Intellect Design Arena Ltd (INEE)

INEE
🏛️ 인도 →
986.10
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 966.95 972.40 966.95 971.95 24.9K
09:16 971.95 971.95 961.90 966.85 13.2K
09:17 964.30 964.90 945.60 948.45 25.7K
09:18 949.30 956.00 944.00 950.35 22.7K
09:19 950.05 951.95 945.25 951.75 6.7K
09:20 951.75 956.00 951.10 956.00 7.2K
09:21 956.00 956.60 948.00 948.00 10.9K
09:22 948.85 948.85 946.90 947.10 5.3K
09:23 947.00 948.20 943.10 943.10 18.3K
09:24 943.00 943.70 942.10 942.10 10.1K
09:25 942.95 943.35 941.00 942.15 9.5K
09:26 942.15 942.15 937.50 939.65 10.4K
09:27 941.00 945.95 941.00 942.00 12.9K
09:28 944.15 944.60 941.15 941.15 4.5K
09:29 943.65 944.95 942.85 944.95 5.7K
09:30 944.10 949.10 944.10 949.10 7.3K
09:31 947.05 947.05 941.00 941.65 8.2K
09:32 941.95 942.95 941.10 942.70 5.4K
09:33 941.80 942.90 941.15 942.45 2.4K
09:34 942.45 943.50 938.00 938.15 5.5K
09:35 938.25 939.65 935.40 935.40 8.1K
09:36 936.95 938.45 934.20 937.50 9.9K
09:37 937.40 938.45 935.00 936.20 5.5K
09:38 936.00 937.90 936.00 937.00 2.1K
09:39 937.00 939.45 936.60 938.85 6.2K
09:40 941.75 943.85 938.50 940.65 10.5K
09:41 940.75 942.00 939.00 939.65 3.9K
09:42 938.05 940.95 936.55 936.65 5.5K
09:43 936.55 937.40 935.25 936.00 9.1K
09:44 935.70 937.65 935.55 937.35 1.0K
09:45 936.35 936.35 934.05 936.00 5.1K
09:46 935.05 937.65 935.05 937.65 6.0K
09:47 936.75 940.75 936.75 940.25 5.2K
09:48 938.90 940.00 936.05 938.55 3.7K
09:49 937.05 939.65 936.70 938.50 2.5K
09:50 939.00 939.00 938.05 938.50 1.9K
09:51 938.50 939.90 937.00 937.70 1.1K
09:52 937.00 939.95 937.00 938.00 2.3K
09:53 938.90 942.80 937.80 941.90 6.0K
09:54 942.00 942.00 938.00 941.75 2.5K
09:55 941.75 942.30 939.75 939.75 3.6K
09:56 938.85 943.00 938.85 943.00 12.3K
09:57 944.00 949.45 944.00 946.95 12.0K
09:58 945.90 947.95 945.05 947.25 1.6K
09:59 946.25 948.50 946.00 948.50 3.5K
10:00 946.75 948.20 946.00 946.00 1.7K
10:01 946.05 950.00 946.05 949.25 6.5K
10:02 949.90 949.90 948.00 949.00 1.7K
10:03 949.00 949.00 946.10 947.95 2.7K
10:04 947.95 948.20 946.50 946.60 2.7K
10:05 947.55 947.80 943.85 943.85 3.7K
10:06 943.85 944.35 940.05 940.25 5.7K
10:07 939.25 943.80 939.25 942.00 1.5K
10:08 942.05 943.20 942.05 942.05 0.5K
10:09 943.25 943.25 940.00 940.50 1.2K
10:10 940.50 941.30 939.00 940.40 4.4K
10:11 938.00 940.00 938.00 939.00 1.3K
10:12 940.05 941.00 938.50 938.50 1.0K
10:13 938.50 939.00 938.50 939.00 0.8K
10:14 938.50 939.00 938.50 938.60 2.1K
