Intellect Design Arena Ltd (INEE)

INEE
🏛️ 인도 →
986.10
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 912.45 912.45 912.45 912.45 1.2K
09:15 919.90 925.20 919.90 925.20 18.8K
09:16 924.00 924.95 915.00 915.00 27.8K
09:17 916.45 919.10 915.40 915.40 11.6K
09:18 914.60 916.10 910.35 910.35 12.3K
09:19 910.40 910.70 907.60 908.00 8.7K
09:20 906.95 908.25 906.45 908.00 14.3K
09:21 908.75 909.85 908.25 909.85 6.2K
09:22 910.40 910.60 904.05 904.05 9.0K
09:23 904.70 905.10 899.95 899.95 15.2K
09:24 901.60 903.00 899.95 901.85 24.0K
09:25 901.95 903.95 900.25 900.25 6.7K
09:26 901.00 905.25 901.00 905.25 4.0K
09:27 905.80 906.95 905.80 906.25 5.3K
09:28 905.95 905.95 901.55 903.90 5.5K
09:29 904.25 906.25 903.55 906.25 5.3K
09:30 907.05 907.05 903.85 903.90 2.8K
09:31 904.45 904.45 902.40 903.65 3.8K
09:32 903.50 903.50 900.75 903.35 2.2K
09:33 902.65 904.55 902.65 903.35 4.3K
09:34 903.15 905.10 903.15 904.45 2.5K
09:35 904.75 905.45 903.90 903.90 1.0K
09:36 903.90 904.40 903.40 903.80 1.9K
09:37 904.35 904.95 902.60 902.85 1.2K
09:38 903.40 903.40 900.70 900.70 5.3K
09:39 900.70 901.55 900.15 901.05 10.4K
09:40 901.05 905.00 900.30 905.00 7.0K
09:41 905.00 907.05 905.00 907.05 4.2K
09:42 910.65 910.70 906.80 906.80 10.4K
09:43 908.00 910.85 908.00 910.65 10.0K
09:44 911.20 912.75 909.05 909.05 7.5K
09:45 909.10 910.60 906.10 907.50 6.5K
09:46 907.20 907.95 906.60 906.60 3.1K
09:47 906.60 907.30 903.50 903.50 4.9K
09:48 903.70 903.80 901.20 902.60 5.0K
09:49 903.50 903.60 901.60 902.15 3.3K
09:50 902.55 902.65 902.15 902.25 1.0K
09:51 902.25 902.25 900.00 900.00 5.7K
09:52 900.00 902.85 900.00 902.85 7.9K
09:53 902.00 904.40 902.00 904.40 3.9K
09:54 904.75 904.75 903.85 903.85 1.4K
09:55 902.60 903.30 902.00 902.60 0.9K
09:56 904.00 904.40 904.00 904.00 1.5K
09:57 904.00 904.75 904.00 904.75 0.4K
09:58 904.75 904.75 903.10 903.10 1.4K
09:59 903.00 903.00 902.00 902.25 0.7K
10:00 902.25 902.25 900.90 901.25 1.1K
10:01 901.30 902.60 901.05 902.05 1.6K
10:02 902.05 902.05 901.70 901.70 0.9K
10:03 901.50 901.50 900.55 900.95 0.8K
10:04 900.55 900.90 900.05 900.05 2.4K
10:05 901.30 901.30 892.35 892.35 22.7K
10:06 892.85 900.00 892.85 900.00 17.0K
10:07 900.00 904.70 899.60 902.15 9.8K
10:08 901.95 901.95 901.05 901.55 2.1K
10:09 901.60 906.75 901.60 906.75 4.8K
10:10 906.05 906.10 903.55 903.55 2.9K
10:11 903.55 903.55 903.15 903.45 0.6K
10:12 904.35 905.75 903.60 904.05 1.4K
10:13 903.60 903.60 901.15 901.15 2.1K
10:14 901.85 904.55 901.75 904.55 2.1K
