Intellect Design Arena Ltd (INEE)

INEE
🏛️ 인도 →
976.20
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:08 824.20 824.20 824.20 824.20 2.6K
09:15 823.90 825.00 823.90 825.00 10.3K
09:16 825.40 825.50 822.20 822.20 4.2K
09:17 823.00 824.15 823.00 823.85 2.4K
09:18 823.25 823.85 821.45 822.20 5.8K
09:19 821.20 821.20 819.35 820.05 3.0K
09:20 822.20 824.00 820.65 824.00 9.2K
09:21 822.25 823.20 822.25 822.95 2.3K
09:22 822.10 822.50 821.50 821.50 1.2K
09:23 821.10 822.30 821.00 821.75 0.3K
09:24 822.05 823.20 821.55 823.20 0.4K
09:25 823.10 824.85 822.85 824.85 2.9K
09:26 825.45 827.90 825.45 827.90 2.3K
09:27 827.30 828.45 827.30 827.50 2.5K
09:28 828.45 828.45 827.15 827.15 0.7K
09:29 827.20 827.20 826.35 826.85 1.3K
09:30 826.00 826.00 823.70 823.75 3.1K
09:31 823.80 824.80 823.80 824.80 0.4K
09:32 824.90 827.30 824.45 825.75 12.3K
09:33 825.95 826.70 825.65 826.00 1.2K
09:34 825.90 826.25 825.45 825.45 0.4K
09:35 825.80 827.00 825.20 827.00 1.4K
09:36 826.15 826.30 825.05 825.05 1.8K
09:37 825.10 826.75 825.10 826.75 0.4K
09:38 827.00 827.60 826.40 826.90 1.1K
09:39 826.20 826.20 825.15 825.15 1.5K
09:40 825.50 826.40 825.40 826.40 1.9K
09:41 826.00 826.15 825.30 826.15 1.1K
09:42 825.65 826.15 825.65 825.90 0.5K
09:43 826.00 826.50 825.50 825.85 1.6K
09:44 825.50 825.80 825.50 825.55 0.3K
09:45 825.50 825.50 825.30 825.30 0.1K
09:46 825.55 827.35 825.30 827.35 3.3K
09:47 827.50 828.00 826.95 828.00 1.4K
09:48 828.80 828.80 828.00 828.75 2.4K
09:49 828.45 828.45 826.15 826.15 3.1K
09:50 826.15 826.15 825.20 825.20 0.9K
09:51 826.40 827.15 826.40 827.15 1.1K
09:52 827.50 830.15 827.50 830.15 10.6K
09:53 830.50 833.80 830.50 833.50 8.5K
09:54 833.50 833.55 829.80 830.85 5.0K
09:55 831.00 831.00 829.10 829.35 1.9K
09:56 829.25 829.35 828.95 829.35 0.6K
09:57 829.95 829.95 829.40 829.50 1.0K
09:58 829.50 832.00 829.50 832.00 1.3K
09:59 832.40 834.75 831.50 834.75 6.7K
10:00 834.45 834.45 832.00 832.00 4.8K
10:01 832.15 833.00 831.50 833.00 2.2K
10:02 833.00 836.55 833.00 836.55 6.7K
10:03 836.00 836.85 835.55 836.85 2.1K
10:04 836.50 836.75 835.75 836.00 3.4K
10:05 835.90 838.00 835.60 838.00 2.4K
10:06 838.00 838.45 837.60 837.95 3.8K
10:07 838.00 838.70 837.35 838.70 6.9K
10:08 841.50 843.25 841.50 842.95 25.4K
10:09 843.00 844.00 842.90 844.00 12.5K
10:10 843.80 845.85 843.80 845.00 15.1K
10:11 845.00 845.65 841.65 842.80 13.2K
10:12 842.00 842.95 842.00 842.05 3.4K
10:13 842.70 842.70 840.95 842.15 2.8K
10:14 842.00 842.00 840.05 840.35 6.0K
10:15 839.60 840.70 839.60 840.25 3.7K
10:16 839.85 841.90 839.85 841.20 1.2K
10:17 841.10 842.35 840.50 841.10 5.0K
10:18 841.10 841.10 840.10 840.35 5.1K
10:19 840.50 840.50 836.40 839.10 12.1K
10:20 838.95 838.95 837.00 838.00 1.4K
10:21 838.00 838.00 835.60 836.85 2.6K
10:22 836.00 837.90 836.00 836.80 2.7K
10:23 836.95 836.95 836.40 836.50 0.6K