10:15 938.95 942.30 938.95 942.30 2.1K
10:16 942.50 942.50 940.00 940.00 0.4K
10:17 940.05 941.60 940.05 940.50 0.4K
10:18 941.35 945.00 941.35 945.00 2.0K
10:19 942.85 943.70 941.95 943.70 0.2K
10:20 943.00 943.45 943.00 943.00 0.0K
10:21 943.00 943.50 943.00 943.00 0.3K
10:22 942.05 944.00 942.05 942.40 0.5K
10:23 942.50 944.80 942.25 943.45 1.3K
10:24 943.45 945.00 943.45 944.00 0.8K
10:25 943.45 944.00 942.05 944.00 1.5K
10:26 944.00 944.00 943.10 943.10 0.1K
10:27 942.15 944.65 942.10 943.00 1.2K
10:28 943.05 943.80 943.00 943.70 0.2K
10:29 943.75 944.10 940.20 940.20 1.6K
10:30 942.65 943.00 940.10 940.10 0.8K
10:31 941.00 941.35 940.10 940.15 0.3K
10:32 941.30 941.60 939.10 941.40 1.8K
10:33 941.10 941.20 939.90 941.20 0.1K
10:34 941.55 941.55 940.50 940.50 0.3K
10:35 942.25 942.95 940.15 940.15 1.6K
10:36 942.05 942.60 940.45 941.65 2.1K
10:37 942.95 942.95 941.20 941.25 0.2K
10:38 941.25 942.00 941.05 941.35 0.5K
10:39 941.35 942.00 941.35 942.00 0.1K
10:40 942.00 942.90 941.40 942.60 0.4K
10:41 942.60 942.60 941.40 941.45 0.2K
10:42 940.45 941.95 939.90 941.95 1.9K
10:43 941.80 942.10 939.80 942.05 0.7K
10:44 942.10 942.10 940.75 941.40 0.6K
10:45 941.15 942.55 941.15 941.75 0.4K
10:46 942.85 942.85 942.80 942.80 0.2K
10:47 942.80 943.00 941.40 941.40 0.9K
10:48 942.25 942.25 941.00 941.00 0.5K
10:49 941.00 941.90 941.00 941.15 1.0K
10:50 941.40 944.85 941.40 944.85 2.4K
10:51 944.60 944.60 943.00 944.00 0.9K
10:52 944.00 946.15 944.00 946.00 3.5K
10:53 946.15 946.50 945.30 945.40 0.8K
10:54 946.00 946.10 944.45 944.45 0.4K
10:55 944.55 946.40 944.05 944.25 0.6K
10:56 945.65 946.45 944.25 944.30 0.7K
10:57 944.30 945.70 944.30 945.70 0.2K
10:58 945.70 945.70 944.70 944.70 0.6K
10:59 944.70 946.00 942.90 946.00 2.7K
11:00 947.45 947.50 945.25 947.50 3.1K
11:01 946.15 947.50 945.00 946.80 1.5K
11:02 945.40 945.95 945.00 945.95 0.5K
11:03 945.95 946.00 945.00 946.00 0.1K
11:04 945.00 945.60 943.70 943.70 0.7K
11:05 943.70 943.70 942.10 942.10 1.2K
11:06 942.10 943.70 942.10 943.60 0.1K
11:07 943.05 944.35 943.05 943.35 0.4K
11:08 943.35 945.40 943.35 944.20 0.9K
11:09 944.10 946.30 943.10 946.30 1.3K
11:10 946.30 946.30 944.05 944.85 0.8K
11:11 945.90 945.90 944.10 944.15 0.9K
11:12 944.15 944.15 943.00 943.15 1.1K
11:13 943.10 944.90 943.10 943.25 0.3K
11:14 943.25 944.75 943.25 943.75 0.2K
11:15 944.15 944.85 943.10 943.10 1.0K
11:16 945.05 945.05 942.20 944.45 3.9K
11:17 942.20 943.55 941.25 941.80 0.6K
11:18 942.95 942.95 940.20 940.30 2.0K
