Intellect Design Arena Ltd (INEE)

INEE
🏛️ 인도 →
986.10
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 995.40 1,019.00 995.40 1,018.30 73.1K
09:16 1,013.55 1,019.75 1,012.40 1,015.70 35.9K
09:17 1,015.20 1,026.80 1,015.10 1,026.60 41.8K
09:18 1,023.30 1,025.25 1,016.35 1,017.60 22.2K
09:19 1,016.30 1,016.80 1,006.55 1,011.30 29.7K
09:20 1,014.95 1,015.00 1,005.50 1,009.80 28.0K
09:21 1,007.35 1,007.35 1,002.65 1,003.45 22.7K
09:22 1,003.50 1,005.00 1,002.30 1,003.25 8.7K
09:23 1,003.40 1,008.85 1,002.00 1,008.85 9.7K
09:24 1,005.75 1,005.75 997.65 1,001.00 31.5K
09:25 999.90 1,005.55 999.75 1,004.70 7.9K
09:26 1,004.30 1,004.75 1,001.00 1,001.85 4.5K
09:27 1,003.20 1,003.20 1,000.50 1,000.50 21.1K
09:28 998.65 1,000.00 998.65 999.00 13.5K
09:29 998.65 999.20 997.45 997.50 9.2K
09:30 997.10 999.20 996.00 998.00 12.5K
09:31 997.80 997.80 995.05 996.25 12.4K
09:32 996.20 997.00 990.00 990.60 23.4K
09:33 991.50 992.15 989.75 990.30 16.0K
09:34 990.00 990.15 988.00 989.00 15.7K
09:35 989.75 991.75 989.10 989.50 7.3K
09:36 989.85 989.85 987.85 988.60 12.3K
09:37 988.50 988.50 987.00 987.75 5.3K
09:38 987.05 989.70 985.30 989.50 23.3K
09:39 988.30 989.50 987.10 989.45 8.1K
09:40 989.45 993.65 988.95 993.65 10.3K
09:41 993.45 995.00 991.00 993.55 12.8K
09:42 993.40 993.40 989.10 989.10 8.6K
09:43 988.85 991.90 988.50 990.05 8.4K
09:44 990.75 994.00 990.65 994.00 8.2K
09:45 992.55 994.35 988.50 991.20 17.7K
09:46 992.15 992.75 989.05 990.85 4.4K
09:47 990.15 991.15 990.15 990.30 3.0K
09:48 991.35 992.35 990.70 990.70 2.2K
09:49 990.50 991.00 990.00 990.65 1.8K
09:50 990.65 991.85 990.05 990.95 8.7K
09:51 990.50 994.55 990.25 994.55 8.2K
09:52 995.25 995.25 992.45 994.40 6.9K
09:53 993.40 996.00 993.40 994.85 5.0K
09:54 994.00 996.35 993.45 994.85 3.9K
09:55 994.40 995.70 989.55 991.30 12.0K
09:56 992.00 992.00 990.30 991.30 4.6K
09:57 991.60 991.95 990.00 990.90 1.9K
09:58 991.15 991.15 989.60 989.85 2.9K
09:59 990.60 992.00 989.75 991.30 3.0K
10:00 990.00 991.50 989.10 989.70 3.8K
10:01 990.45 990.45 989.75 990.05 2.4K
10:02 989.80 992.40 988.95 992.40 4.5K
10:03 991.15 992.65 990.60 990.60 4.5K
10:04 991.35 991.35 989.15 989.85 1.3K
10:05 989.70 989.70 986.60 986.60 13.5K
10:06 986.45 987.30 986.00 986.40 6.5K
10:07 986.15 987.20 981.05 983.20 22.9K
10:08 982.20 982.45 978.10 978.10 19.0K
10:09 978.60 982.00 978.15 981.50 17.7K
10:10 981.70 981.70 976.90 977.00 11.7K
10:11 977.30 978.50 977.30 977.40 4.7K
10:12 977.60 979.35 977.60 978.40 5.0K