10:24 836.50 837.25 836.50 837.25 2.0K
10:25 838.20 838.30 837.90 838.30 0.6K
10:26 838.85 838.85 837.35 837.35 0.8K
10:27 839.00 842.20 839.00 841.75 4.2K
10:28 841.75 842.10 841.00 842.00 1.2K
10:29 841.80 842.00 841.50 841.50 0.5K
10:30 841.25 842.90 841.15 842.40 2.9K
10:31 842.85 843.95 841.65 842.75 2.2K
10:32 841.70 843.80 841.70 843.05 3.7K
10:33 843.00 843.70 842.80 842.80 0.9K
10:34 843.25 844.30 843.20 843.80 1.4K
10:35 843.80 843.80 842.05 842.55 1.2K
10:36 843.00 843.00 842.50 842.55 2.1K
10:37 842.55 843.50 842.45 843.00 0.9K
10:38 843.00 844.35 843.00 844.30 5.5K
10:39 843.80 844.70 843.80 844.20 3.0K
10:40 845.00 845.00 844.00 844.70 12.7K
10:41 844.80 846.00 844.40 846.00 3.2K
10:42 845.45 845.45 844.00 844.20 2.5K
10:43 844.70 846.85 844.20 846.85 8.0K
10:44 846.90 847.70 845.50 845.50 5.9K
10:45 846.00 847.00 844.55 845.80 5.9K
10:46 845.85 846.70 845.85 845.90 3.4K
10:47 845.40 845.80 845.00 845.70 2.8K
10:48 845.50 845.50 844.10 844.10 3.6K
10:49 845.35 845.75 844.80 845.75 0.6K
10:50 845.75 853.00 845.65 853.00 28.2K
10:51 853.00 854.00 851.75 853.85 25.8K
10:52 853.65 860.25 853.65 859.65 25.4K
10:53 860.85 862.00 855.05 861.20 32.9K
10:54 863.00 866.55 862.25 865.00 27.4K
10:55 865.00 865.25 864.00 865.00 16.0K
10:56 865.00 867.80 864.15 864.25 17.3K
10:57 864.05 865.00 859.65 859.65 33.3K
10:58 859.30 868.90 858.70 867.80 31.7K
10:59 869.00 869.00 862.35 864.50 27.9K
11:00 864.05 865.50 863.05 864.35 23.6K
11:01 864.90 865.00 862.65 863.95 10.1K
11:02 864.50 864.50 863.15 864.00 4.8K
11:03 864.40 864.40 861.30 863.00 7.6K
11:04 862.80 863.00 861.65 862.75 7.1K
11:05 862.15 862.80 862.15 862.50 4.0K
11:06 862.35 863.00 862.35 863.00 7.7K
11:07 862.70 866.75 862.50 864.30 17.1K
11:08 865.25 865.25 862.30 862.30 21.6K
11:09 862.60 863.00 862.00 863.00 5.9K
11:10 862.10 863.00 861.70 862.50 4.0K
11:11 862.25 863.00 862.00 862.85 1.8K
11:12 862.80 862.80 861.65 861.65 4.2K
11:13 861.95 863.00 861.10 862.15 4.8K
11:14 862.50 864.45 861.95 864.45 9.1K
11:15 866.70 876.00 866.05 875.95 62.5K
11:16 875.75 881.10 874.80 880.55 45.2K
11:17 879.50 882.00 879.45 882.00 49.1K
11:18 883.50 883.95 879.65 881.00 67.3K
11:19 880.50 883.85 880.50 882.80 31.7K
11:20 883.80 884.45 879.90 880.90 49.9K
11:21 880.75 882.35 879.15 880.00 25.4K
11:22 879.45 880.00 878.60 879.20 28.3K
11:23 879.20 880.50 875.05 875.30 49.8K
11:24 876.55 877.80 875.05 875.05 22.3K
11:25 875.65 878.00 875.50 878.00 25.8K
11:26 880.00 880.30 878.65 879.75 30.1K
11:27 880.00 880.40 876.65 877.10 15.0K
11:28 877.05 877.60 876.65 877.00 8.0K
11:29 876.70 878.10 876.70 877.00 6.6K
11:30 877.00 877.15 876.00 876.00 9.9K
11:31 876.45 879.35 876.45 878.50 10.3K
11:32 878.90 879.90 878.55 879.40 13.2K
11:33 878.45 879.35 877.80 878.75 12.6K
11:34 878.70 879.05 878.05 878.95 7.7K
11:35 880.00 880.00 879.55 879.90 9.3K
11:36 879.50 879.50 877.50 878.30 10.0K
