Intellect Design Arena Ltd (INEE)

INEE
🏛️ 인도 →
986.10
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 821.90 821.90 821.90 821.90 0.2K
09:15 820.95 820.95 816.65 819.95 4.3K
09:16 820.20 822.00 818.15 819.50 6.4K
09:17 820.00 820.95 818.85 820.65 2.0K
09:18 821.60 821.60 819.05 819.05 0.1K
09:19 819.00 819.65 818.15 818.15 0.4K
09:20 817.95 818.85 817.25 817.85 0.3K
09:21 817.70 818.75 817.70 818.75 0.1K
09:22 818.10 821.00 818.10 820.45 0.3K
09:23 818.95 821.55 818.95 821.15 0.8K
09:24 820.95 824.60 820.95 824.60 2.5K
09:25 824.10 824.35 822.20 822.20 2.0K
09:26 821.30 823.90 821.30 823.00 1.2K
09:27 823.80 824.05 823.80 824.05 0.7K
09:28 824.55 826.50 824.50 824.50 1.2K
09:29 824.45 825.15 824.45 824.85 0.0K
09:30 824.45 825.00 823.65 823.65 0.8K
09:31 824.55 824.55 823.40 823.40 2.3K
09:32 823.45 826.40 823.45 825.95 0.9K
09:33 825.65 826.00 825.00 826.00 1.3K
09:34 826.15 826.15 825.00 826.00 1.7K
09:35 826.80 828.00 826.30 826.30 2.9K
09:36 826.50 828.75 826.50 828.10 2.0K
09:37 830.40 832.75 830.40 830.65 7.4K
09:38 830.50 831.00 829.05 830.50 3.3K
09:39 831.35 831.35 829.75 829.75 0.2K
09:40 829.10 829.95 829.10 829.15 0.3K
09:41 829.20 831.50 829.20 830.75 0.5K
09:42 831.40 832.90 831.30 831.85 5.7K
09:43 831.80 836.00 831.80 834.45 6.5K
09:44 835.40 836.30 835.25 835.60 4.7K
09:45 833.15 835.90 832.50 835.20 5.0K
09:46 835.20 837.45 835.20 837.45 5.9K
09:47 837.50 838.85 835.75 838.85 3.9K
09:48 838.80 842.85 838.80 840.50 14.5K
09:49 840.90 841.05 840.25 840.25 4.2K
09:50 840.25 840.35 840.20 840.35 0.6K
09:51 840.35 840.35 838.55 839.00 5.7K
09:52 838.00 838.10 838.00 838.10 1.9K
09:53 838.20 838.20 836.00 836.00 5.2K
09:54 835.90 836.65 835.25 836.10 1.3K
09:55 836.75 837.75 836.75 837.75 0.6K
09:56 837.80 837.80 837.00 837.00 2.7K
09:57 837.40 837.40 834.00 835.05 1.0K
09:58 835.80 836.95 835.80 836.95 1.8K
09:59 836.25 837.45 836.25 837.45 0.3K
10:00 837.80 838.20 837.45 837.95 0.3K
10:01 839.05 839.05 837.75 838.35 1.6K
10:02 837.85 837.85 836.85 836.85 0.4K
10:03 836.75 836.75 835.30 836.00 1.0K
10:04 838.20 841.20 838.05 840.70 16.6K
10:05 840.70 840.70 838.50 838.70 0.6K
10:06 839.00 841.40 839.00 841.20 3.8K
10:07 840.00 843.65 840.00 841.70 4.0K
10:08 842.40 842.40 841.90 842.00 1.5K
10:09 843.15 843.25 842.15 843.25 1.2K
10:10 843.80 847.70 843.80 847.70 11.9K
10:11 847.20 852.50 847.20 852.50 21.3K
10:12 852.95 853.85 851.60 852.10 6.4K
10:13 852.70 852.70 850.05 850.70 4.2K
