Intellect Design Arena Ltd (INEE)

INEE
🏛️ 인도 →
986.10
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 830.00 837.45 830.00 837.45 3.0K
09:16 835.95 835.95 833.45 834.80 2.6K
09:17 834.25 836.10 834.25 835.70 7.2K
09:18 837.00 843.30 837.00 843.30 6.7K
09:19 842.65 845.00 842.55 845.00 2.7K
09:20 846.55 847.70 845.85 847.70 7.0K
09:21 848.60 853.00 848.60 853.00 13.2K
09:22 850.45 863.10 850.45 860.75 26.8K
09:23 862.65 862.65 856.55 858.00 26.0K
09:24 859.50 860.00 855.05 858.35 14.8K
09:25 858.00 858.00 855.05 856.30 17.3K
09:26 857.15 857.85 851.70 854.25 19.2K
09:27 854.75 856.70 854.75 855.40 17.0K
09:28 855.75 858.45 854.30 857.95 17.9K
09:29 858.35 870.05 858.15 870.05 53.9K
09:30 869.95 876.70 869.95 873.70 76.5K
09:31 871.00 874.80 870.90 874.80 43.5K
09:32 874.75 874.90 870.00 870.95 51.9K
09:33 871.15 872.00 869.00 871.45 42.5K
09:34 872.05 876.00 871.00 876.00 35.8K
09:35 876.80 883.80 876.80 880.90 133.1K
09:36 881.40 882.00 878.50 880.25 57.1K
09:37 880.50 881.00 878.90 879.80 54.0K
09:38 879.60 881.00 879.35 879.90 32.6K
09:39 879.00 884.80 879.00 883.70 80.9K
09:40 882.90 882.90 881.00 881.45 39.1K
09:41 881.10 882.45 874.90 874.90 107.1K
09:42 875.70 877.90 875.00 876.00 60.1K
09:43 877.10 879.45 877.10 878.45 26.9K
09:44 878.00 879.00 878.00 878.50 18.0K
09:45 878.15 878.60 871.50 871.50 79.0K
09:46 871.45 873.25 870.05 871.70 78.3K
09:47 872.40 873.00 870.05 872.85 30.6K
09:48 872.00 874.00 871.85 871.85 23.0K
09:49 871.60 871.95 866.85 867.75 54.7K
09:50 867.20 870.25 866.00 867.25 42.9K
09:51 868.85 874.85 868.00 872.05 44.7K
09:52 872.80 874.00 871.40 873.80 22.4K
09:53 874.00 874.00 870.95 871.95 17.5K
09:54 872.00 876.45 872.00 875.50 39.1K
09:55 874.95 875.00 872.85 874.95 20.6K
09:56 875.05 888.00 875.05 888.00 121.3K
09:57 886.40 889.80 884.00 889.00 172.9K
09:58 888.65 890.00 885.95 889.40 117.0K
09:59 888.05 890.00 888.05 889.40 79.4K
10:00 889.00 894.00 888.95 892.75 158.0K
10:01 893.15 894.30 891.60 894.30 111.3K
10:02 894.45 894.45 891.00 891.00 100.2K
10:03 892.00 894.45 891.95 892.25 69.4K
10:04 892.25 892.95 888.80 892.25 81.0K
10:05 892.50 894.60 891.70 894.60 58.2K
10:06 897.00 897.00 893.00 894.10 123.7K
10:07 894.10 894.80 889.60 892.85 97.5K
10:08 892.80 892.90 891.00 891.50 27.2K
10:09 891.05 892.25 890.00 890.00 45.2K
10:10 890.05 892.55 889.05 889.80 46.5K
10:11 889.50 890.35 887.25 887.95 66.8K
10:12 887.95 891.20 887.40 891.20 63.4K
10:13 891.55 897.05 891.55 896.90 157.0K
10:14 896.65 896.65 892.55 894.90 52.4K
10:15 894.60 899.90 894.60 898.00 128.7K