11:19 941.45 941.45 941.20 941.20 0.0K
11:20 940.55 942.35 939.50 942.35 2.2K
11:21 941.00 941.90 940.10 940.40 0.4K
11:22 940.40 942.00 940.40 942.00 2.0K
11:23 942.00 944.65 941.75 944.00 2.5K
11:24 944.00 946.00 943.25 945.60 3.3K
11:25 944.70 953.00 944.70 947.15 12.7K
11:26 950.15 950.15 948.75 950.10 0.3K
11:27 950.15 952.55 950.15 951.00 2.4K
11:28 951.50 951.50 948.00 948.00 1.5K
11:29 949.75 949.75 947.20 947.20 1.3K
11:30 948.35 948.95 947.80 947.90 0.1K
11:31 947.80 947.90 944.20 944.25 2.0K
11:32 944.25 945.50 943.10 945.50 2.3K
11:33 946.55 949.40 944.65 948.00 2.0K
11:34 948.90 948.90 946.40 948.00 4.3K
11:35 948.00 948.00 947.05 947.05 0.1K
11:36 947.10 951.00 947.00 949.95 2.7K
11:37 948.85 950.80 948.85 950.00 0.4K
11:38 950.00 951.00 949.85 949.85 0.7K
11:39 949.85 949.85 949.85 949.85 1.1K
11:40 950.00 953.00 949.85 952.90 2.1K
11:41 953.95 954.80 953.70 954.65 2.9K
11:42 953.95 954.80 953.95 954.00 4.8K
11:43 954.50 954.80 953.70 953.75 3.1K
11:44 953.55 953.55 950.80 951.20 0.5K
11:45 951.20 954.00 951.20 953.15 0.8K
11:46 953.15 953.15 948.35 949.20 2.6K
11:47 949.20 949.20 947.35 947.65 0.5K
11:48 947.65 950.10 947.65 948.15 0.6K
11:49 948.15 950.00 948.15 948.50 0.2K
11:50 949.50 949.50 947.60 948.25 2.8K
11:51 948.30 949.60 947.90 948.35 0.9K
11:52 949.45 949.45 947.25 948.30 0.5K
11:53 948.00 948.00 946.55 946.55 3.6K
11:54 946.65 946.65 943.05 946.20 4.7K
11:55 945.70 946.05 945.50 946.00 1.0K
11:56 946.00 946.00 945.00 945.00 0.3K
11:57 945.50 945.50 942.80 944.40 2.2K
11:58 944.55 945.50 942.95 943.15 0.9K
11:59 944.35 944.60 943.10 944.60 0.9K
12:00 945.00 945.00 944.10 944.95 0.3K
12:01 944.05 945.00 944.05 945.00 0.3K
12:02 944.40 946.00 944.40 945.00 1.3K
12:03 946.00 946.00 945.00 946.00 2.1K
12:04 946.00 946.90 943.00 944.25 7.3K
12:05 943.05 944.60 943.05 944.60 0.1K
12:06 943.50 943.50 941.65 941.85 5.1K
12:07 943.20 944.45 941.85 944.45 0.6K
12:08 943.50 943.50 942.00 942.35 2.0K
12:09 943.95 943.95 943.75 943.90 0.8K
12:10 943.45 943.95 942.20 943.70 0.8K
12:11 943.70 943.80 942.45 942.60 0.8K
12:12 942.60 944.00 942.55 944.00 0.0K
12:13 943.05 943.05 942.55 942.55 0.1K
12:14 942.55 942.60 942.55 942.60 0.3K
12:15 942.65 943.40 942.65 943.30 0.1K
12:16 942.65 943.15 942.55 942.55 0.2K
12:17 943.05 944.00 942.95 944.00 0.6K
12:18 946.35 946.35 944.10 945.25 0.8K
12:19 944.20 945.25 944.20 945.25 0.1K
12:20 946.05 946.30 944.80 946.25 0.3K
12:21 945.95 945.95 944.95 945.05 0.0K