10:14 851.40 851.40 848.75 849.85 3.1K
10:15 849.80 849.90 849.05 849.90 1.1K
10:16 849.45 849.45 845.80 846.35 7.2K
10:17 846.80 848.70 846.80 848.60 0.9K
10:18 848.15 849.05 846.05 846.60 2.9K
10:19 846.40 846.85 845.45 845.45 1.1K
10:20 846.00 846.00 845.35 845.35 0.9K
10:21 845.35 845.75 844.55 845.00 4.0K
10:22 845.00 845.70 843.90 844.00 3.6K
10:23 843.90 845.25 843.80 845.25 1.8K
10:24 844.60 844.95 844.00 844.05 0.2K
10:25 844.55 845.00 843.95 845.00 1.1K
10:26 844.60 848.85 844.60 848.85 2.7K
10:27 848.80 848.80 847.40 847.40 0.5K
10:28 847.30 847.85 847.30 847.80 0.8K
10:29 847.95 847.95 847.60 847.60 0.1K
10:30 848.00 851.00 847.95 850.40 5.4K
10:31 850.25 850.80 850.05 850.05 0.7K
10:32 850.85 850.85 849.75 850.10 0.4K
10:33 849.70 849.70 848.30 848.30 0.3K
10:34 848.00 852.70 847.20 852.40 16.3K
10:35 852.00 852.00 851.00 851.75 0.9K
10:36 851.30 852.70 851.15 852.00 1.1K
10:37 852.50 855.35 852.00 854.25 7.3K
10:38 855.10 861.35 854.25 859.25 17.8K
10:39 858.60 858.80 855.00 858.40 8.8K
10:40 859.15 863.25 857.55 857.55 22.8K
10:41 857.10 857.10 852.00 853.20 16.2K
10:42 853.40 853.50 852.00 852.75 2.5K
10:43 853.45 853.45 852.75 852.80 1.3K
10:44 852.50 856.00 852.50 853.30 10.4K
10:45 853.30 853.60 852.40 852.85 1.7K
10:46 853.70 853.70 850.80 851.90 2.7K
10:47 851.20 852.00 847.60 848.10 6.0K
10:48 848.30 849.40 847.75 847.90 2.1K
10:49 849.00 849.10 845.75 846.20 5.0K
10:50 846.30 847.35 846.30 846.40 2.0K
10:51 847.55 849.45 847.55 849.45 1.3K
10:52 848.55 852.70 848.55 852.00 3.2K
10:53 852.55 852.95 851.10 852.15 2.1K
10:54 852.85 853.50 852.25 852.25 1.9K
10:55 852.75 852.75 849.75 850.90 3.5K
10:56 850.15 850.15 849.00 849.00 0.2K
10:57 849.00 849.60 848.60 848.85 0.8K
10:58 848.80 849.45 848.00 849.45 1.1K
10:59 849.00 849.50 848.00 848.00 1.8K
11:00 847.95 848.00 847.25 847.30 1.7K
11:01 847.90 848.60 847.40 848.60 1.4K
11:02 848.45 848.45 846.40 846.40 1.7K
11:03 846.40 847.30 846.40 847.25 0.7K
11:04 847.30 847.60 845.30 845.30 4.5K
11:05 845.35 845.35 841.70 842.55 9.7K
11:06 842.00 842.70 842.00 842.40 1.0K
11:07 841.85 842.90 841.55 842.05 1.4K
11:08 842.00 842.35 841.60 842.35 0.6K
11:09 842.70 842.70 842.55 842.55 0.3K
11:10 842.70 842.70 841.25 841.25 1.6K
11:11 841.20 841.95 840.25 841.30 4.6K
11:12 842.00 842.55 842.00 842.55 0.5K
11:13 842.00 842.65 841.05 841.05 1.2K
11:14 841.95 841.95 841.15 841.20 0.3K
11:15 841.20 842.00 841.20 842.00 0.5K