10:13 978.85 982.05 977.85 980.10 6.6K
10:14 979.90 981.35 979.85 980.00 6.0K
10:15 979.80 980.25 978.10 978.20 3.9K
10:16 978.40 981.20 978.30 980.25 4.4K
10:17 982.00 982.00 980.65 981.00 1.6K
10:18 981.90 982.00 978.50 979.15 11.4K
10:19 978.45 979.50 977.95 977.95 7.8K
10:20 977.40 977.60 975.00 975.70 18.4K
10:21 974.35 974.35 972.00 972.00 12.4K
10:22 969.30 970.40 965.55 968.30 40.7K
10:23 968.35 971.95 968.25 971.95 8.4K
10:24 971.50 971.50 969.85 969.85 6.8K
10:25 970.35 972.25 968.65 969.25 13.4K
10:26 969.45 972.60 969.45 972.60 7.8K
10:27 974.40 974.85 972.20 972.40 6.1K
10:28 973.00 973.55 970.55 971.60 8.2K
10:29 971.95 972.15 969.00 969.00 3.5K
10:30 970.35 970.35 967.30 967.40 6.7K
10:31 969.15 969.15 967.75 969.00 2.9K
10:32 969.00 969.50 969.00 969.35 6.1K
10:33 969.25 969.50 969.25 969.50 3.7K
10:34 969.45 975.00 969.40 974.80 10.8K
10:35 972.45 974.70 972.45 973.65 7.0K
10:36 973.00 973.00 971.35 972.60 2.7K
10:37 972.00 973.25 971.40 973.25 1.8K
10:38 973.90 973.95 971.00 971.00 5.0K
10:39 971.10 971.20 970.50 971.20 3.4K
10:40 971.00 971.50 970.50 970.50 2.1K
10:41 971.95 971.95 971.00 971.25 1.5K
10:42 971.25 974.15 971.25 972.45 3.8K
10:43 973.60 976.90 972.35 976.90 11.7K
10:44 976.55 976.55 974.00 975.95 7.3K
10:45 974.80 975.85 974.35 975.00 4.7K
10:46 975.85 977.45 975.20 976.45 7.0K
10:47 976.00 976.25 975.55 975.55 4.8K
10:48 976.45 976.45 973.30 973.30 4.6K
10:49 975.15 975.50 974.25 974.25 1.2K
10:50 975.30 975.30 974.35 975.30 0.7K
10:51 975.30 976.00 975.00 975.55 1.5K
10:52 975.70 976.80 975.50 975.85 5.7K
10:53 975.55 976.00 973.00 974.40 3.9K
10:54 974.35 974.40 973.10 973.10 1.7K
10:55 972.05 973.50 971.10 972.10 6.3K
10:56 973.00 974.25 972.25 974.25 5.7K
10:57 973.05 973.85 972.60 973.85 1.2K
10:58 972.80 973.75 972.00 972.75 1.9K
10:59 972.70 973.50 972.70 973.40 0.5K
11:00 973.40 973.40 972.00 972.10 4.0K
11:01 972.75 972.75 969.70 970.20 6.8K
11:02 970.10 970.60 969.00 969.60 6.1K
11:03 971.00 971.00 969.75 970.35 1.7K
11:04 969.90 970.45 969.55 970.45 0.8K
11:05 969.80 971.00 969.80 971.00 1.5K
11:06 971.50 973.00 971.50 972.10 7.2K
11:07 971.05 972.90 971.05 972.40 3.5K
11:08 972.40 972.70 968.50 968.50 7.2K
11:09 968.45 969.50 968.45 968.80 3.4K
11:10 968.55 969.50 968.55 968.90 1.7K
11:11 968.90 969.50 968.75 969.00 2.3K
11:12 969.00 969.50 967.15 968.20 3.7K
11:13 968.20 969.50 967.65 967.65 4.9K
11:14 968.55 968.95 968.25 968.25 1.2K
11:15 968.90 968.90 968.20 968.90 0.7K
11:16 968.25 968.90 968.25 968.35 1.5K