10:16 897.90 902.70 897.35 902.45 126.2K
10:17 901.55 902.15 900.60 901.70 108.9K
10:18 901.50 905.90 901.50 905.90 174.8K
10:19 906.55 906.55 902.65 903.00 150.9K
10:20 902.15 904.85 902.15 904.45 76.6K
10:21 904.20 908.30 902.60 906.90 133.3K
10:22 906.15 909.45 906.00 908.00 170.5K
10:23 908.00 908.00 905.00 906.50 92.7K
10:24 907.95 911.50 907.95 909.00 152.9K
10:25 909.50 909.90 907.75 907.75 96.5K
10:26 906.40 907.50 903.30 903.30 107.2K
10:27 903.95 908.25 903.95 906.45 82.7K
10:28 906.40 907.00 905.00 907.00 58.5K
10:29 907.70 911.80 907.25 908.95 183.8K
10:30 908.90 910.90 908.90 909.15 54.4K
10:31 909.45 914.00 908.50 914.00 125.8K
10:32 913.85 913.85 912.30 913.25 95.3K
10:33 913.00 914.00 912.90 913.00 95.2K
10:34 913.10 916.50 912.05 914.05 139.9K
10:35 914.50 917.25 914.30 915.30 161.2K
10:36 915.25 916.95 915.00 916.30 66.3K
10:37 916.40 916.40 907.40 908.45 174.9K
10:38 907.05 908.00 904.20 905.65 201.2K
10:39 905.45 907.10 898.50 898.50 199.4K
10:40 896.60 905.55 896.60 905.55 182.3K
10:41 905.00 905.00 901.00 901.00 76.0K
10:42 900.25 904.50 900.25 903.50 63.3K
10:43 903.65 904.75 901.95 901.95 51.5K
10:44 901.75 908.15 901.75 907.20 72.1K
10:45 907.85 909.90 905.25 906.00 95.7K
10:46 906.00 906.85 903.55 904.80 57.7K
10:47 904.85 906.45 903.90 905.80 27.0K
10:48 905.00 905.00 902.60 905.00 48.2K
10:49 904.80 904.95 903.65 903.90 27.1K
10:50 903.80 908.00 903.00 907.55 71.5K
10:51 907.55 909.25 907.40 908.75 58.9K
10:52 908.75 911.70 908.30 909.00 93.0K
10:53 908.80 909.00 907.25 907.70 44.7K
10:54 907.70 909.70 907.15 908.05 32.4K
10:55 908.10 910.55 908.10 910.30 43.4K
10:56 909.95 909.95 907.10 907.20 44.3K
10:57 907.05 907.90 906.00 907.90 39.7K
10:58 908.00 908.00 907.30 907.60 13.6K
10:59 907.30 907.75 906.00 906.10 22.4K
11:00 906.50 906.50 904.00 904.60 43.2K
11:01 904.55 905.25 902.50 903.55 45.6K
11:02 902.70 904.90 902.70 904.05 27.2K
11:03 904.50 904.50 903.05 904.30 17.2K
11:04 903.90 906.20 903.90 906.20 26.8K
11:05 908.00 908.00 905.10 905.70 28.3K
11:06 905.00 906.55 904.30 905.55 25.7K
11:07 906.05 907.25 905.45 906.25 24.9K
11:08 906.40 909.75 906.40 909.65 79.3K
11:09 909.95 910.00 906.55 906.55 45.4K
11:10 907.00 908.45 907.00 908.45 6.6K
11:11 908.10 908.20 906.85 906.85 22.4K
11:12 906.85 907.70 906.85 906.85 7.8K
11:13 907.00 907.90 906.00 907.25 19.3K
11:14 906.65 907.20 906.00 906.30 11.6K
11:15 906.45 906.95 906.00 906.15 18.1K
11:16 906.30 906.90 905.40 905.40 16.9K
11:17 905.80 905.80 902.75 904.40 52.9K
11:18 904.40 904.85 903.00 903.70 28.7K
