Intellect Design Arena Ltd (INEE)

INEE
🏛️ 인도 →
986.10
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 972.75 972.75 959.15 961.30 32.4K
09:16 964.20 966.85 955.40 955.40 30.1K
09:17 957.10 962.00 957.00 961.85 26.5K
09:18 961.75 966.90 960.25 965.10 30.2K
09:19 965.85 966.50 962.00 962.10 12.8K
09:20 961.75 964.50 961.05 964.50 8.4K
09:21 963.40 963.60 961.90 962.60 11.2K
09:22 962.05 962.75 960.60 961.85 7.9K
09:23 961.70 964.95 961.30 963.75 7.4K
09:24 963.25 964.05 961.85 963.05 8.7K
09:25 962.65 963.05 959.10 959.55 21.6K
09:26 959.15 960.75 959.15 959.90 4.4K
09:27 959.90 960.40 957.20 957.20 13.0K
09:28 956.55 957.30 956.15 956.75 11.1K
09:29 957.55 957.55 953.25 954.40 22.4K
09:30 954.25 954.25 949.00 949.05 26.3K
09:31 948.05 950.40 948.05 950.10 27.6K
09:32 949.50 950.00 947.50 948.05 10.6K
09:33 948.20 950.80 948.20 949.40 8.0K
09:34 949.60 950.85 949.50 949.80 6.6K
09:35 948.60 949.90 947.10 949.55 12.7K
09:36 950.00 953.85 949.80 951.60 13.1K
09:37 951.85 953.45 949.70 952.90 6.6K
09:38 952.95 953.00 950.10 950.10 2.4K
09:39 950.90 950.90 948.15 950.80 5.9K
09:40 950.35 950.60 946.55 948.35 10.8K
09:41 948.00 949.50 947.10 949.50 5.0K
09:42 948.70 949.40 947.45 948.65 4.8K
09:43 949.10 949.40 946.20 948.00 12.0K
09:44 946.55 947.45 946.05 946.50 4.7K
09:45 946.05 947.00 944.00 947.00 18.1K
09:46 945.85 946.95 944.70 945.55 7.4K
09:47 945.90 948.15 945.50 947.30 4.0K
09:48 946.10 946.90 945.40 946.40 2.9K
09:49 946.40 947.85 945.90 947.55 3.1K
09:50 947.45 947.45 946.20 946.65 3.1K
09:51 948.90 953.00 948.40 952.45 19.7K
09:52 952.70 954.20 951.95 951.95 7.0K
09:53 951.95 954.70 951.95 954.00 3.0K
09:54 955.65 955.65 954.05 954.05 9.6K
09:55 953.10 955.00 952.95 955.00 3.1K
09:56 954.55 954.55 949.05 949.25 9.4K
09:57 948.00 949.55 948.00 949.55 3.8K
09:58 948.75 950.15 948.25 950.05 4.4K
09:59 950.55 952.50 950.55 951.75 2.0K
10:00 952.35 952.35 950.60 950.85 1.9K
10:01 950.10 951.60 950.00 950.90 9.0K
10:02 951.20 951.20 948.95 949.05 2.6K
10:03 948.55 949.90 948.55 949.00 2.2K
10:04 949.45 951.35 949.00 949.95 1.7K
10:05 949.80 951.60 949.40 951.25 2.2K
10:06 950.60 950.90 949.00 949.50 1.2K
10:07 949.50 950.45 949.00 950.45 1.9K
10:08 950.20 950.40 948.55 948.55 2.1K
10:09 948.85 948.85 946.30 947.25 8.5K
10:10 947.25 947.25 943.50 944.95 9.5K
10:11 945.30 945.75 944.35 944.70 6.2K
10:12 945.30 947.95 945.10 947.05 2.7K
10:13 947.75 948.05 946.55 947.95 1.9K
10:14 948.70 949.45 948.70 948.70 1.3K
