Intellect Design Arena Ltd (INEE)

INEE
🏛️ 인도 →
986.10
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 980.60 980.60 962.65 965.40 14.2K
09:16 962.20 963.60 960.25 960.55 10.9K
09:17 958.80 960.10 957.00 959.95 5.0K
09:18 960.55 963.10 960.05 960.05 4.6K
09:19 959.40 960.00 956.85 959.40 3.9K
09:20 959.40 960.90 950.80 950.80 9.1K
09:21 950.45 952.30 950.00 951.75 5.3K
09:22 952.10 959.50 952.10 958.35 3.5K
09:23 957.85 957.85 955.10 955.10 1.7K
09:24 953.50 953.50 947.95 947.95 7.5K
09:25 946.35 949.00 946.35 948.60 6.1K
09:26 946.00 951.45 945.10 951.30 11.6K
09:27 951.05 951.85 949.35 950.15 2.4K
09:28 950.70 950.70 946.70 946.70 6.1K
09:29 947.65 949.00 945.65 945.65 5.3K
09:30 945.15 947.70 945.15 946.05 7.0K
09:31 946.00 947.25 945.55 946.95 2.9K
09:32 948.85 948.90 947.40 948.05 3.9K
09:33 949.00 949.95 948.95 949.50 1.9K
09:34 949.95 949.95 945.00 945.00 5.2K
09:35 944.45 944.45 943.05 944.05 9.7K
09:36 943.10 944.15 943.10 944.15 2.6K
09:37 944.95 947.95 944.95 945.20 3.2K
09:38 945.10 949.95 944.65 949.95 2.5K
09:39 947.60 949.85 947.60 949.20 4.8K
09:40 949.65 950.00 947.50 948.50 4.9K
09:41 947.40 948.00 946.30 946.70 0.5K
09:42 947.85 948.00 946.95 946.95 0.9K
09:43 947.95 950.00 947.95 949.15 1.8K
09:44 949.70 949.70 947.25 947.25 1.3K
09:45 947.80 947.80 946.95 947.45 0.6K
09:46 947.50 947.50 946.00 946.45 1.1K
09:47 947.15 947.15 945.65 946.30 1.5K
09:48 946.85 948.95 946.85 948.95 1.2K
09:49 948.00 948.65 946.80 948.65 0.6K
09:50 948.50 948.50 947.10 947.10 0.3K
09:51 947.95 947.95 945.95 946.30 0.9K
09:52 945.90 946.25 945.25 946.25 1.2K
09:53 946.25 947.80 946.25 946.25 1.4K
09:54 947.00 947.00 945.35 945.95 2.3K
09:55 945.95 948.70 945.25 945.50 2.8K
09:56 946.45 946.90 945.80 945.95 0.5K
09:57 946.00 946.00 945.45 945.45 0.3K
09:58 945.45 946.65 945.45 946.65 0.2K
09:59 946.90 946.90 946.00 946.60 0.3K
10:00 946.00 947.85 946.00 947.85 1.6K
10:01 947.85 949.40 947.00 947.00 2.0K
10:02 946.05 947.40 946.05 946.85 1.2K
10:03 946.85 946.85 945.50 945.80 0.9K
10:04 945.80 946.90 945.80 946.85 0.2K
10:05 946.80 946.80 942.75 942.75 8.9K
10:06 941.05 943.95 941.05 943.95 3.3K
10:07 944.65 944.65 941.10 941.10 1.3K
10:08 941.35 944.95 941.35 943.80 1.3K
10:09 944.00 944.00 942.65 942.70 0.8K
10:10 942.70 944.40 942.70 944.00 0.2K
10:11 944.45 944.45 941.65 941.65 2.6K
10:12 942.40 942.50 941.45 941.55 2.1K
10:13 941.55 942.10 940.55 941.50 1.3K
10:14 941.85 942.05 941.20 942.00 0.8K
