Intellect Design Arena Ltd (INEE)

INEE
🏛️ 인도 →
986.10
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 962.75 974.80 962.75 973.00 21.2K
09:16 980.60 999.00 979.65 999.00 45.2K
09:17 997.65 1,010.00 997.50 1,002.65 100.0K
09:18 1,006.50 1,013.70 1,006.50 1,013.70 71.2K
09:19 1,014.80 1,014.80 1,009.75 1,010.90 75.2K
09:20 1,008.05 1,022.35 1,008.05 1,018.20 121.5K
09:21 1,019.55 1,019.55 1,009.55 1,009.55 78.9K
09:22 1,010.90 1,013.80 1,010.90 1,011.45 30.6K
09:23 1,012.00 1,013.00 1,009.00 1,011.80 43.8K
09:24 1,009.40 1,010.30 1,000.05 1,003.90 92.6K
09:25 1,001.80 1,002.30 985.30 990.55 128.6K
09:26 989.95 993.75 983.20 983.20 66.2K
09:27 984.05 990.90 984.05 990.90 39.0K
09:28 990.45 994.85 987.55 994.85 34.2K
09:29 993.85 995.00 991.00 993.00 32.9K
09:30 993.00 993.00 977.10 977.10 66.9K
09:31 979.35 981.70 973.20 973.20 56.8K
09:32 972.50 977.40 971.60 977.40 32.6K
09:33 977.40 978.65 972.00 972.50 32.9K
09:34 973.00 977.00 971.35 977.00 23.5K
09:35 977.75 977.75 973.40 974.90 13.4K
09:36 975.00 978.00 974.45 978.00 9.0K
09:37 977.85 978.25 975.70 976.40 11.7K
09:38 975.00 975.00 967.40 969.25 39.8K
09:39 967.90 968.00 964.00 964.10 28.6K
09:40 963.05 970.15 962.50 968.60 33.2K
09:41 968.60 974.00 967.00 972.80 20.1K
09:42 972.15 973.70 971.75 973.40 16.7K
09:43 973.15 973.15 965.30 969.80 11.7K
09:44 969.85 972.95 968.80 971.60 8.0K
09:45 971.10 972.10 966.95 967.30 10.0K
09:46 966.80 969.95 965.00 969.00 10.6K
09:47 969.00 969.00 966.90 967.30 4.1K
09:48 968.45 972.00 967.75 972.00 9.0K
09:49 972.00 973.85 971.60 971.60 15.2K
09:50 970.10 971.60 965.25 966.75 17.8K
09:51 966.35 968.65 963.00 964.45 12.7K
09:52 961.65 964.70 961.00 964.55 17.7K
09:53 963.65 966.00 963.65 964.40 6.8K
09:54 963.70 968.95 963.70 968.95 13.8K
09:55 967.50 968.35 966.10 967.55 5.5K
09:56 967.45 973.20 967.45 970.50 13.2K
09:57 971.75 973.90 971.75 972.80 14.5K
09:58 973.40 979.00 973.40 976.00 36.7K
09:59 976.05 980.65 973.60 980.20 34.2K
10:00 979.65 984.70 977.50 978.90 54.5K
10:01 979.95 981.60 979.95 981.45 21.6K
10:02 980.70 981.25 968.95 973.95 55.8K
10:03 973.85 973.85 970.00 971.55 9.9K
10:04 972.85 973.00 971.15 972.45 5.8K
10:05 971.95 971.95 966.70 968.60 15.1K
10:06 967.75 969.75 966.65 968.35 9.2K
10:07 968.75 968.75 966.70 966.70 4.5K
10:08 966.70 966.70 965.00 966.00 13.8K
10:09 966.00 966.95 966.00 966.70 4.5K
10:10 966.90 966.90 965.45 965.45 7.0K
10:11 966.20 969.45 964.55 969.45 12.5K
10:12 969.00 969.00 964.30 966.75 5.6K
