50 833.55 834.50 0.1K
11:23 834.50 834.50 833.40 833.40 0.0K
11:24 834.00 834.35 834.00 834.10 0.0K
11:25 833.95 833.95 833.25 833.95 0.0K
11:26 833.95 834.35 833.40 834.35 0.0K
11:27 833.60 834.35 833.60 834.05 0.0K
11:28 834.05 834.20 833.25 834.20 0.0K
11:29 834.25 834.25 833.30 833.95 0.0K
11:30 833.95 833.95 833.10 833.85 0.0K
11:31 833.90 833.95 832.00 832.00 0.6K
11:32 831.50 832.90 831.50 832.90 0.1K
11:33 832.80 833.40 832.70 833.00 0.1K
11:34 833.00 833.00 833.00 833.00 0.0K
11:35 833.00 833.00 832.40 833.00 0.1K
11:36 833.00 833.00 833.00 833.00 0.0K
11:37 833.00 833.00 832.30 832.30 0.1K
11:38 832.95 833.00 832.95 833.00 0.0K
11:39 833.00 833.00 833.00 833.00 0.0K
11:40 833.00 833.40 833.00 833.40 0.1K
11:41 833.45 833.95 833.45 833.95 0.0K
11:42 833.85 833.95 832.95 833.95 0.0K
11:43 833.95 833.95 833.65 833.90 0.0K
11:44 833.90 833.95 833.80 833.80 0.0K
11:45 832.95 833.95 832.95 833.80 0.0K
11:46 833.60 833.90 833.60 833.75 0.0K
11:47 833.70 833.85 833.65 833.85 0.0K
11:48 833.95 833.95 832.95 833.00 0.1K
11:49 833.00 833.00 832.15 833.00 0.1K
11:50 833.00 833.00 833.00 833.00 0.0K
11:51 833.00 833.00 832.40 833.00 0.1K
11:52 833.00 833.00 833.00 833.00 0.0K
11:53 833.00 833.00 831.25 831.25 0.1K
11:54 831.95 832.05 831.95 832.00 0.0K
11:55 831.25 832.20 831.25 832.20 0.0K
11:56 832.75 832.75 831.70 832.60 0.0K
11:57 832.80 832.80 832.75 832.75 0.0K
11:58 832.75 832.85 832.75 832.85 0.0K
11:59 832.85 832.85 832.80 832.80 0.0K
12:00 832.75 832.75 832.75 832.75 0.0K
12:01 832.75 832.75 831.70 832.55 0.1K
12:02 832.45 832.70 832.45 832.70 0.0K
12:03 832.80 832.80 832.80 832.80 0.0K
12:04 832.80 832.80 831.80 832.30 0.1K
12:05 832.45 832.70 832.45 832.70 0.0K
12:06 832.70 832.80 831.90 832.80 0.1K
12:07 832.80 832.80 831.95 832.10 0.1K
12:08 832.30 832.75 831.65 831.65 0.6K
12:09 832.45 832.60 831.65 832.00 0.2K
12:10 832.00 832.30 831.60 832.30 0.4K
12:11 832.30 832.30 831.25 832.15 0.1K
12:12 832.15 832.15 831.30 831.30 0.5K
12:13 832.15 832.45 832.15 832.45 0.0K
12:14 832.45 832.60 832.35 832.55 0.1K
12:15 831.75 831.75 828.85 828.85 1.0K
12:16 828.50 829.45 828.50 829.30 0.2K
12:17 829.05 829.75 829.05 829.75 0.0K
12:18 829.50 830.70 829.05 830.70 1.4K
12:19 832.25 832.65 831.65 832.65 0.1K
12:20 832.70 832.70 830.90 831.75 0.2K
12:21 831.70 832.45 831.65 832.00 0.3K
12:22 832.45 832.45 830.10 830.10 0.3K
12:23 831.70 832.20 831.70 832.20 0.0K
12:24 832.15 832.15 829.70 830.95 0.4K
12:25 830.90 831.10 830.00 831.10 0.2K
12:26 831.20 831.65 830.70 830.70 0.1K
12:27 831.25 831.70 831.25 831.70 0.0K
12:28 831.70 831.70 830.60 830.70 0.1K
12:29 830.90 831.25 830.90 831.20 0.0K
12:30 830.30 831.10 830.30 831.05 0.0K
12:31 831.00 831.45 830.95 831.45 0.0K
12:32 831.45 831.60 830.45 830.90 0.6K
12:33 831.85 832.85 831.85 832.85 0.6K
12:34 832.95 832.95 831.75 832.00 0.1K
12:35 832.00 832.00 831.15 831.95 0.1K
12:36 832.00 832.00 832.00 832.00 0.0K
12:37 832.00 832.25 831.85 831.85 0.2K
12:38 830.40 831.15 830.30 831.15 0.2K
12:39 831.45 832.05 831.45 832.05 0.2K
12:40 832.05 832.05 831.60 831.80 0.1K
12:41 831.75 831.75 830.50 831.45 0.2K
12:42 831.45 831.90 831.45 831.90 0.1K
12:43 831.95 831.95 830.00 830.00 0.4K
12:44 829.95 829.95 827.20 828.75 0.6K