10:15 904.00 905.35 903.90 905.35 1.5K
10:16 906.00 906.95 905.20 906.75 2.0K
10:17 904.40 905.95 904.40 904.90 4.5K
10:18 905.95 908.30 905.45 908.30 4.6K
10:19 908.60 911.45 908.55 910.60 4.7K
10:20 912.00 915.70 912.00 915.70 12.2K
10:21 915.70 918.90 915.70 918.90 12.8K
10:22 919.60 920.50 917.80 919.00 19.4K
10:23 919.55 924.00 919.00 923.75 19.9K
10:24 924.70 929.55 923.80 927.05 57.8K
10:25 926.85 926.85 922.10 923.00 23.5K
10:26 921.75 921.75 916.40 917.00 32.8K
10:27 916.05 917.05 913.05 916.55 17.5K
10:28 915.90 917.00 914.55 914.55 7.8K
10:29 914.95 914.95 908.80 908.80 14.4K
10:30 909.55 914.35 909.55 913.95 11.8K
10:31 914.60 914.85 910.00 910.00 10.3K
10:32 909.15 909.15 906.50 907.30 11.3K
10:33 907.00 907.00 905.20 905.60 6.3K
10:34 905.75 909.15 905.75 909.15 9.3K
10:35 908.70 911.90 908.40 911.90 6.4K
10:36 912.40 912.60 910.55 912.05 7.9K
10:37 912.20 912.20 906.80 907.70 6.6K
10:38 906.85 909.70 906.85 909.70 3.5K
10:39 909.70 909.90 909.20 909.70 1.6K
10:40 908.70 911.45 908.10 909.75 3.3K
10:41 910.35 912.35 910.35 912.35 2.7K
10:42 911.60 911.60 910.55 910.55 2.3K
10:43 910.55 911.50 910.55 911.40 0.2K
10:44 911.40 913.10 911.25 913.10 2.1K
10:45 912.45 913.50 911.60 913.15 3.7K
10:46 911.70 912.55 910.30 911.75 7.3K
10:47 911.55 912.80 911.05 912.20 3.5K
10:48 910.00 910.65 908.15 908.15 5.0K
10:49 908.65 908.65 907.05 907.85 8.3K
10:50 907.10 907.65 905.10 905.10 2.8K
10:51 905.05 905.05 899.55 900.85 16.6K
10:52 900.70 902.75 900.50 902.30 4.8K
10:53 903.90 904.35 902.00 903.75 4.3K
10:54 902.95 902.95 902.00 902.00 1.4K
10:55 901.95 904.50 901.95 904.50 4.2K
10:56 904.50 904.50 902.90 902.90 1.0K
10:57 903.05 904.05 902.05 902.05 9.2K
10:58 901.05 902.00 900.05 901.85 7.4K
10:59 901.85 903.35 901.85 902.20 2.5K
11:00 902.35 903.70 901.90 903.70 1.2K
11:01 903.70 905.00 903.70 904.05 1.3K
11:02 904.60 904.60 903.05 904.05 0.3K
11:03 904.00 904.75 903.35 904.75 0.3K
11:04 904.75 905.40 904.15 905.40 1.7K
11:05 905.40 905.75 904.95 904.95 1.6K
11:06 905.45 905.50 904.95 905.50 0.5K
11:07 904.90 905.75 904.75 904.75 1.8K
11:08 905.45 905.95 905.20 905.50 0.5K
11:09 905.25 905.50 905.00 905.00 0.8K
11:10 904.30 905.15 902.90 902.90 3.4K
11:11 903.30 906.95 903.30 906.15 5.1K
11:12 906.05 907.35 906.05 906.85 2.5K
11:13 906.70 907.30 906.70 907.30 1.0K
11:14 907.30 907.30 907.20 907.30 0.4K
11:15 908.00 908.40 907.45 907.80 2.6K
11:16 906.60 907.30 906.05 907.30 1.7K
11:17 907.50 907.50 906.60 907.00 1.8K