10:15 949.50 949.95 948.00 948.00 4.7K
10:16 948.70 949.70 948.50 948.70 1.0K
10:17 949.45 950.95 949.45 950.15 2.1K
10:18 950.70 950.70 948.50 948.70 1.1K
10:19 949.95 950.70 949.85 950.25 3.3K
10:20 949.85 949.85 946.45 946.45 5.2K
10:21 946.95 947.90 946.30 947.10 1.1K
10:22 947.15 947.20 944.90 945.70 8.1K
10:23 946.20 946.45 945.40 946.20 1.6K
10:24 946.55 946.95 946.10 946.10 1.8K
10:25 946.55 946.55 945.00 946.30 1.7K
10:26 946.45 947.00 945.50 946.00 1.1K
10:27 945.95 946.40 945.05 945.05 1.9K
10:28 945.50 946.05 939.00 939.00 22.7K
10:29 939.35 939.85 928.10 928.10 48.1K
10:30 928.80 929.55 924.45 925.35 28.3K
10:31 926.90 929.80 924.85 929.80 13.3K
10:32 929.80 929.80 927.40 927.90 6.7K
10:33 927.55 928.60 927.15 927.80 6.7K
10:34 927.85 928.25 927.05 927.90 3.1K
10:35 927.85 928.45 926.00 926.85 7.0K
10:36 927.65 928.75 925.25 928.40 11.0K
10:37 928.65 929.10 928.00 928.80 7.5K
10:38 929.30 930.00 927.00 929.60 10.7K
10:39 929.75 929.75 928.00 928.05 1.6K
10:40 928.75 928.85 927.85 927.90 5.8K
10:41 927.85 929.50 927.85 928.55 5.3K
10:42 928.55 928.55 926.70 926.80 2.8K
10:43 927.00 927.30 926.45 926.65 1.1K
10:44 926.95 928.45 926.95 927.20 2.1K
10:45 927.50 928.55 927.05 928.30 2.9K
10:46 928.00 929.90 928.00 929.60 2.8K
10:47 930.25 930.25 928.75 929.40 5.4K
10:48 929.40 929.55 928.55 929.30 1.4K
10:49 929.80 929.80 928.30 928.80 6.0K
10:50 929.50 929.60 928.30 928.90 1.6K
10:51 929.50 930.00 928.70 929.65 5.4K
10:52 929.95 930.00 929.35 929.45 3.9K
10:53 929.50 933.95 929.30 933.70 10.3K
10:54 933.75 935.15 933.75 934.55 7.7K
10:55 934.90 936.50 934.25 935.30 7.4K
10:56 936.00 937.15 935.45 936.00 4.2K
10:57 934.60 935.85 934.00 935.60 6.0K
10:58 937.30 937.30 936.00 936.10 6.9K
10:59 936.55 937.75 936.35 937.50 2.2K
11:00 937.05 937.25 935.95 936.35 2.7K
11:01 936.80 938.15 936.05 938.15 5.3K
11:02 938.60 939.85 937.70 938.00 7.1K
11:03 938.45 938.70 936.50 936.50 1.9K
11:04 936.55 937.95 936.55 937.95 1.2K
11:05 937.80 937.80 934.10 934.10 6.0K
11:06 934.45 935.45 933.90 935.45 2.4K
11:07 935.60 935.65 935.05 935.60 2.3K
11:08 936.00 936.00 934.45 934.75 2.7K
11:09 934.95 936.00 934.65 934.70 1.5K
11:10 935.30 936.20 934.50 936.20 4.0K
11:11 935.05 935.95 935.00 935.65 1.2K
11:12 936.20 936.20 934.80 935.90 3.8K
11:13 936.70 936.95 936.50 936.80 1.0K
11:14 937.10 937.25 936.60 937.00 0.4K
11:15 937.00 937.00 936.00 936.90 2.3K
11:16 936.65 936.90 935.95 936.15 2.0K
11:17 936.65 936.65 935.00 935.00 2.4K