11:16 841.25 842.05 841.25 842.05 1.3K
11:17 842.05 842.05 841.10 841.10 0.5K
11:18 841.10 842.50 841.10 842.50 1.1K
11:19 841.95 842.00 841.95 842.00 0.0K
11:20 842.50 842.50 841.85 841.95 1.0K
11:21 842.30 842.90 842.30 842.90 0.3K
11:22 843.30 843.30 842.75 842.75 0.6K
11:23 842.70 842.85 842.05 842.85 0.4K
11:24 843.65 844.90 843.65 844.55 3.8K
11:25 844.55 844.70 844.00 844.00 0.3K
11:26 844.65 846.00 844.65 845.25 1.0K
11:27 845.35 845.60 845.00 845.55 0.4K
11:28 845.50 845.50 845.20 845.20 0.3K
11:29 845.50 845.60 845.00 845.60 1.9K
11:30 845.80 845.80 844.95 844.95 0.2K
11:31 844.80 844.80 844.15 844.15 0.4K
11:32 844.90 844.90 844.20 844.20 0.0K
11:33 844.60 844.75 844.05 844.05 0.1K
11:34 844.05 844.05 842.60 842.60 0.4K
11:35 842.75 843.50 842.60 843.50 0.2K
11:36 843.95 844.50 843.95 844.50 0.0K
11:37 844.20 844.90 844.20 844.90 0.4K
11:38 844.20 844.20 842.00 842.00 0.6K
11:39 842.00 842.00 841.30 841.30 0.4K
11:40 842.30 842.30 842.30 842.30 0.5K
11:41 842.95 842.95 840.10 840.10 2.3K
11:42 840.10 840.10 838.35 838.80 2.6K
11:43 839.00 840.20 839.00 840.20 0.4K
11:44 840.40 840.40 840.15 840.20 0.2K
11:45 839.65 840.00 839.65 840.00 0.0K
11:46 840.15 840.75 840.15 840.75 0.0K
11:47 839.60 839.60 838.20 838.90 2.1K
11:48 839.20 839.20 838.25 838.35 0.2K
11:49 837.40 838.25 836.25 838.25 4.4K
11:50 837.85 838.35 837.85 837.85 0.7K
11:51 838.05 838.15 836.45 836.45 1.0K
11:52 836.80 836.80 834.25 834.85 5.2K
11:53 835.10 836.20 835.10 836.20 0.2K
11:54 835.50 836.45 835.20 836.45 0.5K
11:55 836.60 836.60 836.60 836.60 0.0K
11:56 836.60 837.10 836.00 836.10 0.5K
11:57 835.40 835.85 835.15 835.15 0.4K
11:58 836.10 836.10 835.50 836.05 0.2K
11:59 835.50 836.10 835.50 836.10 0.0K
12:00 835.75 836.35 835.75 836.35 0.4K
12:01 836.05 837.00 836.05 837.00 0.1K
12:02 836.85 836.95 836.45 836.75 0.2K
12:03 836.45 836.45 835.90 835.90 0.4K
12:05 835.50 835.80 835.50 835.80 0.1K
12:06 835.50 836.25 835.50 836.25 0.1K
12:07 836.25 836.25 835.40 835.40 0.1K
12:08 835.25 835.70 834.15 834.80 1.6K
12:09 835.40 835.50 835.40 835.45 0.3K
12:10 835.65 836.35 835.60 835.65 0.1K
12:11 835.60 835.60 835.50 835.60 1.2K
12:12 835.20 835.85 835.20 835.85 0.3K
12:13 835.55 835.60 835.55 835.60 0.1K
12:14 834.70 834.90 834.70 834.90 0.4K
12:15 835.05 835.70 834.80 834.80 0.4K
12:16 835.20 835.55 834.55 835.55 0.4K
12:17 835.55 836.15 835.55 836.15 0.0K
12:18 836.15 836.15 836.15 836.15 0.1K
12:19 835.95 836.15 835.95 836.15 0.1K