12:22 944.10 944.70 944.00 944.70 0.4K
12:23 943.05 944.80 943.05 944.80 0.3K
12:24 944.50 944.50 943.55 943.55 1.3K
12:25 943.20 943.20 943.20 943.20 0.0K
12:26 943.55 944.35 943.20 943.25 0.2K
12:27 944.15 944.35 943.30 944.35 0.0K
12:28 944.10 944.15 943.20 944.15 0.3K
12:29 944.15 944.15 943.00 943.20 0.2K
12:30 943.20 943.20 943.00 943.00 0.1K
12:31 943.20 943.90 942.50 943.90 0.8K
12:32 942.50 942.50 942.10 942.50 0.1K
12:33 943.70 943.70 943.70 943.70 0.4K
12:34 943.00 944.15 943.00 944.15 0.2K
12:35 943.70 944.35 942.15 943.05 2.7K
12:36 943.05 944.30 943.05 944.30 0.1K
12:37 944.35 946.70 944.30 945.20 4.1K
12:38 946.50 946.50 944.80 944.80 0.0K
12:39 945.95 945.95 944.80 944.85 0.1K
12:40 944.90 944.90 943.70 943.70 0.3K
12:41 943.50 943.50 943.50 943.50 0.1K
12:42 944.00 944.00 943.50 943.50 0.2K
12:43 943.50 944.00 943.50 944.00 0.1K
12:44 944.00 944.00 944.00 944.00 0.0K
12:45 944.00 944.00 944.00 944.00 0.1K
12:46 943.50 944.00 943.50 944.00 0.4K
12:47 944.00 944.00 943.35 943.35 0.3K
12:48 944.30 945.00 944.30 945.00 0.8K
12:49 944.20 944.20 943.00 943.00 0.2K
12:50 943.00 943.00 943.00 943.00 0.0K
12:51 944.35 944.35 943.15 943.15 0.3K
12:52 944.25 944.25 943.30 943.30 0.0K
12:53 943.00 943.00 942.60 942.60 0.2K
12:54 942.60 943.65 942.60 943.65 0.2K
12:55 943.60 943.60 942.20 943.10 0.6K
12:56 942.10 944.00 942.10 943.30 0.7K
12:57 942.70 943.30 942.10 943.30 0.5K
12:58 943.30 943.30 942.20 943.10 0.8K
12:59 942.20 943.10 940.60 940.60 3.8K
13:00 940.65 941.70 940.45 940.45 0.6K
13:01 940.60 942.70 940.60 941.80 1.5K
13:02 942.00 942.25 940.30 941.85 0.4K
13:03 941.80 943.45 941.05 941.05 1.2K
13:04 941.60 942.00 941.05 942.00 0.3K
13:05 941.25 941.95 941.20 941.20 0.2K
13:06 941.05 942.00 941.05 942.00 0.6K
13:07 942.00 942.30 940.20 941.05 3.4K
13:08 941.10 942.20 940.80 941.00 0.8K
13:09 941.00 941.00 941.00 941.00 0.2K
13:10 941.00 941.00 940.80 940.80 0.3K
13:11 940.80 941.00 940.80 941.00 0.2K
13:12 941.00 941.00 940.80 940.95 0.1K
13:13 940.95 941.00 940.95 940.95 0.1K
13:14 940.80 941.00 940.80 941.00 1.0K
13:15 941.00 941.00 940.50 941.00 0.3K
13:16 942.15 942.15 939.75 939.75 2.1K
13:17 939.75 939.85 939.05 939.05 0.1K
13:18 939.00 941.45 939.00 939.85 1.2K
13:19 939.85 941.20 939.85 940.50 0.8K
13:20 941.00 941.00 940.00 941.00 0.2K
13:21 940.00 940.80 940.00 940.80 0.1K
13:22 940.80 941.00 940.20 941.00 1.3K
13:23 940.80 940.80 940.00 940.00 1.3K
13:24 940.00 940.70 939.85 939.90 0.6K