10:15 942.00 942.55 941.60 942.40 2.1K
10:16 941.60 942.30 941.20 941.20 0.5K
10:17 941.20 941.70 937.55 938.25 6.0K
10:18 938.90 938.90 938.00 938.40 2.6K
10:19 938.50 938.55 937.70 937.70 2.2K
10:20 938.55 938.55 937.50 938.10 1.5K
10:21 938.10 938.80 937.50 938.10 0.5K
10:22 938.00 939.85 938.00 939.85 0.4K
10:23 939.10 939.95 938.35 939.55 1.6K
10:24 939.55 939.55 938.35 938.95 0.3K
10:25 938.85 939.50 938.55 938.90 0.8K
10:26 939.00 939.30 938.40 938.40 0.3K
10:27 938.35 938.40 936.50 937.30 4.1K
10:28 937.30 937.30 935.60 936.80 3.0K
10:29 936.00 936.70 935.75 935.75 0.3K
10:30 935.75 937.20 935.55 937.20 2.1K
10:31 937.05 938.10 937.00 938.10 0.5K
10:32 937.00 937.00 936.10 937.00 1.6K
10:33 937.00 937.00 934.75 934.95 2.8K
10:34 934.00 936.20 934.00 935.70 1.4K
10:35 934.55 935.65 934.55 935.60 0.6K
10:36 935.55 936.85 935.50 936.70 1.1K
10:37 935.85 936.40 935.25 936.00 0.6K
10:38 935.55 935.65 934.50 935.40 1.8K
10:39 935.00 935.55 934.10 935.55 7.5K
10:40 936.00 936.00 935.60 936.00 0.3K
10:41 936.00 936.00 935.05 935.05 0.2K
10:42 935.50 935.75 935.05 935.75 0.2K
10:43 935.55 935.55 934.00 934.00 1.4K
10:44 934.80 934.80 933.25 933.95 0.9K
10:45 933.40 934.00 932.80 933.25 1.6K
10:46 933.10 933.95 930.65 931.50 5.4K
10:47 932.00 932.70 930.85 932.50 2.8K
10:48 932.10 932.10 930.60 930.60 6.0K
10:49 931.25 933.30 931.25 933.30 1.0K
10:50 932.45 934.00 932.45 933.05 0.6K
10:51 933.95 933.95 932.05 932.50 0.5K
10:52 933.60 933.90 933.10 933.85 0.3K
10:53 933.80 933.80 932.20 932.35 0.8K
10:54 932.35 932.70 930.10 931.25 2.1K
10:55 931.25 931.25 930.00 930.95 1.7K
10:56 930.50 930.95 930.05 930.05 0.4K
10:57 930.85 931.80 930.10 930.10 1.3K
10:58 930.30 931.40 930.00 930.95 1.0K
10:59 930.10 930.85 926.20 926.20 6.0K
11:00 927.65 928.30 927.30 928.25 1.3K
11:01 929.70 929.70 928.25 928.75 0.7K
11:02 928.65 929.70 928.65 929.70 0.4K
11:03 929.70 929.70 928.00 928.00 1.2K
11:04 928.50 929.50 927.15 929.50 1.5K
11:05 928.25 928.50 927.40 928.50 0.3K
11:06 927.75 928.50 927.75 928.50 0.2K
11:07 927.85 928.25 927.50 927.80 0.3K
11:08 927.75 927.75 927.00 927.70 0.2K
11:09 927.00 927.60 927.00 927.00 0.8K
11:10 926.75 926.85 925.50 925.50 2.5K
11:11 925.50 926.00 925.10 925.40 1.5K
11:12 926.20 926.20 923.35 925.10 2.8K
11:13 923.95 926.20 923.70 926.20 2.1K
11:14 925.15 930.85 925.15 929.05 4.2K
11:15 929.00 930.30 929.00 930.30 0.7K
11:16 932.30 932.85 931.30 931.60 5.8K
11:17 931.30 932.80 931.30 932.80 0.6K
