Intellect Design Arena Ltd (INEE)

INEE
🏛️ 인도 →
986.10
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 926.40 936.85 926.40 936.55 24.7K
09:16 937.40 954.10 937.40 950.15 70.7K
09:17 950.50 950.95 943.05 944.90 40.8K
09:18 944.80 947.95 941.80 945.05 33.6K
09:19 946.30 957.70 946.15 957.70 73.1K
09:20 956.65 957.20 946.40 951.40 53.0K
09:21 952.90 953.35 946.45 949.35 33.5K
09:22 949.35 967.75 948.90 967.75 124.6K
09:23 967.05 989.20 967.05 989.20 229.5K
09:24 988.65 988.65 976.35 980.45 172.7K
09:25 980.15 980.85 968.70 977.95 141.1K
09:26 978.00 992.45 975.85 989.00 195.1K
09:27 988.35 989.55 983.50 987.35 131.2K
09:28 987.90 989.75 984.65 988.60 67.6K
09:29 988.75 997.60 986.80 995.00 184.0K
09:30 994.00 995.10 990.75 990.75 105.2K
09:31 988.15 993.25 987.15 991.10 81.2K
09:32 992.00 994.85 991.30 994.80 58.7K
09:33 994.80 994.80 983.70 983.70 110.4K
09:34 985.00 985.00 976.95 980.30 128.7K
09:35 980.40 985.15 980.10 981.10 57.5K
09:36 981.70 983.00 971.30 972.25 118.8K
09:37 972.35 980.10 971.75 980.10 73.3K
09:38 980.85 984.25 979.30 983.75 75.2K
09:39 984.00 987.65 982.05 982.05 79.3K
09:40 980.50 983.30 978.00 979.10 48.7K
09:41 979.50 985.85 979.10 984.50 42.7K
09:42 984.85 986.25 982.65 985.70 41.1K
09:43 986.05 990.00 986.05 986.85 79.1K
09:44 986.65 988.60 984.25 986.05 37.4K
09:45 985.20 987.50 980.35 983.00 56.0K
09:46 983.75 984.00 980.00 984.00 43.1K
09:47 983.70 988.90 983.70 986.60 48.9K
09:48 985.35 994.65 985.25 994.65 103.8K
09:49 992.70 996.65 991.35 994.85 180.3K
09:50 995.25 1,001.35 992.20 999.40 208.9K
09:51 999.05 1,007.80 999.05 1,005.25 245.3K
09:52 1,005.50 1,009.25 1,003.20 1,004.90 168.1K
09:53 1,004.85 1,004.95 994.80 997.85 173.7K
09:54 998.20 998.20 990.65 995.55 156.5K
09:55 994.35 1,001.40 994.35 998.35 122.6K
09:56 998.00 1,006.35 998.00 1,006.05 94.4K
09:57 1,005.40 1,006.25 1,000.35 1,005.60 119.8K
09:58 1,005.05 1,005.35 999.35 1,003.15 76.4K
09:59 1,003.65 1,003.65 1,000.05 1,001.25 49.5K
10:00 1,002.00 1,004.30 1,000.00 1,002.75 64.5K
10:01 1,002.70 1,013.05 1,002.70 1,011.45 258.1K
10:02 1,010.60 1,012.00 1,007.55 1,009.85 128.2K
10:03 1,008.95 1,010.90 1,007.85 1,008.20 67.2K
10:04 1,009.00 1,009.75 1,002.90 1,007.85 116.2K
10:05 1,008.70 1,010.00 1,000.00 1,001.35 106.7K
10:06 1,001.00 1,005.40 1,001.00 1,001.50 47.2K
10:07 1,001.10 1,001.95 997.30 999.85 104.3K
10:08 999.20 1,004.00 998.00 1,003.95 60.7K
10:09 1,002.90 1,007.00 1,001.30 1,006.15 61.7K
10:10 1,006.15 1,007.40 1,002.00 1,005.00 75.7K
10:11 1,004.10 1,004.40 995.50 995.50 78.0K