11:18 935.00 935.00 934.05 934.55 1.4K
11:19 934.40 937.80 934.40 936.30 2.0K
11:20 936.80 937.25 936.00 936.00 1.6K
11:21 936.20 937.95 936.20 937.00 5.0K
11:22 937.00 937.00 935.80 936.45 3.1K
11:23 936.70 937.75 936.70 937.75 0.9K
11:24 937.60 937.65 937.00 937.50 1.7K
11:25 937.30 937.30 936.45 936.75 0.8K
11:26 936.50 937.65 936.50 937.65 1.3K
11:27 938.85 940.05 938.40 940.00 7.6K
11:28 940.00 940.00 938.55 939.85 1.9K
11:29 939.30 939.85 938.95 939.85 1.3K
11:30 939.30 939.30 937.15 938.80 2.4K
11:31 939.50 941.45 939.45 940.65 5.3K
11:32 940.70 941.00 940.05 940.25 1.5K
11:33 940.75 941.00 940.10 940.10 2.8K
11:34 940.10 940.55 940.00 940.50 0.6K
11:35 940.50 940.50 938.00 938.10 6.7K
11:36 938.55 939.00 937.45 937.70 1.5K
11:37 938.40 938.40 936.05 936.50 2.4K
11:38 936.75 937.00 934.65 935.65 4.5K
11:39 936.50 936.50 935.05 935.65 2.4K
11:40 935.85 936.30 935.35 935.35 2.5K
11:41 935.60 936.50 935.45 935.50 1.2K
11:42 936.00 936.00 934.05 934.60 1.4K
11:43 934.10 934.40 933.10 934.40 2.6K
11:44 933.50 934.95 933.50 934.15 0.6K
11:45 934.25 934.65 933.60 933.60 1.2K
11:46 933.75 934.20 933.25 933.85 1.7K
11:47 934.25 934.70 933.65 934.05 1.7K
11:48 934.60 934.60 931.75 933.40 5.9K
11:49 933.50 933.55 932.35 933.00 0.9K
11:50 933.05 933.05 931.40 932.00 2.9K
11:51 931.80 932.40 930.55 930.55 3.8K
11:52 931.05 931.70 930.15 930.15 1.5K
11:53 930.05 930.45 928.80 929.15 8.1K
11:54 929.60 931.85 929.25 931.85 2.6K
11:55 931.75 931.95 930.95 931.90 0.5K
11:56 931.90 933.35 931.90 933.35 2.8K
11:57 933.90 934.10 933.30 933.70 1.0K
11:58 933.80 933.80 932.80 933.50 0.6K
11:59 933.20 933.85 932.50 933.15 1.9K
12:00 933.10 933.60 933.00 933.40 0.4K
12:01 933.05 933.05 930.95 931.40 1.3K
12:02 931.40 933.80 931.40 933.40 2.1K
12:03 932.10 932.10 930.05 931.95 3.5K
12:04 931.90 931.95 931.35 931.90 0.5K
12:05 931.90 931.90 931.20 931.35 0.1K
12:06 931.35 931.90 930.35 931.40 2.3K
12:07 931.65 931.65 930.70 931.40 1.4K
12:08 931.65 931.65 929.75 929.75 7.4K
12:09 930.15 930.45 929.55 930.00 0.3K
12:10 931.00 931.25 930.15 930.15 0.9K
12:11 930.60 930.60 930.00 930.60 0.8K
12:12 930.60 931.25 930.60 931.25 0.3K
12:13 931.10 931.50 930.60 931.50 0.8K
12:14 931.70 931.70 930.35 930.35 2.2K
12:15 930.80 931.80 930.60 931.00 0.8K
12:16 931.30 931.85 930.95 931.50 0.9K
12:17 931.50 931.70 929.50 929.50 4.8K
12:18 930.40 930.55 929.60 930.50 0.5K
12:19 930.20 930.35 929.00 929.60 7.6K
12:20 929.60 931.95 929.60 931.95 1.2K
12:21 931.20 933.25 931.15 933.10 2.6K