11:18 932.00 934.35 931.15 934.35 3.6K
11:19 934.00 937.80 934.00 937.80 5.5K
11:20 937.05 938.20 935.00 935.85 2.8K
11:21 935.00 935.85 933.10 934.80 1.2K
11:22 934.00 934.00 930.70 932.25 8.3K
11:23 932.30 932.30 930.40 930.40 0.9K
11:24 931.00 933.00 930.30 933.00 3.3K
11:25 933.50 933.50 933.05 933.50 0.1K
11:26 933.00 933.50 933.00 933.50 0.5K
11:27 933.50 935.00 933.50 935.00 0.8K
11:28 935.00 935.80 935.00 935.05 1.1K
11:29 935.05 935.90 935.05 935.90 0.3K
11:30 935.90 936.80 935.60 936.75 0.6K
11:31 937.20 937.20 936.30 936.80 1.0K
11:32 935.05 936.80 935.05 936.75 1.1K
11:33 935.50 936.80 935.40 935.50 0.4K
11:34 935.50 935.50 935.00 935.00 1.2K
11:35 935.00 935.00 934.25 934.80 1.1K
11:36 935.00 935.55 935.00 935.55 0.5K
11:37 935.60 936.00 935.35 936.00 0.1K
11:38 935.30 935.85 935.00 935.00 0.2K
11:39 935.00 935.80 934.50 935.80 0.5K
11:40 935.05 935.70 935.00 935.50 0.0K
11:41 935.40 935.50 935.00 935.45 0.2K
11:42 935.45 935.45 935.00 935.00 0.8K
11:43 935.00 935.00 933.85 934.25 1.0K
11:44 934.25 935.00 934.25 935.00 1.2K
11:45 935.45 935.45 934.30 934.30 0.5K
11:46 934.30 935.00 934.30 935.00 0.4K
11:47 935.00 935.00 935.00 935.00 0.3K
11:48 935.60 937.00 935.45 935.45 1.1K
11:49 935.40 935.40 934.00 934.00 0.6K
11:50 934.00 936.00 934.00 936.00 1.1K
11:51 935.15 936.00 935.00 936.00 0.4K
11:52 935.05 935.45 935.05 935.10 0.4K
11:53 935.05 935.85 935.05 935.10 0.6K
11:54 935.10 937.55 935.05 936.65 4.6K
11:55 938.00 938.00 935.55 935.55 1.4K
11:56 935.35 935.35 934.10 935.00 0.9K
11:57 935.05 935.05 935.05 935.05 0.1K
11:58 935.05 935.05 935.00 935.00 1.0K
11:59 935.45 936.75 935.35 935.45 0.4K
12:00 935.45 936.75 935.00 936.75 0.6K
12:01 936.75 936.75 935.40 935.95 0.5K
12:02 936.95 936.95 936.00 936.75 1.8K
12:03 937.35 937.35 936.30 937.15 0.3K
12:04 936.30 937.15 936.30 937.15 0.0K
12:05 936.30 936.40 936.30 936.40 0.0K
12:06 937.15 937.15 936.10 936.25 0.4K
12:07 936.15 937.05 935.00 935.00 0.9K
12:08 935.00 935.70 935.00 935.70 0.1K
12:09 935.70 935.70 935.60 935.60 0.1K
12:10 935.25 935.25 934.30 934.55 0.4K
12:11 935.75 937.00 935.75 937.00 0.7K
12:12 936.15 939.35 936.15 939.00 2.2K
12:13 939.00 939.00 936.85 938.90 1.1K
12:14 938.95 938.95 938.25 938.25 0.8K
12:15 938.25 938.25 935.95 935.95 1.3K
12:16 935.15 936.15 935.10 935.20 0.3K
12:17 936.10 936.10 935.10 936.10 0.7K
12:18 936.10 936.10 936.10 936.10 0.0K
12:19 936.10 936.45 936.10 936.45 0.3K
12:20 935.30 936.25 935.10 935.55 0.5K