10:12 995.55 1,000.05 995.55 1,000.05 66.7K
10:13 999.40 1,000.70 997.00 998.05 56.0K
10:14 998.40 999.65 997.00 997.60 25.6K
10:15 997.50 998.80 984.90 987.50 242.6K
10:16 988.40 988.40 980.15 986.75 178.9K
10:17 987.35 991.35 985.00 987.70 85.5K
10:18 987.55 988.10 981.20 984.25 77.0K
10:19 984.05 985.00 982.00 983.05 50.3K
10:20 983.10 988.10 980.00 988.10 106.7K
10:21 988.60 991.75 986.35 988.30 88.0K
10:22 988.20 989.90 986.00 989.85 25.2K
10:23 990.00 996.65 989.30 992.40 83.5K
10:24 993.40 993.40 989.00 990.20 51.3K
10:25 990.80 991.00 987.40 989.45 32.8K
10:26 989.00 989.85 985.35 986.10 32.4K
10:27 985.60 986.00 981.05 981.95 75.2K
10:28 982.10 982.45 975.00 975.30 129.1K
10:29 974.10 981.80 974.10 980.25 86.1K
10:30 980.95 981.40 974.30 977.85 58.1K
10:31 977.25 977.75 972.45 972.45 67.8K
10:32 972.70 974.40 966.85 968.80 130.8K
10:33 967.95 968.65 961.00 963.85 154.9K
10:34 963.80 966.90 963.35 964.00 73.4K
10:35 963.15 969.80 962.55 968.60 81.1K
10:36 968.80 969.00 964.40 965.00 41.7K
10:37 964.25 964.25 956.95 959.65 116.3K
10:38 959.65 965.80 959.25 965.00 56.4K
10:39 965.00 965.00 962.00 963.15 29.0K
10:40 964.90 973.00 964.30 970.60 106.2K
10:41 969.45 977.00 967.45 975.95 63.6K
10:42 975.70 979.00 974.00 976.80 94.2K
10:43 975.80 975.90 969.70 971.20 62.6K
10:44 971.30 974.40 971.00 973.60 27.5K
10:45 973.00 978.60 972.45 976.30 56.4K
10:46 977.35 983.65 977.35 979.05 107.1K
10:47 979.60 980.00 974.00 974.45 58.9K
10:48 973.35 973.95 968.30 969.00 75.2K
10:49 969.25 972.45 966.60 966.60 65.5K
10:50 966.00 968.75 965.35 967.00 41.4K
10:51 966.75 971.05 966.30 969.60 28.9K
10:52 969.55 973.00 969.55 971.55 27.1K
10:53 971.55 974.70 970.85 972.70 35.8K
10:54 972.00 972.65 968.10 968.10 22.4K
10:55 968.00 969.50 968.00 968.70 25.6K
10:56 968.80 969.40 966.00 966.65 24.7K
10:57 966.65 971.95 966.60 969.95 19.1K
10:58 969.75 970.90 969.75 970.90 9.5K
10:59 969.90 970.15 968.10 970.15 17.4K
11:00 970.40 972.00 969.20 970.85 16.4K
11:01 970.05 974.00 970.05 971.60 20.8K
11:02 972.05 972.05 971.00 972.00 6.2K
11:03 971.85 976.20 971.85 974.15 36.0K
11:04 974.15 974.45 973.00 973.95 9.5K
11:05 973.40 974.00 971.00 971.00 21.2K
11:06 971.00 971.00 968.50 969.15 22.1K
11:07 969.15 969.90 967.45 967.45 23.4K
11:08 967.00 969.50 966.35 969.05 20.7K
11:09 969.75 971.35 969.25 971.35 18.1K
11:10 971.30 971.50 968.15 968.85 14.9K
11:11 968.85 969.85 968.55 969.00 10.7K
11:12 968.50 969.00 968.00 968.35 6.2K
11:13 968.80 968.80 963.05 965.70 50.1K
11:14 965.10 968.25 965.10 968.00 15.6K
11:15 968.95 968.95 966.75 968.60 18.2K