11:17 968.30 968.90 968.30 968.90 2.3K
11:18 968.90 969.50 968.50 969.50 1.9K
11:19 969.15 972.40 969.15 972.40 4.4K
11:20 971.05 972.00 970.75 971.95 3.7K
11:21 971.95 971.95 971.05 971.05 1.2K
11:22 971.65 971.70 971.65 971.70 0.8K
11:23 971.70 971.70 969.55 971.00 5.1K
11:24 971.50 971.70 970.75 971.50 1.6K
11:25 971.50 971.70 971.10 971.45 0.4K
11:26 971.70 972.60 971.30 972.60 1.3K
11:27 972.55 972.90 972.55 972.60 1.1K
11:28 972.60 972.60 972.15 972.60 1.1K
11:29 972.60 973.40 972.00 973.35 3.9K
11:30 973.35 974.80 973.35 974.15 5.4K
11:31 973.00 973.95 973.00 973.80 2.8K
11:32 972.70 973.80 972.70 973.75 1.0K
11:33 972.75 974.50 972.75 973.70 2.4K
11:34 974.55 975.30 972.80 973.30 5.6K
11:35 972.90 974.10 972.90 973.40 0.5K
11:36 974.30 974.30 972.00 972.00 2.4K
11:37 973.40 973.40 972.00 972.20 0.8K
11:38 972.20 972.20 970.05 970.50 9.7K
11:39 970.55 971.65 970.45 970.80 1.4K
11:40 971.60 971.70 970.80 971.00 1.3K
11:41 971.00 971.80 970.50 970.50 4.1K
11:42 970.50 971.45 970.50 970.55 0.9K
11:43 971.00 971.00 970.65 971.00 0.5K
11:44 971.00 971.00 970.50 970.80 0.9K
11:45 970.95 971.05 970.60 971.05 5.5K
11:46 971.85 973.10 971.05 971.75 4.4K
11:47 972.55 973.75 971.20 973.40 4.2K
11:48 973.60 973.60 972.40 972.95 0.7K
11:49 973.00 973.10 971.05 971.05 3.5K
11:50 972.10 972.40 971.40 971.95 0.9K
11:51 971.85 971.95 971.25 971.25 1.0K
11:52 969.05 971.85 969.05 969.90 7.9K
11:53 968.80 969.00 968.05 968.80 3.2K
11:54 969.60 970.40 968.80 970.25 2.3K
11:55 970.20 970.20 969.30 969.35 0.7K
11:56 969.95 969.95 968.15 969.55 3.6K
11:57 969.25 969.90 969.00 969.55 0.8K
11:58 968.10 969.00 968.00 968.05 2.4K
11:59 968.30 969.35 968.25 969.20 2.0K
12:00 968.40 970.35 968.35 968.65 4.9K
12:01 968.50 969.75 968.50 969.75 0.7K
12:02 969.75 969.75 969.55 969.55 0.5K
12:03 969.70 969.70 968.35 968.40 2.5K
12:04 969.00 969.00 968.40 969.00 0.7K
12:05 968.95 969.00 968.35 968.35 0.9K
12:06 968.00 968.00 963.25 963.25 20.9K
12:07 964.05 965.80 964.00 964.00 6.2K
12:08 964.70 965.00 964.70 964.70 2.5K
12:09 965.45 965.45 962.95 962.95 7.0K
12:10 962.05 965.00 962.05 964.10 5.8K
12:11 964.10 965.00 964.10 964.70 2.0K
12:12 964.10 965.00 964.10 964.55 3.1K
12:13 964.55 964.95 963.35 964.40 1.0K
12:14 964.70 964.80 963.65 964.00 0.2K
12:15 963.70 964.15 962.00 962.00 4.4K
12:16 962.50 962.50 960.20 960.20 5.3K
12:17 960.75 961.60 959.00 959.95 10.1K
12:18 958.50 959.55 958.50 958.85 4.9K
12:19 958.60 961.50 958.60 960.50 6.8K