11:18 906.10 907.00 906.10 907.00 0.8K
11:19 907.35 909.15 907.30 909.15 3.4K
11:20 909.05 909.95 908.95 908.95 5.1K
11:21 908.90 908.90 905.85 905.85 1.6K
11:22 905.10 908.15 905.10 907.35 0.7K
11:23 907.35 907.35 905.55 905.65 2.0K
11:24 905.40 907.50 905.40 907.50 1.0K
11:25 907.05 907.05 905.95 906.75 1.1K
11:26 906.75 907.65 906.30 906.95 0.4K
11:27 907.00 907.00 906.20 906.20 0.7K
11:28 905.45 906.70 905.15 905.55 2.1K
11:29 905.55 906.50 905.55 906.50 1.0K
11:30 907.20 908.00 906.95 908.00 1.8K
11:31 908.00 908.55 908.00 908.10 1.1K
11:32 908.10 908.30 905.60 906.35 2.3K
11:33 906.35 907.60 906.05 906.05 0.9K
11:34 906.00 907.00 906.00 907.00 0.2K
11:35 906.95 908.50 906.40 908.50 1.3K
11:36 908.25 908.25 906.00 906.00 2.6K
11:37 905.70 907.50 905.45 906.25 1.8K
11:38 905.65 907.85 905.65 907.85 1.4K
11:39 907.70 908.60 907.70 908.55 1.0K
11:40 908.50 908.65 907.00 908.65 1.1K
11:41 907.95 908.55 907.00 907.95 1.1K
11:42 907.90 908.25 905.50 906.60 0.8K
11:43 906.90 906.90 906.35 906.35 0.5K
11:44 906.40 906.40 905.75 905.80 0.1K
11:45 905.80 905.80 904.80 904.80 1.8K
11:46 905.10 906.80 905.10 906.55 1.2K
11:47 906.65 907.40 906.65 907.35 0.1K
11:48 907.35 907.35 906.60 906.75 0.2K
11:49 906.75 907.95 906.75 907.10 1.2K
11:50 907.40 908.00 907.40 907.95 0.8K
11:51 908.00 908.00 906.60 906.60 1.0K
11:52 906.60 907.40 906.15 907.40 0.3K
11:53 906.95 907.80 906.95 907.80 0.3K
11:54 907.60 907.60 906.25 907.15 1.0K
11:55 906.50 906.85 906.35 906.45 0.6K
11:56 906.45 907.90 906.45 907.90 0.8K
11:57 907.90 907.90 907.15 907.85 0.7K
11:58 908.95 911.00 908.50 911.00 2.1K
11:59 910.90 911.90 910.85 910.95 2.5K
12:00 910.95 911.00 910.10 910.60 2.9K
12:01 910.60 911.50 910.40 911.00 0.7K
12:02 911.00 911.50 911.00 911.50 0.7K
12:03 911.50 911.50 911.10 911.50 0.4K
12:04 911.00 911.30 910.50 911.25 3.3K
12:05 911.05 911.05 908.40 908.40 0.8K
12:06 908.90 909.90 908.90 909.15 2.4K
12:07 909.00 909.70 907.50 907.50 2.4K
12:08 908.15 908.90 907.30 908.80 2.0K
12:09 909.20 909.20 908.00 908.00 0.3K
12:10 907.05 907.05 905.65 905.65 0.9K
12:11 905.70 906.85 905.65 906.80 1.8K
12:12 907.65 908.00 907.20 907.60 0.2K
12:13 908.00 908.00 907.05 907.05 0.1K
12:14 907.00 909.50 906.85 909.50 0.9K
12:15 908.70 908.70 908.05 908.05 0.4K
12:16 908.00 909.40 908.00 909.05 0.3K
12:17 910.25 910.25 909.05 909.05 0.5K
12:18 909.05 909.80 908.80 909.70 0.4K
12:19 909.65 910.00 908.80 908.85 2.1K
12:20 909.10 909.10 908.10 908.30 0.3K