10:13 966.45 969.90 966.45 968.75 4.9K
10:14 967.50 968.00 964.35 964.35 6.6K
10:15 964.35 965.15 962.00 962.50 14.9K
10:16 962.50 965.65 962.45 964.55 7.9K
10:17 964.55 965.15 964.00 964.95 2.6K
10:18 964.95 965.55 964.00 965.55 5.8K
10:19 965.05 966.60 965.00 966.10 2.1K
10:20 966.10 967.00 964.70 964.70 4.8K
10:21 964.70 966.00 963.35 963.40 1.9K
10:22 963.45 965.00 963.45 963.50 3.3K
10:23 964.00 964.00 961.00 962.15 10.0K
10:24 962.85 963.75 962.00 962.80 4.1K
10:25 962.45 963.05 961.00 961.00 5.2K
10:26 960.65 963.30 960.00 963.30 15.9K
10:27 961.25 962.75 961.00 961.00 4.8K
10:28 961.20 961.40 955.20 956.25 26.0K
10:29 955.35 958.70 955.35 958.70 15.4K
10:30 960.20 960.20 957.00 957.00 7.9K
10:31 956.00 959.35 956.00 959.35 9.5K
10:32 960.00 960.00 958.35 959.15 1.7K
10:33 959.40 961.00 959.40 960.55 4.3K
10:34 961.10 961.75 960.65 960.80 4.1K
10:35 960.90 960.90 960.00 960.35 1.4K
10:36 960.40 960.95 958.35 960.95 8.3K
10:37 961.00 964.90 961.00 964.30 4.8K
10:38 964.85 964.85 962.00 962.80 3.5K
10:39 962.80 963.00 962.30 963.00 2.9K
10:40 963.05 963.65 960.85 960.85 2.8K
10:41 960.85 960.85 960.00 960.30 1.8K
10:42 960.35 961.85 960.25 960.95 1.8K
10:43 960.85 960.85 960.05 960.05 2.4K
10:44 960.75 961.35 960.00 960.50 1.5K
10:45 960.50 960.60 960.00 960.60 0.9K
10:46 960.60 960.60 958.90 959.70 1.9K
10:47 958.90 961.00 958.90 960.40 4.0K
10:48 961.00 962.00 960.00 962.00 2.0K
10:49 963.00 963.00 961.65 962.25 1.7K
10:50 962.65 963.65 962.00 962.00 1.6K
10:51 962.00 963.20 960.35 960.95 2.8K
10:52 960.35 960.85 960.00 960.85 2.9K
10:53 960.85 960.85 959.50 959.55 2.2K
10:54 960.00 961.30 959.20 961.25 1.6K
10:55 960.40 961.50 960.15 960.15 1.9K
10:56 960.85 960.85 959.90 960.00 1.5K
10:57 960.00 960.20 958.00 958.25 5.6K
10:58 958.10 959.10 958.00 958.00 1.9K
10:59 957.40 959.70 957.10 959.25 2.7K
11:00 959.55 959.65 958.20 958.20 1.0K
11:01 958.95 959.85 958.20 958.70 0.4K
11:02 958.75 959.90 958.50 959.90 1.2K
11:03 959.10 959.90 959.10 959.90 0.4K
11:04 959.20 961.05 959.20 959.90 5.0K
11:05 960.05 961.50 959.20 960.70 1.3K
11:06 959.70 960.95 959.70 960.95 0.7K
11:07 960.95 960.95 960.05 960.40 0.9K
11:08 960.40 960.40 956.65 956.70 10.9K
11:09 956.60 956.60 955.90 955.90 3.1K
11:10 955.80 958.40 955.50 957.60 5.1K
11:11 957.20 959.40 957.15 958.75 1.9K
11:12 957.90 959.40 957.90 959.40 0.7K
11:13 959.00 959.60 959.00 959.60 2.0K
11:14 959.60 960.40 959.60 960.00 0.7K
11:15 960.30 961.90 960.30 961.00 1.7K
11:16 960.95 960.95 960.00 960.05 0.5K