12:20 961.00 962.30 961.00 961.90 3.7K
12:21 961.40 961.95 961.00 961.40 2.6K
12:22 960.60 962.65 960.60 962.35 3.7K
12:23 962.35 963.20 962.35 962.35 1.2K
12:24 962.35 963.00 962.00 963.00 1.2K
12:25 962.50 962.95 962.00 962.60 2.7K
12:26 962.00 962.00 961.00 961.05 1.7K
12:27 961.10 962.05 961.00 961.00 1.4K
12:28 961.00 961.75 961.00 961.00 0.9K
12:29 961.60 962.00 961.10 961.30 1.8K
12:30 961.65 962.00 960.60 960.60 2.3K
12:31 961.60 961.60 960.00 960.75 5.8K
12:32 960.00 960.00 959.15 959.15 4.0K
12:33 959.80 962.30 959.80 961.50 10.1K
12:34 961.50 965.05 961.50 962.85 5.4K
12:35 963.00 963.00 962.05 962.65 0.6K
12:36 962.55 962.60 960.15 961.90 3.9K
12:37 961.25 962.25 961.25 962.25 0.8K
12:38 962.55 965.05 962.55 965.05 2.8K
12:39 964.00 964.00 962.15 962.80 3.5K
12:40 962.70 964.85 962.50 964.75 2.9K
12:41 964.30 966.70 963.30 965.95 5.4K
12:42 965.70 966.70 965.15 965.15 3.7K
12:43 965.05 966.55 965.00 966.55 2.8K
12:44 966.50 966.50 965.60 966.05 3.9K
12:45 966.00 967.75 966.00 967.65 5.3K
12:46 967.80 970.00 967.50 969.25 7.9K
12:47 969.80 969.80 968.00 968.65 6.2K
12:48 968.05 969.45 968.00 968.35 3.2K
12:49 969.10 969.10 968.00 968.50 5.2K
12:50 968.50 969.25 968.05 969.25 3.9K
12:51 968.95 968.95 968.00 968.00 2.0K
12:52 968.00 968.00 965.10 965.10 5.0K
12:53 964.05 968.00 963.65 966.65 5.4K
12:54 966.20 966.40 966.15 966.40 1.1K
12:55 966.40 967.50 966.40 966.80 0.4K
12:56 966.80 967.05 966.65 966.65 1.0K
12:57 966.65 968.05 966.65 968.00 3.6K
12:58 967.35 968.20 967.15 968.20 2.3K
12:59 968.85 972.00 968.25 969.95 11.6K
13:00 970.00 970.80 969.00 969.00 4.2K
13:01 969.00 969.75 969.00 969.00 0.4K
13:02 969.00 969.50 969.00 969.45 1.4K
13:03 969.00 969.00 966.75 967.00 2.2K
13:04 967.70 968.20 966.80 968.20 1.1K
13:05 968.05 968.85 966.80 967.20 1.0K
13:06 967.20 969.60 967.10 968.75 1.7K
13:07 969.90 969.90 968.15 969.35 0.7K
13:08 969.40 969.90 967.05 967.25 1.8K
13:09 967.20 969.00 967.20 968.10 0.5K
13:10 968.10 969.00 968.00 969.00 0.5K
13:11 968.25 969.40 967.85 968.85 2.4K
13:12 967.90 968.65 967.90 968.60 0.3K
13:13 967.90 968.00 967.35 967.35 0.7K
13:14 967.35 967.65 965.55 967.55 2.7K
13:15 967.55 968.00 967.10 967.10 0.9K
13:16 967.10 968.85 967.10 968.85 1.1K
13:17 967.80 970.00 967.80 969.10 1.7K
13:18 968.70 970.00 968.70 970.00 0.8K
13:19 970.00 970.75 969.20 970.50 2.0K
13:20 970.65 970.65 969.45 970.45 1.6K
13:21 970.00 970.00 969.10 970.00 0.9K
13:22 969.00 970.10 968.10 969.95 2.3K
13:23 969.05 969.95 968.75 968.75 0.7K