11:16 968.50 969.40 968.00 968.80 19.6K
11:17 968.45 970.70 966.85 969.80 20.5K
11:18 969.05 971.65 969.05 970.75 15.5K
11:19 970.80 975.00 970.75 974.75 32.6K
11:20 974.10 974.50 971.55 972.95 17.0K
11:21 973.00 973.00 971.00 971.00 12.7K
11:22 972.35 972.65 971.00 971.15 10.0K
11:23 971.65 976.45 970.20 974.75 40.7K
11:24 975.55 975.85 973.35 973.40 17.9K
11:25 972.85 974.15 971.00 971.30 18.7K
11:26 971.00 971.35 969.65 971.10 17.4K
11:27 971.10 971.25 970.00 970.00 5.8K
11:28 970.30 972.00 970.30 971.50 6.0K
11:29 970.60 971.85 970.00 970.15 10.5K
11:30 970.75 971.60 970.00 970.00 6.8K
11:31 970.40 970.55 968.95 969.80 15.0K
11:32 969.35 970.65 968.75 969.70 7.5K
11:33 968.65 969.90 968.40 969.15 6.2K
11:34 969.70 971.00 969.00 971.00 4.9K
11:35 970.15 971.35 970.05 970.50 11.9K
11:36 971.15 973.65 971.15 973.25 20.5K
11:37 972.55 973.90 972.25 972.90 9.4K
11:38 972.25 973.00 972.00 972.95 3.1K
11:39 972.30 972.85 971.10 971.95 3.9K
11:40 971.95 973.30 971.65 972.10 8.7K
11:41 972.10 972.50 970.15 970.40 5.9K
11:42 970.95 972.80 970.40 972.70 3.2K
11:43 973.55 977.95 973.00 977.45 47.8K
11:44 977.45 980.95 977.45 979.10 52.1K
11:45 981.50 984.10 981.30 981.85 75.4K
11:46 981.85 988.70 981.60 988.70 87.2K
11:47 988.10 988.30 983.75 986.50 56.5K
11:48 985.70 985.70 978.40 979.75 59.6K
11:49 979.95 984.70 979.05 984.70 33.0K
11:50 984.00 984.25 980.70 980.70 25.1K
11:51 981.85 981.85 980.00 981.25 18.5K
11:52 981.10 981.10 976.90 978.30 29.3K
11:53 979.00 979.05 973.20 977.30 26.3K
11:54 976.85 977.70 975.50 976.90 12.5K
11:55 976.90 979.95 976.05 979.45 11.3K
11:56 979.20 979.35 978.20 978.20 7.6K
11:57 976.80 978.05 976.10 977.00 8.7K
11:58 977.40 977.55 974.65 975.10 13.9K
11:59 976.00 976.50 973.15 976.50 20.5K
12:00 976.70 977.75 975.65 976.65 9.8K
12:01 976.10 976.80 975.00 975.10 8.2K
12:02 975.00 975.75 974.00 974.85 13.3K
12:03 974.85 975.00 971.55 971.55 3.2K
12:04 971.20 972.90 971.20 972.85 31.2K
12:05 972.85 974.85 972.25 974.25 9.3K
12:06 974.50 977.00 974.05 977.00 18.8K
12:07 976.35 976.95 973.90 974.45 11.8K
12:08 974.10 976.50 973.55 976.25 8.2K
12:09 976.75 978.95 976.65 977.30 19.7K
12:10 977.60 981.50 977.60 979.50 28.1K
12:11 980.20 980.20 976.70 976.90 11.9K
12:12 976.90 977.50 976.00 977.00 4.6K
12:13 976.80 977.00 975.75 975.80 4.2K
12:14 974.75 975.95 973.80 975.75 16.1K
12:15 975.70 977.90 974.85 977.20 7.9K
12:16 977.50 981.20 976.00 981.00 18.3K
12:17 980.70 982.85 978.40 981.55 19.5K
12:18 980.40 982.00 978.85 982.00 30.6K
12:19 980.95 984.65 980.95 983.65 39.5K
12:20 983.45 984.85 981.95 982.50 26.8K