13:25 939.90 940.75 939.90 940.50 0.2K
13:26 940.80 941.00 940.10 941.00 1.2K
13:27 941.00 941.00 940.00 940.00 0.5K
13:28 940.05 941.00 940.00 940.00 0.2K
13:29 940.95 940.95 940.00 940.30 0.6K
13:30 940.95 940.95 940.10 940.10 0.0K
13:31 940.10 940.90 940.10 940.90 0.0K
13:32 940.10 940.95 940.10 940.90 0.1K
13:33 940.90 941.00 940.20 940.20 0.1K
13:34 940.20 940.90 940.20 940.90 0.1K
13:35 940.90 941.00 940.10 941.00 0.3K
13:36 941.00 941.00 940.50 941.00 0.3K
13:37 941.00 941.00 940.50 941.00 0.6K
13:38 940.60 943.00 940.60 941.00 2.8K
13:39 940.60 942.85 940.60 941.15 0.3K
13:40 942.20 942.95 942.20 942.95 0.5K
13:41 942.95 944.15 942.95 944.15 1.0K
13:42 946.00 946.70 943.45 946.70 2.2K
13:43 945.20 945.70 944.00 944.10 0.8K
13:44 944.15 945.75 944.15 945.75 0.6K
13:45 944.20 945.65 944.20 945.60 0.2K
13:46 945.65 946.00 945.00 945.00 0.6K
13:47 946.00 946.00 941.90 941.90 1.5K
13:48 943.50 943.90 942.05 942.15 0.1K
13:49 944.05 944.10 942.35 944.10 0.1K
13:50 942.45 943.65 942.45 943.65 0.0K
13:51 943.60 944.95 943.60 944.40 0.5K
13:52 944.40 945.55 944.40 944.45 0.3K
13:53 944.45 945.40 944.45 945.00 1.3K
13:54 945.00 945.25 943.00 944.35 1.2K
13:55 942.15 945.50 942.15 944.80 1.3K
13:56 944.80 945.55 944.20 945.55 1.1K
13:57 948.00 948.00 945.10 946.55 2.6K
13:58 946.20 946.80 945.25 946.00 2.4K
13:59 945.85 946.90 945.25 945.25 0.3K
14:00 945.25 947.95 945.25 947.90 2.2K
14:01 947.00 947.90 947.00 947.05 2.0K
14:02 948.00 949.45 947.20 949.45 2.6K
14:03 949.45 950.00 948.70 950.00 3.3K
14:04 949.90 950.00 949.05 949.15 2.2K
14:05 950.00 950.00 949.10 950.00 1.0K
14:06 949.05 949.05 949.00 949.00 0.9K
14:07 949.10 949.10 948.70 948.70 0.6K
14:08 948.75 952.10 948.10 951.05 6.5K
14:09 952.70 952.70 951.05 951.05 0.8K
14:10 950.00 950.05 950.00 950.05 0.2K
14:11 950.05 951.95 950.05 950.50 1.1K
14:12 950.50 950.50 950.00 950.00 0.4K
14:13 950.00 952.00 950.00 952.00 1.4K
14:14 950.20 952.00 948.50 948.50 1.5K
14:15 949.95 949.95 948.05 949.00 0.2K
14:16 948.50 948.50 947.50 947.50 1.5K
14:17 947.50 947.50 944.90 945.00 4.3K
14:18 943.05 946.90 943.05 946.90 2.0K
14:19 946.90 946.90 944.00 944.30 0.6K
14:20 945.45 947.90 945.45 947.00 0.9K
14:21 947.75 947.75 946.75 947.65 0.2K
14:22 947.60 947.60 946.05 946.05 0.4K
14:23 946.30 947.00 946.30 946.60 0.2K
14:24 947.60 947.70 946.60 947.70 0.2K
14:25 947.70 947.70 947.00 947.00 0.0K
14:26 947.00 947.65 947.00 947.65 0.0K
14:27 947.65 947.65 946.90 947.05 0.5K