11:37 878.40 879.70 877.40 878.10 23.8K
11:38 878.10 878.85 877.30 877.30 4.5K
11:39 877.00 878.60 877.00 878.60 4.6K
11:40 879.25 879.25 877.00 878.75 12.5K
11:41 879.00 880.00 879.00 879.80 13.1K
11:42 879.00 879.80 878.00 878.20 4.6K
11:43 878.10 878.45 877.80 878.00 5.1K
11:44 878.00 878.25 877.50 877.50 8.8K
11:45 877.80 879.00 877.60 878.45 6.8K
11:46 879.00 879.00 878.05 878.55 6.0K
11:47 879.00 880.00 878.60 878.65 10.2K
11:48 878.55 879.00 878.00 878.30 7.6K
11:49 878.35 880.30 878.35 879.30 26.6K
11:50 879.50 880.00 878.40 879.05 10.6K
11:51 879.70 880.70 879.10 880.00 15.0K
11:52 880.10 880.50 879.50 879.50 13.3K
11:53 879.40 880.00 878.10 878.55 15.2K
11:54 878.55 878.55 877.50 878.00 4.5K
11:55 877.70 878.00 876.20 877.10 21.1K
11:56 877.75 877.75 876.10 876.50 7.7K
11:57 876.50 877.10 876.10 876.10 4.7K
11:58 876.10 877.85 876.00 877.15 3.8K
11:59 878.50 879.50 878.25 879.50 8.6K
12:00 879.50 879.50 878.40 879.20 4.0K
12:01 879.40 879.50 878.50 879.30 4.9K
12:02 879.50 879.50 878.25 879.00 3.7K
12:03 879.00 879.00 878.05 878.40 4.2K
12:04 878.35 880.95 878.35 880.65 26.2K
12:05 880.40 883.00 880.40 882.30 30.5K
12:06 881.50 881.50 876.95 876.95 20.6K
12:07 876.35 878.25 874.55 875.60 38.7K
12:08 875.30 876.40 874.65 876.00 18.9K
12:09 876.50 876.50 875.70 875.70 3.3K
12:10 875.80 875.80 874.00 875.00 20.0K
12:11 874.90 876.50 874.00 874.00 15.6K
12:12 874.05 874.70 874.00 874.05 4.2K
12:13 873.75 874.05 873.00 874.00 14.3K
12:14 874.30 875.00 874.10 874.35 4.5K
12:15 874.30 875.35 874.15 874.20 4.4K
12:16 873.90 874.00 873.50 873.95 4.8K
12:17 873.95 873.95 867.95 867.95 39.9K
12:18 869.00 870.00 868.95 870.00 9.2K
12:19 868.30 870.75 868.30 868.35 9.2K
12:20 869.00 870.60 868.80 870.60 3.2K
12:21 870.60 871.10 869.60 870.85 9.4K
12:22 870.55 872.00 870.40 871.95 4.4K
12:23 872.60 873.00 871.50 872.50 6.8K
12:24 872.40 872.40 871.40 871.90 1.4K
12:25 871.45 872.00 871.35 871.50 2.2K
12:26 871.50 872.80 871.50 872.80 1.8K
12:27 872.50 872.70 872.05 872.20 1.0K
12:28 872.70 874.00 872.20 873.55 4.8K
12:29 873.65 874.80 873.65 874.65 9.1K
12:30 875.20 875.40 873.20 873.75 4.2K
12:31 873.25 873.30 871.85 872.05 4.1K
12:32 872.70 873.10 872.00 872.20 1.6K
12:33 872.80 873.65 872.30 873.30 2.3K
12:34 873.35 874.20 873.35 873.95 2.0K
12:35 873.50 873.50 873.00 873.00 0.9K
12:36 873.00 873.00 873.00 873.00 1.7K
12:37 873.40 873.50 871.50 871.50 3.1K
12:38 871.50 872.55 871.40 872.55 4.8K
12:39 872.50 872.50 871.35 872.00 1.5K
12:40 871.40 872.00 871.25 871.30 3.3K
12:41 871.30 878.00 871.30 878.00 26.6K
12:42 879.75 880.00 878.20 878.85 18.3K
12:43 878.35 878.90 876.85 877.15 5.6K
12:44 877.95 878.95 877.40 878.65 6.5K
12:45 878.65 879.50 878.60 879.50 2.4K
12:46 879.60 879.60 876.00 876.00 8.4K
12:47 876.90 878.45 875.50 877.80 14.0K
12:48 876.30 877.65 875.05 877.65 4.0K
12:49 877.00 877.70 875.55 875.55 1.5K