12:21 908.45 908.75 907.30 907.30 1.0K
12:22 908.15 908.15 906.25 906.60 1.4K
12:23 906.60 906.60 905.60 905.60 0.9K
12:24 906.30 907.45 906.05 906.05 0.6K
12:25 905.00 905.00 903.35 904.05 2.0K
12:26 903.40 904.30 903.40 904.30 0.2K
12:27 903.55 905.25 903.50 903.85 1.1K
12:28 903.50 904.00 903.05 903.15 0.9K
12:29 903.95 903.95 903.15 903.25 0.0K
12:30 903.25 904.25 903.25 904.25 0.3K
12:31 904.25 904.25 903.65 903.65 0.5K
12:32 904.25 904.25 903.50 903.50 1.3K
12:33 904.10 904.95 903.15 903.15 1.4K
12:34 903.55 903.55 901.25 902.55 3.1K
12:35 902.95 903.85 902.95 903.80 0.6K
12:36 903.80 903.80 903.30 903.30 0.2K
12:37 903.70 903.70 903.40 903.70 0.0K
12:38 906.00 906.00 904.65 904.65 6.0K
12:39 905.40 905.40 905.00 905.00 0.0K
12:40 906.40 906.40 905.85 906.25 0.6K
12:41 906.40 906.45 906.40 906.45 0.3K
12:42 905.90 906.35 905.60 906.35 0.4K
12:43 907.00 907.00 905.95 905.95 0.4K
12:44 905.10 905.15 905.10 905.15 0.5K
12:45 905.95 906.00 905.50 905.55 0.2K
12:46 906.30 906.30 905.50 906.25 0.2K
12:47 906.25 906.25 905.50 905.50 0.0K
12:48 905.50 906.00 905.50 906.00 0.1K
12:49 906.30 909.50 906.30 909.50 2.0K
12:50 908.55 908.70 908.35 908.70 0.2K
12:51 908.75 908.75 908.15 908.70 0.8K
12:52 907.90 908.80 906.95 908.15 1.2K
12:53 907.35 908.15 907.35 907.95 0.3K
12:54 909.10 909.75 909.05 909.20 2.8K
12:55 909.90 909.90 909.20 909.80 0.2K
12:56 908.55 908.55 907.20 908.00 0.4K
12:57 907.50 907.60 907.50 907.60 0.2K
12:58 907.55 908.45 907.50 907.75 0.2K
12:59 907.80 907.80 907.30 907.30 0.3K
13:00 907.30 907.90 907.30 907.45 0.4K
13:01 909.00 909.00 907.05 907.65 3.4K
13:02 907.60 908.05 907.05 907.05 0.8K
13:03 907.10 907.80 907.05 907.80 0.3K
13:04 907.80 907.80 904.65 904.65 1.7K
13:05 904.65 906.60 904.65 906.60 0.4K
13:06 906.65 906.80 906.15 906.20 0.2K
13:07 906.25 906.25 906.25 906.25 0.0K
13:08 906.30 906.35 905.25 905.25 2.9K
13:09 905.70 905.70 905.00 905.40 1.0K
13:10 905.00 905.70 904.30 905.05 0.6K
13:11 904.95 905.95 904.95 905.40 1.4K
13:12 905.40 906.35 905.40 905.80 0.2K
13:13 905.30 906.50 905.25 906.50 1.4K
13:14 906.80 906.80 906.50 906.50 0.5K
13:15 906.05 906.05 905.05 905.80 0.9K
13:16 905.15 905.20 905.15 905.20 0.1K
13:17 905.95 905.95 905.30 905.30 0.9K
13:18 905.30 905.30 905.30 905.30 0.1K
13:19 905.95 905.95 905.45 905.90 0.1K
13:20 905.45 905.95 905.45 905.45 0.2K
13:21 905.50 905.90 905.50 905.90 0.0K
13:22 905.90 905.90 905.20 905.20 0.3K
13:23 904.70 905.25 904.70 904.70 0.2K
13:24 905.35 905.35 904.35 904.35 0.6K