12:21 982.50 984.10 982.50 983.65 27.4K
12:22 983.90 983.90 982.15 982.45 14.0K
12:23 982.25 987.00 982.25 985.25 50.5K
12:24 985.40 992.15 985.40 991.00 78.2K
12:25 991.80 998.00 990.85 997.00 113.1K
12:26 996.40 997.00 991.00 994.10 79.6K
12:27 993.40 993.40 987.20 988.40 52.6K
12:28 988.95 989.95 986.70 988.70 26.6K
12:29 988.40 989.90 986.20 986.20 20.0K
12:30 986.00 986.70 983.30 986.70 42.1K
12:31 986.40 990.85 985.50 989.00 29.0K
12:32 989.30 990.00 988.25 989.05 14.9K
12:33 989.75 993.75 988.85 991.30 39.6K
12:34 991.40 994.35 990.75 992.80 36.0K
12:35 992.20 992.20 989.50 990.70 22.0K
12:36 990.00 996.00 990.00 995.25 37.6K
12:37 995.20 996.40 993.00 994.85 45.7K
12:38 994.20 998.80 993.70 998.00 53.1K
12:39 998.45 1,004.10 998.45 1,001.50 131.7K
12:40 1,002.55 1,008.55 1,001.80 1,004.50 133.4K
12:41 1,004.80 1,007.65 1,001.80 1,001.95 90.0K
12:42 1,000.10 1,006.50 996.00 1,006.50 103.7K
12:43 1,005.70 1,009.20 1,004.30 1,007.75 102.1K
12:44 1,006.75 1,007.45 1,000.15 1,003.00 72.1K
12:45 1,003.50 1,005.05 1,001.10 1,001.10 43.7K
12:46 1,001.05 1,005.85 1,000.95 1,003.90 55.5K
12:47 1,005.45 1,006.45 1,003.05 1,005.80 50.3K
12:48 1,005.80 1,005.80 998.35 998.70 80.6K
12:49 998.75 999.50 993.10 994.00 111.0K
12:50 994.25 997.70 993.75 993.75 42.8K
12:51 993.80 993.80 987.35 991.00 122.0K
12:52 991.80 994.05 991.10 992.40 27.6K
12:53 992.45 992.50 989.30 991.00 38.4K
12:54 991.25 996.80 989.95 995.80 39.5K
12:55 998.25 999.20 995.30 995.30 39.8K
12:56 995.00 997.50 994.70 996.35 20.6K
12:57 997.00 999.95 996.25 997.45 38.8K
12:58 997.60 998.75 995.00 996.30 25.7K
12:59 995.85 997.85 995.85 997.80 11.8K
13:00 997.80 999.95 996.55 997.40 24.6K
13:01 998.15 998.15 995.50 996.15 21.3K
13:02 996.65 996.65 992.00 993.40 30.7K
13:03 993.60 996.00 992.75 994.25 14.1K
13:04 994.00 994.60 990.00 990.00 24.7K
13:05 989.75 994.80 989.10 992.65 25.7K
13:06 992.80 994.00 992.00 993.05 11.0K
13:07 993.10 993.10 992.05 992.30 10.6K
13:08 992.95 992.95 991.15 991.90 14.0K
13:09 991.15 993.00 990.00 992.45 19.9K
13:10 993.00 994.95 992.45 992.85 12.1K
13:11 992.65 993.95 991.55 993.25 9.4K
13:12 993.25 993.95 992.00 992.00 8.0K
13:13 992.00 992.75 990.35 990.65 11.3K
13:14 990.40 992.05 990.40 990.50 7.7K
13:15 990.50 990.50 985.00 987.20 90.9K
13:16 987.00 987.65 985.45 986.70 19.9K
13:17 987.00 987.80 985.00 987.75 34.1K
13:18 987.80 989.80 987.75 987.75 24.7K
13:19 987.40 989.00 986.65 988.05 11.5K
13:20 988.55 992.70 988.00 991.20 24.0K
13:21 991.20 992.00 990.00 991.70 14.5K
13:22 991.55 991.70 990.10 991.05 8.3K