11:19 903.00 903.40 901.00 902.00 48.2K
11:20 901.70 905.45 901.70 905.00 40.2K
11:21 905.10 905.60 905.00 905.00 26.9K
11:22 904.40 904.85 903.40 904.00 14.8K
11:23 904.00 904.30 902.30 903.65 20.6K
11:24 903.10 903.30 897.95 900.00 119.3K
11:25 899.65 902.10 899.00 899.55 41.9K
11:26 899.90 902.40 899.90 901.95 29.7K
11:27 901.90 902.80 901.50 902.35 15.5K
11:28 902.35 904.65 902.00 903.90 28.2K
11:29 903.50 903.85 902.25 902.35 28.0K
11:30 902.95 903.00 902.00 902.00 8.7K
11:31 902.50 904.00 902.00 904.00 14.0K
11:32 903.95 905.00 903.50 904.55 14.6K
11:33 905.00 905.00 902.05 902.90 19.4K
11:34 902.90 904.00 902.00 904.00 11.3K
11:35 904.00 904.00 903.05 903.90 11.5K
11:36 903.90 903.90 902.10 902.15 10.3K
11:37 902.15 902.45 900.35 900.35 25.9K
11:38 900.95 901.55 900.00 901.40 24.7K
11:39 901.30 901.30 900.10 900.25 13.7K
11:40 900.15 901.00 899.50 900.60 34.1K
11:41 900.35 903.75 900.30 903.75 24.1K
11:42 903.30 905.00 903.00 904.80 39.4K
11:43 905.75 908.20 905.75 906.25 73.0K
11:44 906.30 906.90 905.10 906.70 14.4K
11:45 906.40 907.00 905.70 905.70 13.3K
11:46 906.00 906.00 904.25 904.55 12.5K
11:47 904.50 906.00 904.50 905.15 11.3K
11:48 904.50 904.95 903.80 904.80 12.3K
11:49 904.80 904.85 903.30 904.65 9.9K
11:50 903.80 904.00 902.10 902.80 17.0K
11:51 903.40 903.65 901.85 903.65 12.4K
11:52 903.65 904.45 903.05 903.70 11.0K
11:53 903.05 904.00 903.00 904.00 4.9K
11:54 903.55 904.85 902.95 904.85 9.8K
11:55 904.45 904.85 902.80 902.80 8.9K
11:56 901.70 903.80 901.70 903.45 19.7K
11:57 903.45 904.00 902.50 904.00 7.7K
11:58 904.00 904.65 904.00 904.50 7.0K
11:59 904.00 906.00 904.00 905.75 22.6K
12:00 905.95 906.90 905.05 906.90 16.1K
12:01 906.80 908.90 906.80 908.00 47.7K
12:02 908.30 914.75 908.05 912.50 139.5K
12:03 913.20 914.00 913.00 913.10 81.6K
12:04 913.00 913.00 909.35 912.70 61.0K
12:05 911.90 916.00 911.65 916.00 108.9K
12:06 920.35 922.15 919.25 922.15 304.3K
12:07 922.00 922.40 921.00 921.35 139.4K
12:08 921.80 925.00 921.80 922.50 191.4K
12:09 922.60 924.00 920.70 923.25 107.8K
12:10 923.30 923.40 921.25 921.85 79.5K
12:11 922.80 924.85 922.30 923.00 110.2K
12:12 923.40 923.40 918.00 920.00 148.2K
12:13 919.65 920.80 917.00 919.00 101.6K
12:14 919.25 922.00 919.15 920.20 53.3K
12:15 921.25 922.00 917.00 917.00 90.2K
12:16 917.00 920.25 917.00 919.70 67.7K
12:17 919.50 923.50 919.50 922.10 103.4K
12:18 923.85 924.00 919.10 919.10 121.8K
12:19 919.15 919.85 918.20 919.10 44.4K
12:20 919.05 919.50 917.50 918.35 51.5K
12:21 918.00 919.00 917.55 918.60 31.0K