14:28 948.45 948.45 946.00 946.00 0.3K
14:29 946.25 947.00 946.25 947.00 0.1K
14:30 947.50 947.50 946.30 946.30 0.1K
14:31 946.30 947.40 946.30 947.00 0.2K
14:32 948.00 948.25 947.00 947.15 0.4K
14:33 947.00 947.60 946.20 946.60 3.0K
14:34 946.05 947.00 946.05 947.00 0.4K
14:35 946.95 948.80 946.95 947.70 1.5K
14:36 948.65 948.75 947.65 948.75 0.3K
14:37 948.80 948.80 948.75 948.80 0.8K
14:38 947.80 948.65 947.60 947.60 1.1K
14:39 947.40 948.35 947.40 948.00 0.2K
14:40 948.00 948.00 946.55 946.55 0.7K
14:41 947.90 948.25 947.15 947.25 0.6K
14:42 947.95 947.95 947.15 947.25 0.1K
14:43 947.20 948.20 947.20 948.00 0.4K
14:44 947.95 949.00 946.85 949.00 1.4K
14:45 949.00 949.45 947.60 947.60 0.8K
14:46 950.05 951.50 950.05 951.20 1.1K
14:47 950.20 952.00 950.00 951.00 1.2K
14:48 951.75 951.75 950.15 951.35 0.8K
14:49 950.25 951.25 949.85 949.85 0.6K
14:50 950.20 956.00 949.30 956.00 11.1K
14:51 957.80 957.80 953.25 953.25 4.0K
14:52 953.80 954.15 953.45 953.50 0.8K
14:53 954.15 955.10 952.80 952.80 2.9K
14:54 954.45 956.20 953.45 955.00 3.6K
14:55 955.10 956.85 955.10 956.05 2.2K
14:56 956.50 959.00 956.50 959.00 2.4K
14:57 959.70 963.00 955.00 962.90 11.4K
14:58 962.00 962.00 957.00 957.00 6.3K
14:59 957.00 957.95 955.05 957.05 2.3K
15:00 959.00 959.00 952.85 952.85 5.7K
15:01 954.20 958.00 954.20 955.60 2.1K
15:02 955.90 957.95 955.10 955.10 0.9K
15:03 955.30 956.65 954.10 955.00 2.8K
15:04 954.25 954.95 952.20 954.90 1.2K
15:05 954.90 955.90 954.90 955.75 0.4K
15:06 957.90 957.90 956.00 957.00 2.6K
15:07 957.00 958.95 955.90 957.65 2.8K
15:08 956.00 957.95 955.10 956.10 2.4K
15:09 955.55 958.00 955.55 957.95 2.0K
15:10 957.40 957.95 955.95 957.30 2.2K
15:11 957.30 957.60 955.60 956.85 1.3K
15:12 956.75 960.40 956.75 960.40 6.3K
15:13 958.00 958.00 956.60 957.00 3.3K
15:14 957.05 959.90 957.05 958.50 7.6K
15:15 957.65 957.65 954.15 955.85 3.3K
15:16 955.10 955.20 953.95 955.20 1.6K
15:17 955.25 956.05 953.10 955.10 4.3K
15:18 955.95 955.95 950.70 955.50 11.6K
15:19 955.40 955.95 955.05 955.25 2.4K
15:20 955.50 955.60 953.00 955.00 5.2K
15:21 956.40 957.90 956.00 957.30 2.8K
15:22 957.00 957.60 956.65 956.95 1.3K
15:23 956.95 957.40 956.00 956.00 2.7K
15:24 955.25 957.50 953.35 953.35 14.2K
15:25 955.25 958.95 954.00 958.00 7.1K
15:26 957.70 958.45 956.85 957.30 1.0K
15:27 957.65 957.75 956.15 957.05 0.5K
15:28 957.75 957.75 954.00 955.10 6.2K
15:29 954.55 957.00 954.55 955.95 1.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음