13:25 904.35 905.90 904.35 905.90 0.6K
13:26 905.90 905.95 905.55 905.95 0.3K
13:27 905.55 905.60 905.10 905.60 0.3K
13:28 905.45 905.45 904.50 904.55 0.3K
13:29 904.55 905.05 903.00 903.00 1.5K
13:30 903.00 903.00 902.00 903.00 2.0K
13:31 902.40 903.40 902.40 903.40 0.4K
13:32 903.50 903.70 903.05 903.60 0.5K
13:33 904.05 904.05 904.05 904.05 0.3K
13:34 904.45 904.85 904.10 904.10 0.5K
13:35 904.10 904.10 904.00 904.00 0.1K
13:36 904.35 904.80 904.20 904.25 0.4K
13:37 904.95 904.95 904.25 904.85 0.2K
13:38 904.30 904.30 903.00 903.00 1.1K
13:39 903.15 903.70 903.05 903.05 1.4K
13:40 903.05 903.05 902.20 903.00 0.3K
13:41 902.40 903.00 902.35 902.45 0.2K
13:42 903.45 903.70 903.10 903.10 0.2K
13:43 903.40 904.20 903.10 904.20 1.4K
13:44 903.40 903.50 903.15 903.15 1.5K
13:45 903.90 903.90 902.30 903.05 2.7K
13:46 903.00 903.85 902.90 902.95 0.0K
13:47 902.95 903.10 902.95 903.10 0.1K
13:48 903.10 904.40 903.10 904.40 1.2K
13:49 903.65 904.00 903.65 904.00 0.1K
13:50 903.60 903.75 902.20 902.20 1.1K
13:51 902.20 902.80 901.55 901.80 1.1K
13:52 902.00 902.70 901.80 901.95 0.3K
13:53 901.95 902.00 901.95 902.00 0.2K
13:54 902.00 902.00 900.85 900.85 2.5K
13:55 900.25 901.25 900.10 901.25 0.6K
13:56 901.55 902.25 901.25 901.25 1.1K
13:57 902.10 902.10 901.30 901.30 0.4K
13:58 901.05 902.05 900.90 901.65 1.1K
13:59 901.65 902.50 901.65 902.50 0.0K
14:00 902.75 902.75 899.55 900.40 13.7K
14:01 901.40 902.25 901.40 901.45 0.7K
14:02 901.45 901.50 901.45 901.45 0.3K
14:03 901.55 902.00 901.45 901.45 0.8K
14:04 901.45 901.95 901.00 901.00 0.5K
14:05 901.00 901.45 900.95 901.05 0.1K
14:06 901.70 901.70 901.20 901.25 0.3K
14:07 901.35 901.55 900.90 900.95 0.5K
14:08 900.95 900.95 900.20 900.90 0.9K
14:09 900.90 900.95 900.90 900.90 0.1K
14:10 900.90 901.15 900.90 901.15 0.2K
14:11 901.80 902.05 900.20 900.20 1.0K
14:12 900.70 900.75 900.00 900.00 5.2K
14:13 900.00 900.90 899.60 900.00 1.1K
14:14 900.20 900.20 899.15 899.55 1.1K
14:15 900.00 900.00 900.00 900.00 1.3K
14:16 900.00 900.00 899.65 900.00 0.5K
14:17 900.35 900.45 900.00 900.35 0.7K
14:18 900.35 902.65 900.35 901.75 0.4K
14:19 901.75 902.00 901.25 901.45 0.4K
14:20 901.40 902.45 901.40 901.60 0.5K
14:21 901.60 902.00 901.00 901.05 0.7K
14:22 901.70 901.70 901.05 901.15 0.1K
14:23 901.20 901.90 901.20 901.35 0.3K
14:24 901.85 901.95 900.35 900.75 0.7K
14:25 900.20 900.25 900.00 900.00 1.6K
14:26 900.40 900.40 900.00 900.00 0.3K
14:27 900.40 901.80 900.40 901.80 1.5K