12:21 936.40 936.40 935.55 935.55 0.0K
12:22 936.85 937.30 936.85 937.30 0.3K
12:23 935.85 937.15 935.85 936.30 0.1K
12:24 936.30 936.30 936.00 936.00 0.0K
12:25 936.00 936.00 936.00 936.00 0.0K
12:26 936.40 936.40 936.00 936.00 0.2K
12:27 936.35 936.35 936.00 936.00 0.1K
12:28 936.00 936.00 935.25 935.25 0.4K
12:29 936.00 936.00 935.10 935.10 1.8K
12:30 936.25 936.70 936.00 936.70 0.1K
12:31 936.70 936.70 936.70 936.70 0.0K
12:32 936.60 936.60 936.00 936.00 0.0K
12:33 936.00 936.60 935.50 935.50 0.6K
12:35 935.50 936.00 935.30 935.30 0.2K
12:36 936.50 937.55 935.35 937.55 1.0K
12:37 937.55 938.45 937.55 938.45 0.3K
12:38 938.60 938.60 938.00 938.20 2.7K
12:39 938.40 939.60 938.40 938.60 0.1K
12:40 938.55 940.45 938.55 940.10 2.8K
12:41 940.10 941.00 940.05 940.60 2.3K
12:42 940.65 940.80 938.70 939.45 1.7K
12:43 939.45 939.45 939.20 939.20 0.0K
12:44 939.20 939.25 938.00 938.95 0.9K
12:45 938.50 938.95 938.50 938.95 0.1K
12:46 938.95 938.95 937.00 937.05 0.5K
12:47 937.05 939.20 937.05 939.20 1.4K
12:48 938.95 939.00 938.00 938.00 0.3K
12:49 938.25 938.85 937.85 938.45 1.1K
12:50 938.45 938.45 937.65 938.10 0.8K
12:51 938.35 938.90 938.00 938.00 0.1K
12:52 937.70 938.00 937.50 937.50 0.2K
12:53 937.50 937.50 937.15 937.15 0.3K
12:54 937.30 937.90 937.25 937.30 0.7K
12:55 938.00 938.20 938.00 938.20 0.4K
12:56 938.95 940.05 938.95 939.00 2.2K
12:57 939.00 939.05 939.00 939.05 0.2K
12:58 939.70 939.70 939.70 939.70 0.0K
12:59 939.05 939.05 938.55 939.00 0.4K
13:00 938.65 939.00 938.65 939.00 0.1K
13:01 939.00 939.00 938.95 938.95 0.1K
13:02 938.05 938.60 938.00 938.60 0.7K
13:03 938.00 938.00 936.10 936.85 1.8K
13:04 936.55 937.10 936.15 937.10 1.7K
13:05 937.00 937.70 936.80 937.70 0.0K
13:06 936.35 937.65 936.35 936.85 0.2K
13:07 937.00 938.25 936.85 936.85 0.6K
13:08 936.35 937.00 936.35 936.35 0.4K
13:09 936.35 936.35 935.00 935.05 1.3K
13:10 936.00 936.00 935.10 936.00 0.3K
13:11 936.00 936.00 933.60 933.60 1.0K
13:12 933.00 934.00 931.95 934.00 3.7K
13:13 934.00 934.00 931.45 932.95 0.9K
13:14 933.90 934.00 933.90 934.00 0.1K
13:15 932.00 936.90 931.55 936.90 5.9K
13:16 936.30 938.00 935.50 936.20 6.7K
13:17 938.00 938.00 937.00 937.00 1.1K
13:18 937.00 938.70 936.20 938.70 0.8K
13:19 938.50 938.50 937.00 937.00 0.4K
13:20 937.10 937.95 937.00 937.00 0.3K
13:21 937.00 938.00 937.00 938.00 0.5K
13:22 938.70 938.70 938.50 938.50 0.1K
13:23 938.65 938.65 937.00 937.00 0.8K
13:24 936.95 937.00 935.50 935.50 0.9K