11:17 960.60 961.70 960.05 961.70 3.3K
11:18 961.95 962.20 959.65 960.00 4.1K
11:19 960.00 960.95 959.35 960.00 0.8K
11:20 961.00 961.20 960.35 961.20 0.4K
11:21 961.20 961.65 960.40 960.40 0.9K
11:22 961.05 961.05 959.50 960.75 1.0K
11:23 960.75 961.00 960.75 961.00 0.4K
11:24 961.05 961.60 958.45 959.50 2.9K
11:25 958.60 959.35 958.50 958.95 1.4K
11:26 958.95 959.25 958.15 958.90 0.4K
11:27 958.85 958.90 957.00 957.00 2.9K
11:28 958.55 959.10 958.10 958.10 0.4K
11:29 958.15 960.10 958.15 959.25 0.9K
11:30 959.25 959.25 959.00 959.00 0.8K
11:31 958.10 958.45 957.65 957.70 0.9K
11:32 958.00 958.40 956.25 957.30 5.5K
11:33 958.00 958.00 957.35 957.35 0.1K
11:34 958.00 958.00 956.20 957.30 3.7K
11:35 958.80 959.40 957.50 958.25 4.9K
11:36 958.00 962.95 957.95 962.95 22.7K
11:37 963.40 966.75 962.40 966.75 17.7K
11:38 966.90 967.30 964.30 965.30 6.6K
11:39 966.85 967.00 964.80 965.00 4.5K
11:40 965.00 967.35 965.00 965.90 8.7K
11:41 967.00 967.90 965.95 967.45 9.0K
11:42 967.05 967.70 965.50 965.50 4.9K
11:43 964.95 966.00 964.05 964.30 5.5K
11:44 964.45 964.90 963.35 964.15 2.5K
11:45 965.00 965.00 963.15 964.10 0.8K
11:46 964.50 965.00 964.10 964.10 0.5K
11:47 964.30 965.00 964.15 964.15 1.0K
11:48 965.00 965.75 964.75 965.65 1.6K
11:49 965.15 965.95 964.85 965.75 1.8K
11:50 965.20 965.95 964.20 964.90 0.6K
11:51 965.30 965.85 964.00 964.95 1.2K
11:52 964.05 965.00 964.05 964.25 0.6K
11:53 964.35 964.95 964.10 964.55 0.4K
11:54 965.40 965.60 965.15 965.45 0.9K
11:55 965.45 965.80 963.05 965.80 8.8K
11:56 964.20 964.20 963.20 963.25 0.7K
11:57 963.25 964.50 963.20 964.20 1.2K
11:58 964.20 964.60 963.20 963.20 0.6K
11:59 963.85 963.90 963.25 963.90 1.1K
12:00 964.40 964.40 963.55 963.55 0.1K
12:01 963.55 963.55 963.10 963.10 0.5K
12:02 963.10 963.10 962.55 962.55 0.7K
12:03 962.55 962.55 962.00 962.10 0.8K
12:04 962.00 962.75 962.00 962.00 0.9K
12:05 963.45 964.00 962.95 964.00 0.9K
12:06 964.80 964.80 963.85 963.95 0.8K
12:07 964.45 964.50 963.90 964.15 0.4K
12:08 964.15 964.15 964.05 964.05 0.0K
12:09 964.00 964.45 963.80 964.00 0.4K
12:10 964.45 964.45 964.00 964.00 0.7K
12:11 964.00 964.00 963.05 963.05 0.4K
12:12 963.05 965.85 963.05 965.85 3.0K
12:13 966.90 968.85 966.90 968.20 8.2K
12:14 968.30 968.80 967.50 968.30 2.2K
12:15 967.50 968.30 967.40 968.10 1.3K
12:16 968.80 969.85 968.25 968.25 8.8K
12:17 969.95 969.95 969.00 969.75 2.7K
12:18 969.70 969.75 968.05 968.85 1.6K
12:19 969.40 969.40 968.00 968.00 1.4K
12:20 967.00 968.25 966.90 968.25 4.1K