12:20 835.55 836.35 835.00 835.95 0.4K
12:21 835.25 835.25 835.05 835.05 0.0K
12:22 835.05 835.05 835.00 835.05 1.1K
12:23 834.50 835.00 834.40 835.00 0.2K
12:24 835.00 835.00 834.45 834.55 0.4K
12:25 835.05 835.05 834.85 834.85 0.3K
12:26 834.90 835.00 834.50 834.50 0.2K
12:27 833.95 834.75 833.95 834.65 0.8K
12:28 834.20 834.20 834.20 834.20 0.1K
12:29 834.65 835.95 834.00 835.95 2.3K
12:30 835.80 835.80 834.55 834.55 0.2K
12:31 834.20 834.60 834.15 834.20 3.1K
12:32 834.15 834.15 833.45 833.45 0.7K
12:33 833.45 833.45 832.20 832.20 0.6K
12:34 832.60 832.60 832.00 832.05 0.8K
12:35 832.15 832.65 832.15 832.50 0.5K
12:36 832.20 833.35 832.20 832.60 0.4K
12:37 832.65 832.65 832.20 832.50 0.1K
12:38 832.50 832.85 832.50 832.85 0.0K
12:39 832.95 832.95 832.95 832.95 0.0K
12:41 832.50 833.50 832.50 833.50 1.1K
12:42 833.10 833.10 831.60 831.60 0.7K
12:43 831.55 831.55 830.40 830.50 0.7K
12:44 830.95 831.00 830.55 831.00 0.6K
12:46 831.05 831.15 830.30 831.15 0.7K
12:47 831.40 832.10 831.40 832.10 0.1K
12:48 831.15 831.15 831.15 831.15 0.2K
12:49 831.15 831.15 830.55 831.15 0.2K
12:50 830.55 830.55 830.55 830.55 0.6K
12:51 830.55 830.55 830.30 830.55 0.0K
12:52 830.75 831.50 830.55 831.50 0.1K
12:53 831.10 831.95 831.10 831.80 0.6K
12:54 832.60 832.60 831.80 831.80 0.3K
12:55 831.15 832.10 831.15 831.70 0.6K
12:56 831.85 832.00 831.00 831.00 0.1K
12:57 830.60 831.00 830.60 831.00 0.0K
12:58 831.05 831.10 831.00 831.10 0.0K
12:59 831.15 831.90 831.15 831.20 0.1K
13:00 831.10 831.35 830.50 830.85 0.3K
13:01 830.30 831.05 830.20 831.05 0.2K
13:02 831.10 831.10 830.40 830.90 0.3K
13:03 830.25 831.10 830.20 831.10 0.2K
13:04 830.70 830.70 830.30 830.70 0.3K
13:05 830.20 830.20 830.05 830.05 0.4K
13:06 828.80 829.65 828.80 829.45 1.5K
13:07 830.50 831.80 830.50 831.20 7.8K
13:08 831.20 831.85 831.10 831.10 2.1K
13:09 830.30 831.10 830.30 831.10 0.0K
13:10 830.30 830.30 830.15 830.15 0.1K
13:11 829.60 829.65 829.60 829.65 0.1K
13:12 829.65 830.15 829.65 830.15 0.0K
13:13 830.15 830.85 830.15 830.85 0.3K
13:14 829.75 830.95 829.75 830.95 0.4K
13:15 831.35 831.35 831.00 831.00 0.1K
13:16 830.70 830.70 830.00 830.00 0.2K
13:17 830.00 830.00 830.00 830.00 0.0K
13:18 830.00 830.55 830.00 830.00 0.3K
13:19 830.00 830.50 830.00 830.50 1.0K
13:20 830.20 830.20 829.90 830.15 0.7K
13:21 830.40 830.40 829.20 829.20 1.5K
13:22 829.20 829.55 829.20 829.55 0.1K
13:23 829.55 830.20 829.55 830.20 0.1K