12:45 828.80 830.70 828.00 829.95 1.4K
12:46 828.85 829.55 828.60 829.00 0.1K
12:47 828.95 828.95 827.95 828.60 1.3K
12:48 828.15 828.15 826.55 826.90 0.5K
12:49 826.50 827.15 824.50 824.55 2.0K
12:50 824.90 826.05 824.90 825.80 1.5K
12:51 824.55 825.50 824.05 825.20 0.2K
12:52 824.95 824.95 823.75 824.45 0.0K
12:53 823.80 825.35 823.80 825.15 0.1K
12:54 824.65 825.55 824.00 824.35 1.3K
12:55 824.45 826.20 824.45 824.75 0.8K
12:56 824.95 824.95 823.90 824.85 1.1K
12:57 824.95 825.60 824.70 824.95 0.1K
12:58 824.95 825.00 823.10 824.00 0.5K
12:59 824.00 824.65 824.00 824.60 0.8K
13:00 824.70 824.70 823.00 823.00 0.2K
13:01 823.00 823.70 822.95 822.95 0.4K
13:02 822.95 823.00 822.95 823.00 1.0K
13:03 823.55 823.55 822.80 823.40 0.5K
13:04 822.35 823.05 822.35 822.75 0.7K
13:05 822.90 822.95 822.45 822.45 0.1K
13:06 822.70 823.10 822.65 822.80 1.0K
13:07 822.65 823.70 822.40 823.70 0.5K
13:08 823.50 824.20 823.50 824.15 0.1K
13:09 824.15 824.25 823.65 823.65 0.1K
13:10 823.70 824.55 823.70 824.55 0.2K
13:11 824.50 824.50 823.95 824.00 0.1K
13:12 823.10 823.80 822.65 822.65 0.6K
13:13 822.40 822.40 822.10 822.15 0.1K
13:14 822.40 822.40 821.20 821.20 0.1K
13:15 821.75 821.95 820.60 821.90 0.3K
13:16 821.95 822.15 821.25 821.60 0.0K
13:17 821.45 821.50 821.10 821.35 0.1K
13:18 821.60 821.90 821.40 821.65 0.2K
13:19 821.50 821.50 820.30 820.80 0.1K
13:20 820.95 821.70 820.30 821.45 0.5K
13:21 821.30 821.35 821.15 821.15 0.1K
13:22 821.25 822.45 821.25 822.45 0.2K
13:23 822.45 822.65 822.45 822.55 0.1K
13:24 822.65 822.65 822.65 822.65 0.1K
13:25 822.65 822.65 822.65 822.65 0.0K
13:26 822.65 823.00 822.10 822.10 0.2K
13:27 822.45 823.40 822.45 823.40 0.0K
13:28 823.40 823.40 823.20 823.35 0.0K
13:29 823.35 823.35 823.20 823.20 0.2K
13:30 823.00 823.95 823.00 823.95 0.4K
13:31 823.80 824.00 823.50 824.00 0.2K
13:32 823.90 824.00 823.90 824.00 0.1K
13:33 823.95 825.10 823.80 825.10 3.0K
13:34 827.05 827.05 824.50 825.50 1.2K
13:35 825.40 825.70 825.10 825.40 0.3K
13:36 825.45 826.45 825.05 825.05 0.2K
13:37 825.05 825.65 824.10 825.15 0.1K
13:38 825.15 825.50 823.60 824.95 0.2K
13:39 824.45 824.45 823.45 823.95 0.3K
13:40 823.70 824.15 823.70 824.15 0.0K
13:41 823.70 823.80 823.15 823.25 0.0K
13:42 823.55 823.55 821.85 823.30 0.2K
13:43 823.05 823.45 821.60 823.15 0.2K
13:44 823.15 823.90 823.15 823.90 0.3K
13:45 823.70 823.90 821.90 821.90 1.7K
13:46 821.90 822.95 820.00 822.95 11.5K
13:47 823.00 826.65 823.00 826.50 2.9K
13:48 826.90 827.90 826.60 827.15 0.4K
13:49 826.90 826.90 825.00 825.00 0.2K
13:50 825.75 826.00 825.05 825.90 0.0K
13:51 825.90 825.90 825.75 825.85 0.0K
13:52 825.85 825.85 825.10 825.50 0.1K
13:53 826.00 826.40 824.70 824.70 0.4K
13:54 825.70 826.50 825.70 826.25 0.1K
13:55 826.25 826.25 824.90 824.90 0.1K
13:56 824.70 824.70 823.50 824.65 0.1K
13:57 824.70 824.70 824.20 824.55 0.1K
13:58 824.50 824.70 824.30 824.70 0.1K
13:59 824.30 824.50 824.30 824.40 0.0K
14:00 823.70 823.70 821.80 822.80 0.1K
14:01 823.00 823.05 821.95 822.95 0.0K
14:02 822.80 822.90 822.30 822.30 0.8K
14:03 822.10 822.70 821.00 822.00 0.7K
14:04 822.50 822.50 821.85 822.15 0.1K
14:05 822.25 822.25 821.95 821.95 0.6K
14:06 821.35 822.50 821.35 822.50 0.5K