12:21 967.20 968.90 966.90 968.90 0.6K
12:22 964.80 967.40 964.80 966.15 4.7K
12:23 966.15 966.35 965.05 965.50 3.8K
12:24 965.30 966.15 964.05 964.10 0.7K
12:25 965.00 965.75 964.85 964.90 0.2K
12:26 964.60 965.55 964.00 964.65 1.4K
12:27 964.40 965.80 964.40 965.10 0.6K
12:28 965.10 966.00 965.05 965.85 0.6K
12:29 965.05 965.55 964.85 964.85 0.3K
12:30 965.00 966.10 964.85 966.05 2.9K
12:31 966.05 966.05 965.10 965.45 0.5K
12:32 965.50 965.50 961.25 961.85 8.6K
12:33 962.15 963.10 961.35 963.00 2.2K
12:34 962.65 964.05 962.55 964.05 0.8K
12:35 964.05 964.05 962.55 962.55 1.7K
12:36 962.55 962.95 962.55 962.55 0.6K
12:37 962.05 964.35 961.45 964.35 1.7K
12:38 963.00 963.85 963.00 963.85 1.3K
12:39 963.85 963.90 963.85 963.90 0.3K
12:40 963.20 963.75 963.00 963.20 0.6K
12:41 963.05 963.05 963.05 963.05 0.4K
12:42 965.70 965.70 959.25 959.45 17.1K
12:43 960.00 962.90 960.00 962.05 1.4K
12:44 962.90 962.90 961.15 961.15 0.6K
12:45 961.15 962.50 961.15 962.50 1.2K
12:46 962.45 962.45 961.00 961.95 1.3K
12:47 961.30 962.40 961.05 962.00 1.2K
12:48 962.15 962.15 961.10 961.50 0.5K
12:49 961.50 962.00 961.40 962.00 0.2K
12:50 962.00 962.45 961.40 962.45 0.5K
12:51 962.40 962.40 961.65 961.65 0.1K
12:52 962.40 962.40 961.70 962.40 0.1K
12:53 961.75 961.75 961.45 961.45 0.7K
12:54 961.45 962.00 961.45 962.00 1.6K
12:55 962.50 962.50 962.50 962.50 0.1K
12:56 962.50 962.50 961.60 962.00 0.2K
12:57 962.00 962.75 961.65 962.75 3.6K
12:58 962.65 962.65 961.50 961.50 1.1K
12:59 961.55 962.15 961.55 962.15 0.1K
13:00 962.35 962.85 961.70 962.85 1.2K
13:01 962.85 962.85 961.90 962.80 0.1K
13:02 961.90 962.75 961.90 962.75 0.1K
13:03 962.75 962.75 961.95 961.95 0.4K
13:04 961.95 962.50 961.80 962.50 1.0K
13:05 962.50 962.50 961.80 962.00 0.1K
13:06 962.40 962.45 961.55 961.65 1.0K
13:07 961.65 962.50 961.65 962.40 0.2K
13:08 962.45 962.45 961.85 961.85 0.1K
13:09 962.50 962.50 962.05 962.05 0.6K
13:10 962.05 962.05 962.00 962.00 0.1K
13:11 962.05 962.05 961.50 961.65 1.0K
13:12 961.50 961.65 961.05 961.65 0.3K
13:13 961.00 961.45 960.25 960.75 0.5K
13:14 960.70 962.15 960.05 960.05 2.5K
13:15 960.05 960.90 960.05 960.90 0.9K
13:16 960.90 960.90 960.00 960.00 0.8K
13:17 960.00 960.85 958.35 960.85 6.0K
13:18 960.05 960.70 959.15 960.00 1.0K
13:19 960.00 961.10 960.00 961.00 3.8K
13:20 961.35 963.50 961.35 963.50 3.1K
13:21 963.50 963.50 961.80 962.25 0.7K
13:22 961.65 961.90 961.00 961.90 0.1K
13:23 961.55 961.90 961.10 961.90 1.2K