13:24 968.75 969.70 968.20 968.80 0.4K
13:25 968.70 969.65 968.45 968.70 0.7K
13:26 968.30 968.30 967.25 967.30 0.8K
13:27 967.90 968.55 966.70 966.75 1.4K
13:28 967.70 968.60 967.70 968.60 0.9K
13:29 967.75 968.60 966.70 966.70 1.7K
13:30 966.70 967.75 966.00 966.10 1.7K
13:31 966.10 967.25 966.00 966.50 1.0K
13:32 965.00 966.00 965.00 965.30 3.7K
13:33 965.05 966.00 965.00 965.00 1.5K
13:34 965.60 966.40 965.05 965.20 2.2K
13:35 966.00 966.15 965.05 966.15 1.2K
13:36 967.40 967.40 966.10 966.15 3.8K
13:37 967.45 968.50 965.50 966.50 3.8K
13:38 966.65 967.45 966.65 967.45 0.5K
13:39 967.00 968.50 966.95 967.55 0.5K
13:40 966.70 967.55 966.70 967.55 0.6K
13:41 967.55 968.35 967.55 968.35 0.5K
13:42 968.35 968.35 967.60 968.00 0.3K
13:43 968.00 968.35 968.00 968.00 0.7K
13:44 968.00 968.35 967.55 967.55 0.2K
13:45 967.55 967.90 967.00 967.50 0.3K
13:46 967.00 967.50 966.00 967.25 1.8K
13:47 967.45 967.45 965.65 967.15 0.7K
13:48 966.05 966.50 965.65 966.50 0.5K
13:49 966.00 967.50 965.80 967.50 0.9K
13:50 966.75 967.95 966.75 967.00 1.2K
13:51 967.70 968.00 967.00 968.00 0.6K
13:52 968.00 968.00 967.10 967.10 0.1K
13:53 967.05 967.40 966.50 967.40 0.9K
13:54 967.30 967.30 966.00 966.00 1.0K
13:55 966.00 967.00 966.00 966.05 0.6K
13:56 966.15 968.00 966.15 968.00 0.6K
13:57 968.05 969.45 967.85 969.35 4.0K
13:58 969.45 969.45 968.00 968.85 0.7K
13:59 968.95 969.20 968.00 969.20 0.9K
14:00 969.25 969.70 968.50 969.70 2.1K
14:01 969.65 970.40 969.65 970.00 2.2K
14:02 970.00 974.80 970.00 974.00 14.7K
14:03 972.85 972.85 970.45 970.90 3.0K
14:04 971.90 972.65 970.15 972.65 2.3K
14:05 972.65 973.00 970.85 970.85 1.5K
14:06 971.70 972.10 971.70 971.70 2.9K
14:07 972.10 972.10 971.05 972.00 0.9K
14:08 971.95 972.95 971.95 972.45 1.9K
14:09 973.40 974.80 972.15 974.25 5.6K
14:10 974.80 974.80 972.80 973.15 4.8K
14:11 973.60 974.10 972.80 972.80 4.5K
14:12 972.90 973.35 970.50 970.50 3.7K
14:13 971.50 971.70 970.60 971.30 1.0K
14:14 971.20 971.65 968.65 971.65 3.7K
14:15 970.35 971.60 970.20 970.35 0.5K
14:16 970.90 971.00 970.00 970.30 2.0K
14:17 971.00 972.50 971.00 972.50 0.7K
14:18 971.40 973.25 971.25 973.25 1.7K
14:19 972.50 973.50 971.45 972.85 1.4K
14:20 971.90 973.50 971.90 973.00 0.9K
14:21 972.15 973.00 972.15 972.95 1.2K
14:22 972.10 972.95 971.05 971.65 2.5K
14:23 971.80 971.80 970.00 971.60 3.7K
14:24 970.65 970.65 970.00 970.00 0.5K
14:25 971.00 971.50 970.65 971.50 0.4K
14:26 971.05 975.30 971.05 975.30 11.8K
14:27 976.80 976.80 973.10 975.10 9.1K