12:22 932.10 932.70 931.90 932.70 0.5K
12:23 932.65 932.95 931.50 931.50 0.9K
12:24 932.00 932.05 931.50 932.05 1.2K
12:25 932.30 932.40 931.50 931.50 0.8K
12:26 931.85 932.30 931.50 932.00 0.9K
12:27 931.55 931.90 931.50 931.90 0.5K
12:28 931.90 932.00 931.50 931.50 0.7K
12:29 931.60 931.85 931.50 931.50 0.2K
12:30 932.20 932.85 932.20 932.40 1.0K
12:31 932.60 932.60 930.65 930.65 0.7K
12:32 930.25 931.05 930.05 931.05 2.3K
12:33 931.45 931.65 931.05 931.05 0.7K
12:34 931.40 931.45 930.65 931.45 0.7K
12:35 931.60 932.90 931.50 931.75 3.1K
12:36 932.45 932.45 931.35 931.45 0.1K
12:37 931.65 932.30 931.55 931.95 0.3K
12:38 932.00 932.00 931.20 931.55 0.8K
12:39 931.90 931.90 930.05 930.65 1.1K
12:40 931.25 933.00 931.25 932.50 1.4K
12:41 932.80 932.80 931.80 931.80 0.2K
12:42 932.40 932.95 932.35 932.35 1.1K
12:43 932.45 932.55 931.95 932.10 0.4K
12:44 932.35 933.50 932.10 933.50 0.3K
12:45 933.50 933.50 932.50 932.50 0.9K
12:46 932.75 934.00 932.40 932.85 4.5K
12:47 932.30 933.00 930.50 930.50 6.9K
12:48 930.85 931.95 930.50 930.55 1.2K
12:49 931.05 931.65 930.55 931.30 1.2K
12:50 931.55 931.60 930.85 931.60 0.2K
12:51 931.15 932.30 931.10 931.55 0.7K
12:52 932.25 932.30 931.35 932.15 1.0K
12:53 932.20 932.20 931.30 931.30 1.6K
12:54 931.80 931.80 930.60 931.65 1.6K
12:55 931.80 932.25 930.55 931.15 2.2K
12:56 931.50 931.75 930.70 931.30 0.5K
12:57 931.30 931.55 930.70 931.55 0.3K
12:58 931.75 932.15 931.15 931.55 1.3K
12:59 932.00 932.45 931.15 931.80 4.9K
13:00 932.40 932.90 932.35 932.40 0.6K
13:01 932.40 932.90 932.35 932.85 0.3K
13:02 932.85 933.00 932.40 932.95 0.1K
13:03 932.50 933.05 931.20 931.45 5.4K
13:04 931.90 932.10 931.60 931.70 0.3K
13:05 932.15 933.35 932.15 932.25 0.4K
13:06 932.70 932.70 932.10 932.10 0.7K
13:07 932.80 932.95 932.15 932.15 0.4K
13:08 932.60 933.25 932.50 932.80 0.8K
13:09 932.85 932.85 932.05 932.40 0.5K
13:10 932.35 933.25 932.05 933.05 0.8K
13:11 933.00 933.00 931.70 931.75 1.0K
13:12 931.95 932.10 931.70 931.80 0.6K
13:13 932.00 932.15 931.70 931.70 0.4K
13:14 932.00 932.00 931.70 932.00 0.1K
13:15 932.00 932.00 930.80 930.80 1.0K
13:16 931.35 931.35 928.15 928.15 6.2K
13:17 928.15 928.15 923.90 924.00 13.2K
13:18 923.95 924.05 918.25 919.30 25.3K
13:19 920.20 922.40 919.55 921.60 8.0K
13:20 922.00 922.00 919.75 919.75 4.0K
13:21 919.00 920.25 918.20 920.15 8.2K
13:22 921.40 923.75 921.00 923.50 18.0K
13:23 923.15 924.05 922.00 922.45 4.0K
13:24 922.45 923.35 922.00 922.45 1.5K