13:24 962.65 963.40 961.65 961.65 0.4K
13:25 962.35 963.50 962.35 963.50 2.1K
13:26 963.50 963.95 963.50 963.85 0.1K
13:27 963.55 968.40 963.15 964.70 11.3K
13:28 966.00 967.60 965.45 966.95 1.6K
13:29 966.95 967.00 964.75 967.00 5.7K
13:30 968.90 969.90 966.60 966.60 9.2K
13:31 967.00 967.00 966.25 966.45 3.6K
13:32 965.50 966.00 965.00 965.70 1.5K
13:33 966.00 967.45 966.00 967.45 2.6K
13:34 966.65 967.40 966.65 967.05 7.9K
13:35 967.70 967.70 967.10 967.50 1.0K
13:36 967.50 967.50 966.00 966.00 1.2K
13:37 966.00 966.60 965.90 965.90 0.5K
13:38 966.40 967.00 966.15 967.00 1.7K
13:39 966.65 966.65 965.95 966.20 0.3K
13:40 966.25 969.05 966.25 969.05 4.0K
13:41 968.85 969.45 968.40 969.20 2.8K
13:42 968.65 968.65 967.05 967.55 1.9K
13:43 967.05 968.10 967.05 967.25 0.5K
13:44 967.05 967.05 963.70 963.75 4.7K
13:45 962.30 963.95 961.50 963.95 1.5K
13:46 963.10 963.90 963.10 963.25 0.1K
13:47 963.25 963.25 962.05 962.15 0.7K
13:48 962.05 965.80 962.05 965.80 1.1K
13:49 964.40 966.50 964.40 966.50 1.3K
13:50 966.50 966.80 965.40 966.80 1.5K
13:51 966.65 966.65 965.70 966.50 1.3K
13:52 966.50 966.70 966.40 966.70 0.6K
13:53 966.70 966.95 966.70 966.90 0.4K
13:54 966.90 966.90 966.00 966.00 0.5K
13:55 966.00 966.40 965.65 965.65 1.9K
13:56 968.10 969.00 965.60 967.80 7.0K
13:57 967.10 968.45 967.10 968.00 0.6K
13:58 968.00 970.95 968.00 970.95 17.8K
13:59 970.60 970.60 968.45 969.15 2.8K
14:00 969.15 969.70 969.15 969.50 0.5K
14:01 969.50 970.00 968.20 970.00 2.5K
14:02 970.00 971.50 968.85 970.45 4.1K
14:03 970.45 970.45 970.00 970.40 2.3K
14:04 971.00 971.00 969.75 970.10 1.8K
14:05 969.45 970.95 969.45 970.95 3.0K
14:06 970.30 971.50 970.30 971.50 1.8K
14:07 972.05 973.05 971.30 971.95 5.6K
14:08 972.10 972.15 971.30 971.75 2.4K
14:09 971.90 973.00 971.45 972.50 3.0K
14:10 972.90 973.00 971.90 971.90 3.9K
14:11 972.75 972.75 972.05 972.65 1.1K
14:12 972.85 972.95 972.40 972.65 2.5K
14:13 972.05 972.85 971.85 971.85 1.4K
14:14 972.50 972.65 971.35 972.40 2.7K
14:15 971.10 972.00 970.95 972.00 3.0K
14:16 972.00 972.00 970.75 970.75 4.8K
14:17 969.15 969.30 968.25 969.25 2.1K
14:18 969.50 971.85 969.40 971.05 1.8K
14:19 973.55 976.75 973.15 975.70 18.9K
14:20 976.60 976.60 974.45 976.00 6.6K
14:21 976.00 977.00 974.00 975.00 6.3K
14:22 974.50 974.90 974.00 974.10 1.5K
14:23 974.60 974.60 973.15 973.15 1.8K
14:24 973.25 973.25 971.80 972.50 2.3K
14:25 973.00 974.00 972.50 973.90 1.6K
14:26 973.70 974.50 973.30 973.70 2.2K
14:27 973.05 973.50 972.90 973.50 1.5K