12:22 918.55 918.80 910.30 911.65 98.4K
12:23 912.05 913.20 911.25 912.00 98.1K
12:24 912.80 915.95 912.80 915.00 47.8K
12:25 915.30 919.00 915.30 919.00 49.9K
12:26 918.15 919.00 916.70 916.80 39.0K
12:27 916.75 917.00 915.50 916.25 27.3K
12:28 916.10 917.05 914.00 916.40 44.6K
12:29 917.20 917.20 915.45 916.40 13.8K
12:30 916.20 916.75 915.20 916.15 17.7K
12:31 916.00 916.60 915.60 915.65 26.1K
12:32 916.20 917.00 915.70 915.70 33.1K
12:33 915.55 916.80 915.35 915.55 18.0K
12:34 914.50 915.35 912.00 913.00 43.2K
12:35 912.90 914.25 912.30 913.60 29.4K
12:36 914.70 916.25 913.75 916.25 26.6K
12:37 916.45 916.50 915.80 916.00 24.1K
12:38 916.00 919.00 915.60 917.90 73.3K
12:39 917.00 918.40 915.60 915.90 53.5K
12:40 917.00 917.00 914.05 914.05 37.7K
12:41 914.60 915.15 913.40 914.20 37.4K
12:42 914.00 914.65 913.50 913.55 25.9K
12:43 914.00 914.00 913.50 913.50 29.3K
12:44 913.55 913.55 911.60 911.65 48.2K
12:45 912.65 915.00 912.65 913.70 33.5K
12:46 914.10 914.20 914.10 914.20 13.2K
12:47 913.65 914.00 912.00 912.30 42.1K
12:48 912.30 914.00 912.30 913.50 15.6K
12:49 913.85 913.90 912.80 913.35 16.4K
12:50 913.35 914.00 912.45 913.55 24.2K
12:51 914.45 916.40 913.80 916.35 32.6K
12:52 916.35 916.40 915.70 916.00 12.3K
12:53 916.00 916.05 913.85 915.00 19.2K
12:54 914.90 914.95 913.85 913.85 6.5K
12:55 914.40 914.50 913.85 914.50 19.3K
12:56 914.60 916.00 914.60 915.40 22.3K
12:57 915.55 916.00 915.15 915.60 18.0K
12:58 915.60 915.60 914.65 914.65 8.4K
12:59 915.45 917.00 914.65 916.85 39.4K
13:00 917.95 918.00 916.45 917.35 29.4K
13:01 917.00 918.00 916.80 916.80 30.8K
13:02 916.80 919.25 916.70 919.25 44.0K
13:03 919.45 923.85 919.05 922.15 123.0K
13:04 922.60 923.30 921.70 921.70 68.6K
13:05 921.40 921.85 918.00 918.00 51.5K
13:06 918.75 919.00 918.00 918.65 21.1K
13:07 918.60 918.60 915.00 915.50 72.0K
13:08 915.45 917.15 915.00 916.25 30.8K
13:09 916.70 916.90 915.55 916.90 21.2K
13:10 916.95 917.35 916.00 916.55 22.5K
13:11 916.75 916.75 913.30 914.05 60.3K
13:12 914.00 915.75 914.00 914.80 23.0K
13:13 914.15 916.00 914.05 915.70 22.6K
13:14 916.00 918.20 916.00 918.20 39.0K
13:15 918.95 919.00 917.30 917.50 41.4K
13:16 918.00 919.00 917.80 919.00 24.6K
13:17 919.00 919.25 918.15 918.15 25.0K
13:18 918.70 920.65 918.70 919.95 71.1K
13:19 920.65 921.60 920.25 921.00 48.4K
13:20 920.65 923.75 920.65 921.50 109.9K
13:21 920.80 922.00 920.60 921.95 39.2K
13:22 921.95 921.95 920.55 921.00 23.2K
13:23 920.65 922.40 920.65 921.55 35.8K
13:24 921.55 928.05 921.10 927.20 195.5K