13:25 922.80 923.90 922.00 922.30 2.4K
13:26 922.40 923.45 922.00 923.15 2.4K
13:27 924.15 926.10 923.65 925.70 8.0K
13:28 925.55 925.85 924.25 925.60 1.7K
13:29 925.90 925.90 922.80 922.80 1.3K
13:30 923.00 923.85 922.00 922.00 2.9K
13:31 922.00 924.35 922.00 924.35 2.2K
13:32 924.00 924.80 923.80 924.45 7.3K
13:33 924.55 925.30 924.55 924.70 1.7K
13:34 924.70 924.80 923.80 923.85 3.4K
13:35 924.15 925.35 924.15 924.30 2.6K
13:36 924.50 925.15 924.00 924.50 0.9K
13:37 923.75 924.00 922.15 922.35 6.5K
13:38 922.80 923.40 922.15 922.20 1.2K
13:39 922.80 923.80 922.15 922.15 0.9K
13:40 922.40 923.50 922.20 923.50 0.5K
13:41 923.70 923.70 922.75 923.35 1.7K
13:42 923.80 924.45 922.80 923.15 4.8K
13:43 922.80 924.20 922.15 924.15 3.6K
13:44 924.75 926.60 924.35 926.00 2.4K
13:45 927.05 927.05 924.65 924.65 3.9K
13:46 924.95 926.55 924.95 926.55 2.0K
13:47 926.95 927.50 923.40 924.45 2.2K
13:48 924.45 924.75 924.10 924.45 0.5K
13:49 924.70 924.75 924.05 924.40 1.1K
13:50 924.40 924.50 924.00 924.00 1.7K
13:51 924.45 925.05 924.05 925.00 0.7K
13:52 925.55 925.60 924.05 924.05 1.5K
13:53 924.65 925.45 923.00 925.00 1.9K
13:54 925.50 926.10 925.35 926.10 2.4K
13:55 926.50 926.50 925.50 926.05 1.2K
13:56 925.80 925.80 923.95 924.00 2.8K
13:57 924.45 925.05 924.40 924.60 1.7K
13:58 924.90 925.00 923.40 924.60 2.9K
13:59 924.60 926.00 924.05 924.90 2.4K
14:00 925.55 926.05 925.05 925.55 1.5K
14:01 926.00 926.00 925.55 925.55 1.4K
14:02 926.10 928.50 926.10 927.10 5.9K
14:03 927.45 927.60 926.05 927.60 1.3K
14:04 927.60 927.60 926.70 927.55 2.8K
14:05 927.55 928.15 927.30 927.30 0.9K
14:06 927.80 929.25 927.20 927.40 2.4K
14:07 927.60 928.75 926.50 928.05 2.4K
14:08 928.55 928.55 926.85 927.20 2.9K
14:09 927.20 929.25 927.20 929.05 2.6K
14:10 929.35 929.95 929.15 929.55 1.7K
14:11 929.45 930.15 928.55 929.65 3.0K
14:12 930.00 930.70 928.80 929.85 5.9K
14:13 929.80 929.90 929.00 929.45 1.0K
14:14 927.85 927.85 927.00 927.10 4.4K
14:15 927.35 927.70 926.00 927.70 2.5K
14:16 928.05 928.60 926.40 926.40 1.4K
14:17 927.20 927.95 926.35 926.35 0.7K
14:18 927.50 927.50 926.85 927.25 0.9K
14:19 927.25 928.00 926.00 926.00 1.9K
14:20 926.45 927.15 926.00 927.15 0.4K
14:21 928.65 930.50 928.60 930.35 4.5K
14:22 930.00 930.45 929.95 929.95 2.3K
14:23 929.35 929.65 928.95 928.95 2.6K
14:24 929.40 929.40 928.00 928.40 2.6K
14:25 928.95 929.75 928.95 929.70 1.3K
14:26 929.60 929.60 928.20 928.20 2.1K
14:27 928.60 929.40 928.50 928.50 3.7K