13:25 935.00 935.75 933.05 933.05 1.8K
13:26 935.90 936.15 935.90 936.15 0.9K
13:27 936.00 936.00 935.55 935.55 0.5K
13:28 936.95 938.00 936.00 938.00 1.7K
13:29 938.50 938.50 937.15 937.15 0.7K
13:30 937.00 937.50 935.20 936.95 1.3K
13:31 935.90 935.90 934.45 935.60 0.3K
13:32 935.60 935.60 934.00 934.00 1.1K
13:33 933.00 933.00 932.00 932.00 0.5K
13:34 932.05 934.45 932.00 933.45 0.9K
13:35 934.00 935.65 934.00 935.35 1.8K
13:36 935.35 935.35 934.85 934.85 0.1K
13:37 934.10 934.10 933.50 933.50 0.4K
13:38 933.50 935.40 932.10 934.40 2.2K
13:39 934.55 935.25 932.90 932.95 0.5K
13:40 934.80 934.80 932.65 932.65 0.2K
13:41 933.75 933.85 932.20 932.20 0.8K
13:42 932.20 932.20 931.00 931.00 1.9K
13:43 931.00 931.00 930.25 930.25 1.7K
13:44 930.25 934.05 930.25 934.05 3.2K
13:45 935.00 935.00 932.20 933.65 0.3K
13:46 932.35 933.30 932.25 933.20 0.1K
13:47 933.00 934.00 933.00 934.00 0.2K
13:48 934.00 938.00 934.00 936.70 7.0K
13:49 937.65 937.90 935.95 935.95 2.9K
13:50 935.60 936.90 933.90 935.40 1.4K
13:51 936.55 936.55 933.95 933.95 0.5K
13:52 933.95 936.50 933.95 936.50 1.3K
13:53 936.55 936.55 934.30 934.30 0.7K
13:54 934.30 934.60 934.30 934.60 0.2K
13:55 934.60 935.00 934.60 935.00 0.2K
13:56 935.00 935.00 934.05 935.00 1.1K
13:57 935.00 935.70 934.10 934.35 1.3K
13:58 935.00 935.25 934.85 935.20 0.4K
13:59 935.20 935.80 935.00 935.80 0.1K
14:00 935.00 936.00 935.00 936.00 0.7K
14:01 935.50 936.45 935.50 936.45 0.0K
14:02 935.50 938.00 935.50 937.60 2.0K
14:03 936.30 938.60 936.30 937.60 1.3K
14:04 936.35 938.40 936.35 938.40 0.5K
14:05 938.15 938.15 936.70 937.60 0.5K
14:06 937.70 937.70 936.65 936.65 0.1K
14:07 936.65 936.65 936.65 936.65 0.0K
14:08 936.65 940.00 936.65 940.00 1.5K
14:09 940.45 940.50 940.45 940.45 1.2K
14:10 940.45 940.45 939.25 939.90 0.2K
14:11 938.70 938.70 938.15 938.15 0.2K
14:12 936.30 938.50 935.95 935.95 2.6K
14:13 937.55 937.60 937.15 937.15 0.2K
14:14 936.40 937.05 936.05 937.05 0.3K
14:15 937.05 937.90 937.05 937.90 0.1K
14:16 937.25 938.15 937.15 937.15 0.1K
14:17 938.80 938.80 937.55 938.70 0.1K
14:18 938.85 939.50 938.85 939.50 0.9K
14:19 940.00 940.00 938.95 938.95 1.0K
14:20 938.95 939.90 938.95 939.20 0.5K
14:21 939.85 939.85 939.00 939.00 0.5K
14:22 939.00 939.00 938.65 938.65 0.0K
14:23 939.25 939.25 937.35 937.35 0.7K
14:24 936.95 938.90 936.95 938.90 0.4K
14:25 938.75 938.75 937.25 937.25 0.3K
14:26 937.05 938.35 937.05 938.35 0.4K
14:27 937.50 938.30 937.30 938.30 0.7K