13:24 830.20 830.20 830.00 830.00 0.2K
13:25 830.95 830.95 830.75 830.75 1.3K
13:26 830.80 831.65 830.80 831.65 0.1K
13:27 831.50 831.60 830.55 831.60 0.5K
13:28 831.40 832.30 831.40 832.05 1.1K
13:29 832.20 832.20 831.75 832.05 0.2K
13:30 832.05 832.05 832.00 832.00 0.1K
13:31 833.45 833.70 832.90 833.25 3.5K
13:32 833.55 833.55 832.95 833.00 0.3K
13:33 832.90 832.90 832.90 832.90 0.0K
13:34 832.90 833.15 832.80 832.85 0.1K
13:35 832.90 832.90 832.20 832.20 0.3K
13:36 832.50 833.40 832.50 833.40 0.3K
13:37 833.70 834.20 833.70 834.20 0.6K
13:38 834.20 834.20 832.25 832.25 0.8K
13:39 832.85 832.85 832.85 832.85 0.0K
13:40 832.15 832.15 830.00 830.25 4.5K
13:41 830.25 830.25 830.20 830.20 0.7K
13:42 830.00 830.20 830.00 830.20 0.2K
13:43 830.05 830.20 829.75 830.20 0.2K
13:44 829.75 829.75 829.75 829.75 0.0K
13:45 829.75 829.75 829.55 829.60 0.5K
13:46 829.20 829.20 829.20 829.20 0.3K
13:47 829.20 829.20 829.20 829.20 0.0K
13:48 829.20 829.20 828.60 828.60 0.6K
13:49 827.90 827.90 827.60 827.60 1.0K
13:50 827.85 828.85 827.85 828.20 0.2K
13:51 828.50 829.00 828.50 829.00 2.5K
13:52 828.90 829.25 828.50 829.25 0.1K
13:53 829.00 829.00 829.00 829.00 0.0K
13:54 829.00 829.55 828.85 829.55 0.1K
13:56 829.70 829.70 828.75 828.75 0.4K
13:58 829.05 829.60 828.80 829.60 0.6K
13:59 830.05 830.20 829.30 829.40 0.1K
14:00 830.20 830.20 828.85 828.85 1.3K
14:01 828.85 828.85 828.20 828.20 0.1K
14:02 828.20 828.30 827.00 828.30 2.3K
14:03 828.30 828.30 827.40 827.75 0.3K
14:04 827.60 827.60 827.20 827.25 0.7K
14:05 827.40 827.60 827.40 827.60 0.0K
14:06 827.55 827.55 827.20 827.55 0.6K
14:07 827.60 827.60 826.70 826.70 0.7K
14:08 826.20 826.60 825.75 826.15 0.7K
14:09 825.65 826.35 825.65 826.15 0.2K
14:10 827.00 827.60 827.00 827.60 0.2K
14:11 827.65 828.00 827.20 827.30 0.1K
14:12 827.30 827.90 827.30 827.55 0.3K
14:13 827.55 827.55 827.25 827.25 0.2K
14:14 827.30 827.55 827.30 827.55 1.7K
14:15 827.80 827.80 827.00 827.00 0.1K
14:16 826.70 826.80 826.70 826.80 0.1K
14:17 826.80 826.80 826.75 826.75 0.0K
14:18 826.80 826.80 826.80 826.80 0.1K
14:19 826.80 827.00 826.80 827.00 0.0K
14:20 827.00 827.50 827.00 827.15 0.0K
14:21 827.65 828.10 827.65 827.90 0.0K
14:22 828.40 828.65 828.20 828.20 0.7K
14:23 828.20 828.65 827.75 827.95 0.1K
14:24 827.95 828.65 827.95 828.65 0.2K
14:25 828.00 828.00 827.30 827.45 0.4K
14:26 827.50 827.50 827.50 827.50 0.0K
14:27 827.50 828.00 827.50 828.00 0.0K
14:28 827.60 827.60 827.60 827.60 0.0K