14:28 928.60 928.60 923.40 923.40 5.2K
14:29 923.25 924.15 922.00 924.15 5.7K
14:30 924.25 925.00 922.95 924.05 5.8K
14:31 924.70 924.70 922.75 923.40 4.3K
14:32 923.45 926.55 923.45 926.55 7.6K
14:33 927.10 928.00 926.95 928.00 8.0K
14:34 927.35 928.70 927.30 928.55 1.5K
14:35 928.45 928.50 926.50 926.90 3.4K
14:36 927.05 928.25 927.05 928.00 0.6K
14:37 928.00 928.20 927.00 927.00 1.8K
14:38 927.90 928.10 927.00 927.00 1.3K
14:39 927.40 927.55 926.85 927.55 0.2K
14:40 927.05 929.50 926.75 929.30 6.8K
14:41 930.15 931.35 930.15 930.30 7.9K
14:42 930.75 931.45 930.00 931.45 5.0K
14:43 931.70 932.35 930.75 931.65 4.1K
14:44 931.00 931.55 929.30 931.55 4.4K
14:45 931.55 936.45 931.25 933.80 17.6K
14:46 933.80 935.70 933.05 935.20 3.7K
14:47 936.00 936.00 935.00 935.25 6.0K
14:48 935.25 935.25 932.05 932.40 12.7K
14:49 932.70 932.80 931.40 932.70 2.6K
14:50 932.80 933.15 932.75 933.15 1.0K
14:51 933.15 933.75 932.10 933.75 3.4K
14:52 933.30 935.00 931.45 935.00 14.8K
14:53 935.05 935.80 934.15 934.15 4.6K
14:54 934.55 934.95 933.75 933.95 2.1K
14:55 933.95 935.25 933.55 934.50 1.3K
14:56 934.50 934.55 933.40 934.55 1.5K
14:57 933.80 933.80 931.60 932.70 4.6K
14:58 932.90 932.95 932.25 932.75 0.7K
14:59 932.60 932.75 931.50 932.00 2.9K
15:00 931.90 933.75 931.90 932.90 1.9K
15:01 932.95 933.35 932.20 932.80 1.3K
15:02 932.80 933.45 932.25 932.75 2.5K
15:03 933.10 933.45 932.65 933.15 1.4K
15:04 933.45 933.85 933.15 933.15 1.7K
15:05 933.25 933.30 931.60 931.95 4.0K
15:06 931.55 932.50 931.55 932.20 0.8K
15:07 932.10 932.10 930.40 930.40 3.9K
15:08 930.75 932.80 930.75 931.50 3.3K
15:09 931.45 931.85 930.40 931.05 1.3K
15:10 931.10 931.10 930.00 930.00 3.9K
15:11 928.85 928.90 928.10 928.30 3.1K
15:12 928.75 929.00 928.30 928.75 2.2K
15:13 928.70 929.35 928.45 928.50 8.4K
15:14 928.55 928.55 924.40 924.60 15.2K
15:15 924.40 924.40 922.30 923.65 18.0K
15:16 924.20 924.20 922.00 922.90 8.4K
15:17 923.00 924.00 922.95 923.65 4.3K
15:18 923.55 923.55 921.20 923.05 19.7K
15:19 923.35 923.50 922.80 923.00 5.6K
15:20 923.40 924.60 922.45 924.60 11.8K
15:21 924.75 926.00 924.30 924.30 3.8K
15:22 924.35 925.75 924.30 925.75 2.9K
15:23 926.00 926.40 926.00 926.40 2.2K
15:24 925.60 926.35 924.40 926.25 9.5K
15:25 926.20 926.20 924.70 925.40 3.8K
15:26 925.40 925.40 924.15 924.70 3.5K
15:27 924.55 925.00 924.35 924.75 4.1K
15:28 925.10 926.00 925.10 925.65 5.6K
15:29 925.45 925.70 925.00 925.65 6.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음