13:23 990.90 991.65 988.35 989.00 8.3K
13:24 988.90 990.65 988.40 988.40 8.6K
13:25 987.95 988.75 986.50 986.50 11.2K
13:26 986.45 987.00 982.90 984.95 51.1K
13:27 984.50 985.85 983.35 984.15 16.4K
13:28 984.10 988.30 984.10 988.30 21.6K
13:29 987.35 991.00 985.15 989.00 30.3K
13:30 989.70 990.00 987.00 988.50 10.9K
13:31 987.55 988.25 987.00 987.30 5.7K
13:32 988.05 988.50 987.50 987.80 8.4K
13:33 988.40 990.45 988.40 990.10 18.3K
13:34 989.80 994.60 989.80 993.60 31.8K
13:35 993.50 993.60 991.00 991.00 16.7K
13:36 991.00 991.20 990.00 990.50 8.4K
13:37 990.50 990.95 989.15 989.15 7.9K
13:38 989.90 989.90 986.35 987.15 22.8K
13:39 986.60 987.00 986.00 986.00 6.6K
13:40 986.05 989.15 986.05 989.15 11.9K
13:41 989.00 991.75 988.20 989.30 13.7K
13:42 990.00 990.50 989.00 989.75 6.0K
13:43 989.80 990.50 988.00 988.00 10.6K
13:44 988.60 988.60 987.25 987.55 8.4K
13:45 987.50 990.75 987.50 990.75 16.4K
13:46 990.05 990.15 989.00 989.25 10.2K
13:47 989.10 990.55 987.40 989.95 13.8K
13:48 989.80 992.00 989.80 992.00 13.1K
13:49 992.00 993.90 991.70 993.20 25.4K
13:50 993.95 993.95 990.05 991.20 12.1K
13:51 991.40 991.90 990.30 991.00 7.3K
13:52 990.90 993.95 990.60 993.75 12.5K
13:53 993.30 993.95 992.40 992.65 14.1K
13:54 992.40 994.90 991.35 994.40 21.7K
13:55 994.75 996.15 993.15 994.60 37.7K
13:56 994.80 996.00 993.65 995.00 14.6K
13:57 995.00 1,000.00 994.90 1,000.00 63.5K
13:58 999.10 1,000.00 996.75 999.05 40.3K
13:59 999.95 999.95 994.30 996.05 41.2K
14:00 995.80 998.60 995.75 997.40 18.5K
14:01 997.40 997.40 994.05 994.30 21.1K
14:02 994.65 995.20 989.25 989.55 41.7K
14:03 989.35 990.35 987.40 988.30 27.9K
14:04 987.65 991.10 987.65 990.50 18.3K
14:05 990.95 993.05 990.00 990.85 18.0K
14:06 991.00 993.60 990.80 993.05 10.9K
14:07 993.00 993.65 992.00 992.50 10.1K
14:08 992.55 993.10 991.10 991.10 11.6K
14:09 991.00 991.55 990.05 990.05 5.9K
14:10 990.80 991.40 988.20 988.20 22.3K
14:11 988.45 989.20 987.00 987.70 19.2K
14:12 987.70 988.90 987.40 988.45 11.3K
14:13 988.45 988.50 985.00 987.75 31.3K
14:14 987.95 989.75 986.35 988.45 15.8K
14:15 988.20 991.85 988.20 991.85 10.5K
14:16 991.80 993.25 991.00 992.55 18.9K
14:17 992.90 992.90 989.70 991.40 19.0K
14:18 991.80 992.50 990.75 990.85 6.4K
14:19 991.00 991.00 989.10 989.20 9.5K
14:20 990.00 991.50 988.25 990.75 11.5K
14:21 991.55 991.55 990.00 990.60 6.6K
14:22 991.20 991.20 988.30 989.00 12.9K
14:23 989.30 989.30 987.65 987.65 14.0K
14:24 987.30 987.85 985.10 985.40 31.7K
14:25 985.80 986.40 978.35 980.80 92.7K
14:26 980.10 980.55 975.05 978.45 86.7K