13:25 927.00 927.35 925.25 925.60 117.5K
13:26 925.65 925.65 923.00 923.20 70.8K
13:27 923.25 925.00 923.10 923.25 47.8K
13:28 923.20 924.70 922.50 923.80 38.7K
13:29 923.85 925.55 923.25 925.30 60.7K
13:30 925.15 925.15 923.00 923.00 39.8K
13:31 923.00 924.00 923.00 923.85 18.7K
13:32 923.70 924.85 923.70 923.90 18.2K
13:33 923.75 923.85 917.50 918.90 141.9K
13:34 919.45 919.50 917.65 918.25 46.6K
13:35 918.60 920.55 918.30 920.50 38.3K
13:36 919.90 921.00 919.90 920.30 18.8K
13:37 920.20 920.70 918.25 918.25 33.9K
13:38 919.40 920.00 918.40 919.65 33.5K
13:39 919.60 921.80 919.60 921.80 23.4K
13:40 921.80 921.80 918.75 919.25 33.6K
13:41 919.25 919.75 918.65 918.85 21.3K
13:42 919.00 920.70 918.55 920.70 33.6K
13:43 919.65 920.70 918.85 920.70 29.0K
13:44 920.70 921.00 919.70 920.55 27.6K
13:45 920.05 921.00 920.05 920.80 17.8K
13:46 921.00 921.00 920.40 920.95 17.6K
13:47 920.95 921.00 920.45 920.70 14.0K
13:48 921.60 922.00 921.30 922.00 31.2K
13:49 921.95 923.55 921.95 923.00 38.0K
13:50 922.75 924.00 922.75 923.60 37.6K
13:51 923.80 923.80 922.00 922.15 29.4K
13:52 921.50 921.50 918.75 919.55 66.5K
13:53 919.10 920.30 918.80 920.00 27.5K
13:54 920.40 922.00 920.00 921.55 15.9K
13:55 921.60 922.50 921.60 921.85 28.2K
13:56 921.80 922.20 920.40 921.00 24.6K
13:57 921.00 921.20 920.50 920.95 9.5K
13:58 920.60 920.90 920.00 920.20 13.1K
13:59 920.00 920.30 919.55 920.00 22.0K
14:00 920.10 921.80 920.10 921.80 18.6K
14:01 922.00 922.00 920.25 920.85 15.3K
14:02 920.85 921.55 920.55 921.00 13.4K
14:03 920.95 921.70 920.90 921.50 12.9K
14:04 921.50 921.95 921.20 921.50 10.9K
14:05 921.50 926.50 921.50 926.50 113.1K
14:06 926.90 927.20 923.55 927.20 123.0K
14:07 927.80 927.90 926.10 927.05 78.0K
14:08 930.00 930.00 927.05 928.00 172.8K
14:09 927.30 928.95 926.50 928.95 70.6K
14:10 930.00 930.00 926.55 926.90 112.3K
14:11 920.40 923.65 920.40 923.45 166.2K
14:12 922.95 922.95 920.85 921.95 97.5K
14:13 920.95 920.95 914.00 916.05 248.6K
14:14 916.65 921.30 916.20 921.30 86.5K
14:15 921.00 921.00 916.15 916.70 51.1K
14:16 916.90 920.00 916.90 919.05 41.2K
14:17 919.50 919.50 918.45 918.65 21.6K
14:18 918.95 920.90 918.00 918.15 32.1K
14:19 918.30 919.45 918.15 919.45 18.6K
14:20 919.95 921.80 919.95 921.40 32.6K
14:21 921.40 921.40 919.85 921.00 29.4K
14:22 920.95 924.00 920.95 923.15 45.9K
14:23 922.60 923.25 922.05 923.00 30.3K
14:24 922.85 922.90 921.65 922.35 19.8K
14:25 922.40 923.85 922.00 922.90 17.8K
14:26 922.65 923.50 922.50 923.45 12.9K
14:27 923.00 923.00 920.20 921.30 28.9K