14:28 973.50 974.00 971.85 974.00 2.3K
14:29 973.00 974.50 973.00 973.85 1.3K
14:30 973.45 975.00 973.45 974.90 5.6K
14:31 974.20 974.20 973.50 974.10 1.1K
14:32 973.50 974.75 973.25 973.25 0.9K
14:33 974.30 974.30 972.50 972.50 2.4K
14:34 972.50 974.60 972.00 973.60 4.3K
14:35 972.70 973.80 972.60 973.70 2.2K
14:36 973.00 976.95 973.00 976.95 7.1K
14:37 976.20 976.20 974.15 974.15 6.5K
14:38 974.00 975.00 974.00 974.35 0.3K
14:39 974.35 974.35 972.15 972.15 0.7K
14:40 972.25 974.95 970.05 970.05 3.8K
14:41 970.15 970.30 965.00 966.65 12.1K
14:42 967.05 968.35 967.05 968.35 1.3K
14:43 968.30 969.90 968.15 969.90 1.2K
14:44 969.20 971.50 969.00 971.45 4.5K
14:45 970.40 970.95 969.25 970.95 1.0K
14:46 971.00 971.50 971.00 971.00 0.9K
14:47 971.45 973.50 970.90 973.25 3.3K
14:48 972.50 977.65 972.50 975.50 14.9K
14:49 975.45 975.45 973.95 973.95 3.3K
14:50 974.80 974.80 973.85 974.00 1.3K
14:51 973.50 974.00 973.50 973.85 0.4K
14:52 974.50 974.50 973.80 974.45 1.2K
14:53 974.15 974.50 973.90 974.15 1.3K
14:54 974.15 974.45 973.90 973.90 1.6K
14:55 973.70 973.70 973.05 973.05 0.5K
14:56 973.50 974.05 973.50 974.05 1.5K
14:57 973.85 974.60 973.40 974.45 1.7K
14:58 974.45 983.30 974.05 980.40 28.4K
14:59 983.20 984.50 981.55 981.80 20.7K
15:00 981.10 983.70 981.10 982.10 6.2K
15:01 981.55 982.00 978.00 978.00 10.6K
15:02 977.20 980.00 976.95 979.40 9.5K
15:03 977.40 978.65 977.00 977.00 3.6K
15:04 977.00 977.90 975.15 977.35 7.8K
15:05 977.25 978.95 976.30 976.45 2.0K
15:06 977.00 977.00 974.15 975.05 3.6K
15:07 974.60 977.80 974.60 976.00 5.2K
15:08 976.70 976.70 976.15 976.50 0.6K
15:09 976.20 976.50 972.05 973.25 6.1K
15:10 972.10 972.15 971.25 971.35 3.8K
15:11 970.15 970.75 966.25 966.25 10.1K
15:12 966.40 966.55 965.50 965.50 6.7K
15:13 965.25 968.10 965.25 966.85 8.5K
15:14 966.80 967.35 965.30 966.20 6.6K
15:15 966.00 966.00 961.50 962.75 20.7K
15:16 962.55 962.75 957.95 959.95 14.0K
15:17 960.00 961.75 959.85 961.75 8.5K
15:18 961.30 961.80 953.55 958.70 34.7K
15:19 958.65 959.00 958.20 958.70 5.6K
15:20 958.40 958.65 957.25 957.40 5.5K
15:21 959.65 965.40 959.65 965.05 13.9K
15:22 964.55 966.90 964.10 966.90 11.2K
15:23 965.45 966.00 965.00 965.50 2.2K
15:24 965.25 967.95 964.20 967.15 16.5K
15:25 966.85 967.00 965.90 966.50 2.5K
15:26 966.55 968.00 966.55 967.85 5.9K
15:27 967.95 974.75 967.95 973.45 14.5K
15:28 973.45 974.00 973.00 973.00 5.3K
15:29 973.00 973.00 966.85 966.85 3.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음