14:27 978.45 978.45 976.00 977.00 34.5K
14:28 976.25 984.00 976.25 984.00 59.7K
14:29 983.35 984.60 980.55 981.75 35.6K
14:30 981.00 982.95 980.00 982.60 20.6K
14:31 982.30 983.30 981.00 981.30 17.6K
14:32 981.95 983.00 980.00 981.85 16.9K
14:33 980.95 981.30 978.25 979.05 15.6K
14:34 978.10 980.30 977.90 978.50 22.8K
14:35 978.40 978.45 973.15 977.00 60.9K
14:36 977.00 979.40 975.05 979.40 25.6K
14:37 980.45 980.45 976.80 977.50 14.3K
14:38 978.80 979.10 977.30 977.95 11.1K
14:39 977.90 978.65 977.00 978.60 8.4K
14:40 978.75 983.00 978.00 983.00 32.8K
14:41 982.70 989.50 982.15 986.20 76.0K
14:42 986.80 986.85 983.70 985.00 26.6K
14:43 985.10 986.85 982.00 982.10 23.8K
14:44 982.00 985.00 982.00 983.10 12.2K
14:45 983.05 983.55 981.05 982.25 16.9K
14:46 982.00 991.20 982.00 989.10 78.6K
14:47 989.20 990.50 987.00 987.40 32.4K
14:48 987.20 987.20 985.00 986.05 20.1K
14:49 986.05 991.85 985.80 991.00 40.7K
14:50 991.20 996.00 990.50 995.95 63.7K
14:51 995.85 999.90 994.40 997.70 65.0K
14:52 997.90 997.95 995.00 996.25 36.2K
14:53 995.75 996.00 990.90 992.10 45.3K
14:54 992.65 992.65 988.00 988.00 40.3K
14:55 988.25 988.35 985.00 986.60 63.3K
14:56 986.75 990.95 985.90 986.15 42.3K
14:57 985.70 987.00 982.00 983.60 50.1K
14:58 983.10 988.00 983.10 985.10 23.2K
14:59 984.70 987.00 984.70 985.35 13.8K
15:00 985.20 986.95 985.00 985.90 9.9K
15:01 985.20 992.05 985.20 990.45 42.4K
15:02 991.00 991.00 987.00 987.00 23.1K
15:03 987.25 987.25 984.00 986.15 20.7K
15:04 986.25 987.85 985.10 987.10 14.2K
15:05 987.20 989.40 986.40 988.35 12.5K
15:06 987.90 989.95 987.35 989.10 13.2K
15:07 989.20 989.20 984.30 984.30 29.2K
15:08 984.80 985.50 982.05 982.55 37.7K
15:09 982.95 985.95 982.95 985.30 19.1K
15:10 985.35 987.60 985.00 987.10 13.8K
15:11 987.30 987.75 985.00 985.00 22.3K
15:12 985.70 986.75 985.10 986.15 16.8K
15:13 986.40 987.45 985.70 986.45 15.5K
15:14 986.35 988.00 985.15 986.65 30.3K
15:15 986.40 987.45 980.10 981.55 63.1K
15:16 980.20 981.75 976.25 978.50 35.6K
15:17 978.50 978.95 976.50 977.90 22.9K
15:18 977.40 978.85 966.15 972.20 110.9K
15:19 972.10 977.55 970.55 977.35 53.2K
15:20 975.70 976.30 973.05 974.60 26.1K
15:21 974.00 978.75 974.00 977.10 17.7K
15:22 973.05 974.80 972.00 973.15 41.1K
15:23 972.50 974.00 972.50 973.00 4.8K
15:24 973.05 973.05 968.60 968.60 96.1K
15:25 969.15 970.80 968.65 969.75 12.1K
15:26 969.75 971.90 969.05 971.90 5.5K
15:27 971.90 972.35 971.45 971.75 9.0K
15:28 971.50 972.00 971.30 971.90 10.1K
15:29 972.40 972.90 967.10 970.15 25.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음