14:28 921.25 921.45 920.80 920.95 6.6K
14:29 921.05 921.05 920.10 920.10 19.5K
14:30 918.95 919.55 918.55 919.00 39.7K
14:31 919.30 919.50 919.00 919.00 23.2K
14:32 919.00 920.60 919.00 920.45 21.0K
14:33 920.05 920.45 919.10 920.30 17.4K
14:34 920.50 922.00 919.90 921.30 26.3K
14:35 922.00 922.00 921.10 921.50 19.0K
14:36 921.50 921.50 920.10 920.10 12.9K
14:37 919.65 920.50 918.35 920.50 35.1K
14:38 920.15 920.75 919.40 919.50 23.1K
14:39 919.95 922.80 919.95 921.90 51.1K
14:40 922.60 922.65 922.00 922.10 13.8K
14:41 922.60 926.35 922.60 924.45 97.2K
14:42 924.05 925.00 923.45 923.75 24.5K
14:43 923.55 923.55 921.00 921.80 33.0K
14:44 921.80 922.45 921.60 922.10 10.2K
14:45 922.10 922.20 921.15 921.15 29.9K
14:46 921.90 925.00 921.10 924.70 37.2K
14:47 923.85 924.85 923.85 924.00 30.9K
14:48 924.20 924.20 923.40 923.65 18.9K
14:49 923.65 924.00 922.75 923.15 20.6K
14:50 923.10 923.10 921.50 921.60 19.6K
14:51 922.00 922.80 921.70 922.00 7.8K
14:52 921.60 922.40 921.60 921.70 14.0K
14:53 922.00 923.20 921.80 923.20 17.8K
14:54 923.20 925.30 922.50 925.30 53.8K
14:55 926.20 935.30 926.20 934.20 314.6K
14:56 935.45 944.95 934.95 942.00 379.3K
14:57 942.00 942.00 937.20 939.00 175.2K
14:58 938.35 944.40 938.00 944.30 183.5K
14:59 947.00 947.05 941.20 941.75 256.7K
15:00 942.85 945.90 942.85 943.15 130.5K
15:01 943.00 943.90 939.05 943.00 145.5K
15:02 943.95 944.75 940.25 941.50 95.4K
15:03 940.85 943.95 940.30 942.15 80.1K
15:04 941.70 942.50 940.05 940.70 100.6K
15:05 940.80 946.00 940.35 944.45 125.3K
15:06 945.30 945.30 942.15 944.90 85.4K
15:07 945.00 947.75 944.50 946.95 157.3K
15:08 946.80 947.00 943.00 945.45 122.5K
15:09 945.00 946.30 943.95 943.95 73.4K
15:10 943.10 947.40 943.10 946.85 105.4K
15:11 946.90 947.00 945.10 946.00 57.6K
15:12 947.00 969.60 946.00 968.75 853.7K
15:13 970.00 970.00 965.40 968.15 303.7K
15:14 969.80 973.30 967.25 970.60 194.5K
15:15 970.45 973.45 968.15 968.15 170.4K
15:16 968.65 973.85 968.10 973.00 86.1K
15:17 972.95 974.10 971.00 972.20 100.0K
15:18 972.05 979.00 972.05 976.55 297.4K
15:19 976.50 976.55 975.10 975.50 92.4K
15:20 974.00 983.00 973.00 979.45 399.0K
15:21 979.85 981.15 977.55 978.95 40.7K
15:22 979.10 983.75 978.80 980.95 85.3K
15:23 980.50 981.70 980.05 980.35 19.5K
15:24 980.45 980.45 962.40 964.30 73.1K
15:25 967.10 967.10 963.95 963.95 29.6K
15:26 961.60 964.30 961.00 963.50 20.2K
15:27 963.50 963.90 961.00 961.00 19.7K
15:28 960.80 961.85 958.15 960.25 27.0K
15:29 961.50 962.05 959.55 962.05 34.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음