14:07 822.45 822.45 822.25 822.25 0.0K
14:08 822.05 822.05 821.65 821.65 0.0K
14:09 821.30 821.40 821.00 821.40 0.9K
14:10 821.55 821.75 821.15 821.75 0.1K
14:11 821.55 821.90 821.30 821.55 0.2K
14:12 821.55 821.55 821.55 821.55 0.0K
14:13 821.55 821.55 821.15 821.15 0.0K
14:14 821.55 821.55 821.30 821.55 0.1K
14:15 821.55 821.55 821.55 821.55 0.0K
14:17 821.50 821.55 821.50 821.55 0.0K
14:18 821.55 821.55 821.10 821.55 0.4K
14:19 822.30 822.30 822.15 822.30 0.1K
14:20 821.10 821.10 821.10 821.10 0.1K
14:21 821.55 822.30 821.55 822.30 1.9K
14:22 822.65 826.05 822.65 825.75 5.7K
14:23 826.25 826.25 826.05 826.20 0.9K
14:24 826.20 826.20 825.50 825.80 0.2K
14:25 825.95 825.95 825.05 825.05 0.1K
14:26 825.90 825.90 825.15 825.15 0.1K
14:27 825.00 825.20 824.45 825.00 0.1K
14:28 825.00 825.00 824.85 824.85 0.0K
14:29 825.00 825.00 824.55 824.65 0.0K
14:30 824.15 824.65 823.80 823.80 0.2K
14:31 824.50 824.65 824.50 824.65 0.0K
14:33 824.00 824.65 824.00 824.40 0.2K
14:34 824.65 824.65 824.40 824.40 0.0K
14:35 823.40 824.00 823.20 823.30 0.0K
14:36 823.95 823.95 823.75 823.75 0.0K
14:37 823.00 823.60 822.00 822.75 2.7K
14:38 822.65 823.05 822.05 823.05 0.2K
14:39 822.65 823.05 821.75 822.70 0.1K
14:40 823.10 824.00 822.95 823.90 0.1K
14:41 823.90 824.50 822.70 824.00 0.4K
14:42 824.00 824.65 824.00 824.65 0.6K
14:43 824.65 825.50 824.65 825.50 1.0K
14:44 825.50 825.90 825.05 825.90 0.1K
14:45 825.00 825.80 825.00 825.80 0.1K
14:46 825.80 825.80 823.20 823.60 7.3K
14:47 822.45 823.05 821.85 822.80 0.1K
14:48 822.95 822.95 821.80 822.20 0.2K
14:49 821.75 822.70 821.45 822.65 0.2K
14:50 822.90 823.95 822.00 822.45 0.5K
14:51 821.80 822.45 821.80 822.30 0.1K
14:52 822.25 822.40 821.90 821.90 0.6K
14:53 821.60 823.25 821.60 822.00 2.2K
14:54 822.00 822.00 821.75 822.00 0.5K
14:55 822.00 822.00 821.25 821.80 0.3K
14:56 821.80 821.80 821.75 821.75 0.2K
14:57 821.75 821.75 821.75 821.75 0.1K
14:58 822.00 823.50 822.00 823.20 1.4K
14:59 823.20 823.20 821.55 821.55 0.2K
15:00 822.40 822.40 821.00 821.25 5.7K
15:01 821.15 821.25 819.80 819.80 5.1K
15:02 820.35 820.70 817.70 817.70 1.8K
15:03 817.80 817.80 817.25 817.45 1.1K
15:04 817.05 817.05 815.00 816.35 4.1K
15:05 815.00 815.80 815.00 815.45 1.9K
15:06 815.90 815.90 815.00 815.00 0.7K
15:07 815.00 815.65 815.00 815.40 1.2K
15:08 815.35 815.40 815.00 815.15 0.9K
15:09 815.15 815.90 815.00 815.50 3.2K
15:10 815.35 820.85 815.35 820.70 7.8K
15:11 820.90 821.30 820.20 821.15 4.8K
15:12 820.95 821.15 819.95 820.05 0.7K
15:13 819.60 819.65 818.00 818.10 1.5K
15:14 818.40 822.75 818.20 821.85 5.5K
15:15 820.35 822.40 820.35 822.05 1.7K
15:16 821.05 823.70 821.00 823.65 1.1K
15:17 823.25 823.25 821.20 821.55 1.1K
15:18 823.00 823.00 820.10 820.10 4.6K
15:19 820.65 820.70 819.00 819.00 1.1K
15:20 819.00 819.50 818.35 818.70 1.2K
15:21 818.75 819.20 818.45 819.20 1.2K
15:22 817.30 821.85 817.30 821.85 9.8K
15:23 824.45 824.65 821.85 821.85 2.9K
15:24 821.35 822.35 821.00 821.00 1.4K
15:25 821.45 821.50 821.00 821.00 1.4K
15:26 821.40 821.40 821.00 821.05 1.3K
15:27 822.00 822.00 821.20 821.20 2.1K
15:28 821.30 822.00 821.30 821.45 0.4K
15:29 821.85 825.00 819.80 819.80 2.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음