14:28 974.70 975.80 973.25 974.00 2.5K
14:29 974.00 974.10 973.95 974.00 2.9K
14:30 973.85 976.75 973.85 976.60 6.2K
14:31 976.00 976.55 975.05 976.35 5.3K
14:32 976.35 976.50 975.55 976.50 3.6K
14:33 976.45 976.50 975.75 976.30 1.2K
14:34 976.30 976.30 973.90 974.45 5.9K
14:35 975.55 975.55 972.05 972.05 2.7K
14:36 973.95 974.00 972.60 973.35 3.4K
14:37 972.15 975.00 971.05 973.05 9.5K
14:38 973.95 974.95 973.25 974.00 3.1K
14:39 974.00 974.15 973.40 974.15 1.6K
14:40 974.10 974.40 973.35 973.35 0.8K
14:41 973.75 974.15 972.75 973.05 0.8K
14:42 973.15 974.00 972.75 974.00 2.7K
14:43 973.15 973.95 973.15 973.90 1.0K
14:44 973.25 973.70 972.65 972.65 1.3K
14:45 972.40 973.45 972.40 972.85 0.3K
14:46 983.75 988.75 983.50 984.25 69.0K
14:47 984.55 987.20 984.50 987.20 10.9K
14:48 988.00 988.90 987.00 987.00 13.4K
14:49 987.90 987.90 984.20 984.25 8.6K
14:50 984.25 984.25 977.70 980.65 17.4K
14:51 981.30 981.70 977.80 977.80 5.8K
14:52 978.20 982.90 978.20 982.90 6.9K
14:53 982.00 982.80 981.25 981.25 4.3K
14:54 980.40 981.00 980.05 980.15 7.3K
14:55 981.50 982.50 980.05 982.50 4.4K
14:56 983.00 985.00 982.80 982.80 6.6K
14:57 983.25 984.30 983.00 984.30 1.9K
14:58 983.90 984.00 983.45 983.90 1.9K
14:59 983.90 984.00 983.30 983.30 1.1K
15:00 983.95 984.35 982.35 982.35 5.8K
15:01 981.35 982.10 972.55 973.70 13.3K
15:02 973.60 974.75 971.55 971.55 7.9K
15:03 971.55 972.85 971.10 972.85 6.3K
15:04 973.65 980.50 973.00 980.50 12.4K
15:05 981.55 981.85 978.15 978.30 7.5K
15:06 977.70 978.00 976.00 977.95 5.3K
15:07 978.00 978.00 975.00 975.00 3.2K
15:08 975.00 976.45 975.00 975.15 2.9K
15:09 975.65 975.65 971.70 971.70 6.8K
15:10 971.65 971.80 966.80 967.10 13.1K
15:11 966.80 968.85 964.90 964.90 16.7K
15:12 964.75 966.40 960.20 966.40 18.5K
15:13 966.40 966.40 966.25 966.25 4.9K
15:14 966.35 966.35 963.50 963.50 7.8K
15:15 964.90 968.20 962.35 963.15 20.9K
15:16 960.05 969.75 960.05 969.75 8.5K
15:17 969.75 969.75 965.10 965.70 8.7K
15:18 965.55 965.55 951.10 960.05 56.0K
15:19 959.95 962.00 956.55 956.60 21.3K
15:20 958.50 959.30 956.00 959.30 14.0K
15:21 957.50 961.80 957.50 961.80 4.4K
15:22 961.85 962.75 961.15 961.80 7.7K
15:23 961.10 961.90 961.00 961.80 1.6K
15:24 961.80 961.80 954.35 959.00 25.3K
15:25 959.20 962.00 959.10 959.10 6.9K
15:26 960.05 960.05 956.00 957.05 1.6K
15:27 958.65 959.80 957.05 957.10 5.9K
15:28 957.10 958.00 957.00 957.95 4.6K
15:29 957.00 964.30 957.00 964.30 7.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음