14:28 937.50 938.00 937.50 937.50 0.2K
14:29 937.55 937.55 937.55 937.55 1.1K
14:30 937.50 938.95 937.50 938.50 0.6K
14:31 938.35 938.40 936.00 936.10 4.5K
14:32 937.10 937.10 934.00 934.00 1.2K
14:33 934.00 934.35 932.00 932.00 0.5K
14:34 930.40 930.40 925.20 926.55 6.4K
14:35 926.90 926.90 920.00 923.90 18.4K
14:36 921.75 922.25 919.35 920.50 6.0K
14:37 921.90 923.65 921.50 922.85 2.7K
14:38 922.25 922.80 921.00 922.75 0.6K
14:39 922.50 922.50 918.10 918.75 1.9K
14:40 918.95 920.00 918.40 919.30 0.5K
14:41 918.10 919.00 914.20 914.90 5.1K
14:42 914.75 916.70 913.60 915.90 2.4K
14:43 915.05 915.90 913.00 913.00 3.2K
14:44 913.00 913.45 907.60 909.45 7.1K
14:45 908.70 917.05 908.70 916.50 3.7K
14:46 916.65 917.00 911.80 913.45 2.3K
14:47 911.80 915.75 911.80 915.75 2.0K
14:48 914.90 915.05 914.10 914.10 1.9K
14:49 913.90 916.45 912.00 914.50 2.7K
14:50 915.65 915.65 913.35 914.05 3.2K
14:51 914.95 914.95 910.30 912.95 3.9K
14:52 910.65 913.80 910.65 913.15 1.9K
14:53 913.55 913.55 912.10 913.45 0.9K
14:54 913.45 914.00 912.30 912.30 2.9K
14:55 910.95 910.95 909.20 909.30 2.4K
14:56 909.30 910.50 908.10 908.10 3.9K
14:57 908.15 909.15 906.85 908.30 3.2K
14:58 909.00 912.00 909.00 911.90 1.7K
14:59 912.00 913.05 911.95 913.05 1.7K
15:00 912.60 912.60 911.10 911.70 1.5K
15:01 909.85 910.95 909.00 910.00 1.6K
15:02 911.85 911.85 908.05 908.05 3.2K
15:03 907.00 910.75 907.00 910.75 2.2K
15:04 909.90 910.35 908.60 908.60 1.9K
15:05 909.00 909.25 906.60 907.00 2.0K
15:06 906.50 907.80 906.00 907.00 4.6K
15:07 907.00 907.00 904.05 905.65 4.6K
15:08 905.70 905.75 903.75 903.75 2.1K
15:09 904.40 906.85 903.80 904.75 6.1K
15:10 904.40 907.50 904.40 906.10 4.5K
15:11 905.70 905.70 903.35 903.35 4.1K
15:12 903.10 903.10 900.45 901.35 13.1K
15:13 902.00 904.30 902.00 902.50 3.6K
15:14 902.45 903.50 901.55 903.50 2.6K
15:15 903.00 903.00 899.90 901.55 12.9K
15:16 900.25 901.00 898.30 900.00 4.2K
15:17 901.70 903.60 899.50 899.50 7.2K
15:18 899.80 900.00 897.80 899.45 15.5K
15:19 899.45 901.55 898.45 898.45 10.6K
15:20 899.55 903.35 898.20 903.35 15.6K
15:21 903.35 904.15 902.65 902.65 3.0K
15:22 903.15 903.15 900.90 900.95 1.6K
15:23 901.90 901.90 900.70 901.55 3.4K
15:24 901.60 902.00 899.00 902.00 17.8K
15:25 902.00 903.30 901.45 902.20 1.7K
15:26 902.20 903.90 902.00 902.05 2.7K
15:27 902.00 903.50 902.00 903.30 3.4K
15:28 903.85 904.95 903.20 903.20 3.9K
15:29 903.20 905.00 902.35 904.50 4.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음