14:29 827.60 827.80 827.60 827.60 0.0K
14:30 828.00 828.50 828.00 828.20 0.2K
14:31 828.20 828.20 827.00 827.00 0.4K
14:32 827.50 827.50 826.70 826.70 0.3K
14:33 826.50 826.65 826.50 826.65 0.0K
14:34 826.60 826.95 826.50 826.95 0.0K
14:35 827.05 827.05 826.60 826.60 0.0K
14:36 826.55 827.75 826.55 827.75 1.3K
14:37 826.75 826.80 826.75 826.80 0.0K
14:38 827.15 827.15 826.95 826.95 0.2K
14:39 826.75 827.25 826.75 827.25 0.0K
14:40 827.40 827.40 826.75 826.75 0.0K
14:41 827.65 827.65 826.75 826.85 0.9K
14:42 827.45 827.55 827.45 827.45 0.1K
14:43 826.80 826.80 826.80 826.80 0.1K
14:44 827.30 827.40 826.80 826.80 0.1K
14:45 826.20 826.20 826.05 826.05 0.5K
14:46 825.55 825.75 825.30 825.30 0.1K
14:47 825.50 825.70 825.30 825.70 0.4K
14:48 825.30 826.00 825.00 826.00 2.1K
14:49 826.05 826.05 824.30 824.80 3.8K
14:50 824.80 825.30 824.30 825.30 1.6K
14:51 825.60 825.60 825.25 825.50 0.5K
14:52 825.50 825.50 824.20 824.20 0.3K
14:53 823.50 824.20 823.00 823.70 0.8K
14:54 823.85 824.00 823.20 824.00 0.9K
14:55 824.65 825.15 824.60 825.15 0.3K
14:56 825.35 825.35 824.70 825.05 0.1K
14:57 825.20 825.75 824.80 825.75 3.3K
14:58 825.00 825.25 824.45 824.45 0.9K
14:59 825.05 825.05 824.20 824.20 0.1K
15:00 824.30 824.40 822.70 822.70 1.1K
15:01 822.95 823.35 822.95 823.35 0.3K
15:02 823.35 824.05 822.95 823.90 0.5K
15:03 824.00 824.80 823.60 824.10 0.4K
15:04 824.50 824.55 823.80 824.40 0.2K
15:05 824.25 824.35 822.55 822.55 0.4K
15:06 822.55 822.55 821.45 821.45 0.6K
15:07 821.55 822.50 821.55 822.45 0.5K
15:08 822.40 822.55 822.20 822.45 0.3K
15:09 822.55 822.85 821.95 822.30 0.8K
15:10 823.00 823.85 822.25 823.85 0.6K
15:11 823.85 823.85 823.35 823.65 0.9K
15:12 823.65 823.80 823.05 823.50 0.1K
15:13 823.50 823.50 822.05 823.35 0.4K
15:14 822.75 824.40 822.75 823.55 2.4K
15:15 824.40 824.40 823.25 824.25 1.8K
15:16 824.30 824.30 823.40 823.85 0.9K
15:17 823.55 824.30 823.55 824.20 0.1K
15:18 824.15 824.30 823.10 824.15 2.5K
15:19 823.50 824.00 823.05 823.80 1.1K
15:20 823.65 823.70 822.30 822.30 2.7K
15:21 822.60 823.85 822.40 823.85 0.5K
15:22 822.95 824.00 822.95 824.00 0.5K
15:23 824.00 824.40 823.00 824.40 0.6K
15:24 824.40 824.45 822.70 824.25 0.4K
15:25 823.80 824.30 823.30 824.15 0.2K
15:26 824.00 825.00 823.85 823.85 1.2K
15:27 823.80 824.20 823.00 823.00 1.1K
15:28 822.60 823.50 821.35 822.85 1.3K
15:29 829.40 829.60 823.35 824.25 4.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음