14:28 902.50 904.25 902.50 902.85 2.2K
14:29 902.95 902.95 902.15 902.20 0.6K
14:30 902.20 903.10 902.20 903.10 1.0K
14:31 903.05 903.95 902.45 903.10 2.4K
14:32 903.70 903.80 903.15 903.15 2.8K
14:33 903.05 903.10 902.90 903.10 1.3K
14:34 903.15 904.25 903.15 903.20 0.3K
14:35 903.20 904.20 903.20 903.20 0.3K
14:36 903.35 903.95 903.35 903.40 0.1K
14:37 903.40 904.15 903.40 904.00 0.4K
14:38 903.70 904.00 903.35 903.35 0.5K
14:39 903.00 903.90 902.80 903.90 0.2K
14:40 903.30 903.90 903.30 903.40 0.6K
14:41 904.00 904.70 903.40 904.70 1.2K
14:42 903.95 905.00 903.95 905.00 1.6K
14:43 904.85 905.00 904.55 904.85 1.3K
14:44 905.35 905.35 904.80 905.00 0.8K
14:45 904.95 907.30 904.95 906.70 7.7K
14:46 907.00 907.00 905.85 905.95 1.6K
14:47 906.70 906.70 905.45 905.60 1.8K
14:48 906.00 907.70 906.00 907.70 2.4K
14:49 907.10 908.25 906.80 907.90 7.7K
14:50 907.70 907.90 907.15 907.20 3.4K
14:51 907.20 907.65 907.15 907.20 1.3K
14:52 907.65 912.25 907.45 911.30 11.9K
14:53 910.25 912.35 910.25 912.15 5.0K
14:54 912.85 914.50 912.65 913.15 9.2K
14:55 913.15 913.15 912.20 913.15 3.9K
14:56 913.00 913.00 911.00 911.00 3.6K
14:57 909.50 911.05 909.50 911.00 4.8K
14:58 911.05 911.55 910.70 911.50 2.1K
14:59 911.50 911.50 908.45 908.45 5.6K
15:00 909.00 909.00 908.40 908.40 5.5K
15:01 908.20 915.90 908.20 912.75 32.0K
15:02 912.80 915.00 911.15 914.75 11.1K
15:03 914.05 914.05 912.00 912.00 7.2K
15:04 912.00 912.00 911.05 911.95 2.1K
15:05 912.30 913.70 911.55 913.55 4.9K
15:06 912.65 913.85 912.20 912.65 1.9K
15:07 913.90 913.90 912.60 912.95 2.6K
15:08 912.95 913.95 912.90 913.00 4.3K
15:09 913.75 913.75 911.50 911.95 2.8K
15:10 912.05 912.05 910.30 910.85 11.5K
15:11 910.30 910.30 908.10 908.60 5.5K
15:12 908.60 908.60 907.05 907.50 3.1K
15:13 907.05 907.45 906.50 906.50 4.4K
15:14 906.85 906.85 906.50 906.85 0.9K
15:15 906.95 907.55 906.95 907.55 5.1K
15:16 907.55 909.85 907.55 909.40 7.0K
15:17 909.40 911.40 909.30 909.55 6.7K
15:18 910.15 910.15 908.10 908.10 15.6K
15:19 907.65 908.05 905.60 905.60 4.2K
15:20 905.80 906.10 903.85 905.45 9.2K
15:21 904.90 905.65 904.70 904.70 2.2K
15:22 904.70 904.70 904.10 904.10 3.3K
15:23 904.15 904.80 903.30 903.80 1.1K
15:24 904.15 904.20 902.40 903.40 4.7K
15:25 902.90 903.35 902.35 902.35 1.5K
15:26 902.35 902.35 901.55 901.95 1.5K
15:27 901.10 901.95 901.00 901.00 3.3K
15:28 901.00 901.05 900.00 900.00 6.8K
15:29 901.95 909.35 900.10 909.35 3.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음