12:50 875.60 875.60 874.80 874.80 8.9K
12:51 874.80 876.40 874.45 874.80 4.5K
12:52 875.75 876.40 875.05 876.40 0.5K
12:53 876.40 876.40 875.00 875.25 1.3K
12:54 875.00 875.25 874.45 874.55 1.0K
12:55 874.85 875.00 874.85 875.00 0.7K
12:56 874.85 876.35 874.85 876.35 2.6K
12:57 876.40 876.40 875.40 876.00 4.9K
12:58 876.00 876.00 875.00 875.50 7.3K
12:59 875.45 877.00 875.00 877.00 4.1K
13:00 876.65 877.50 876.30 876.35 3.5K
13:01 876.95 878.00 876.95 878.00 1.5K
13:02 877.35 877.35 876.00 876.15 1.1K
13:03 876.10 876.65 873.80 874.25 9.9K
13:04 874.00 874.70 873.05 873.05 1.8K
13:05 873.05 873.85 872.80 872.80 2.8K
13:06 872.65 873.15 872.65 872.85 2.7K
13:07 872.90 873.25 870.25 870.25 8.3K
13:08 871.00 871.00 870.35 870.50 3.9K
13:09 870.50 870.50 869.90 869.90 9.4K
13:10 869.05 869.05 868.05 869.00 7.8K
13:11 869.00 869.40 868.00 868.55 3.2K
13:12 869.00 869.05 868.55 868.95 2.0K
13:13 868.75 868.95 868.60 868.95 3.1K
13:14 868.20 869.00 868.20 868.50 1.9K
13:15 868.85 868.85 864.85 865.85 20.5K
13:16 865.15 866.75 864.60 865.65 7.7K
13:17 866.00 866.00 864.10 864.80 10.9K
13:18 864.70 865.75 864.45 865.45 3.7K
13:19 865.10 867.35 865.10 866.70 3.5K
13:20 867.25 867.25 865.90 866.70 3.5K
13:21 866.65 866.65 865.45 866.00 1.0K
13:22 866.00 866.00 865.45 866.00 2.7K
13:23 865.55 865.55 864.60 865.00 1.6K
13:24 864.10 864.15 862.50 862.50 14.1K
13:25 862.10 864.10 862.00 863.80 8.5K
13:26 863.20 864.95 863.20 864.20 6.0K
13:27 864.50 864.80 864.25 864.80 1.3K
13:28 866.45 866.75 865.35 865.85 6.6K
13:29 865.95 865.95 865.00 865.00 0.7K
13:30 865.00 865.05 864.55 865.05 1.0K
13:31 865.05 865.90 865.05 865.30 0.6K
13:32 864.25 864.25 860.65 860.65 14.2K
13:33 859.60 859.60 857.75 857.75 19.0K
13:34 858.00 860.80 858.00 860.65 14.0K
13:35 860.20 861.25 860.20 861.25 2.0K
13:36 861.25 863.00 858.30 858.30 8.0K
13:37 859.55 860.70 858.45 859.50 14.7K
13:38 858.55 860.00 857.00 857.00 7.2K
13:39 857.00 858.50 856.45 858.50 11.8K
13:40 857.45 857.85 856.00 856.60 3.4K
13:41 856.65 856.65 855.70 855.95 4.2K
13:42 856.00 856.80 855.55 856.00 10.6K
13:43 856.25 856.80 856.20 856.80 2.1K
13:44 856.85 857.55 856.35 857.00 1.6K
13:45 856.90 856.90 856.15 856.60 1.9K
13:46 856.20 858.00 856.15 858.00 1.7K
13:47 858.00 861.70 857.60 861.70 6.6K
13:48 861.45 861.95 860.45 860.85 3.5K
13:49 860.85 860.85 860.00 860.65 1.5K
13:50 860.00 860.60 859.25 859.85 1.9K
13:51 859.10 859.50 858.10 859.00 0.9K
13:52 858.40 858.90 857.65 858.15 1.9K
13:53 858.15 858.30 857.00 857.60 2.8K
13:54 857.30 857.80 857.30 857.30 0.8K
13:55 857.30 857.30 857.30 857.30 1.1K
13:56 857.20 857.65 856.55 856.85 3.3K
13:57 857.00 858.00 855.45 858.00 3.7K
13:58 857.65 857.80 857.00 857.70 1.8K
13:59 857.70 857.70 856.60 856.60 2.6K
14:00 857.25 857.85 856.50 857.85 0.7K
14:01 857.75 859.60 857.75 859.05 3.6K
14:02 859.35 860.20 859.05 859.55 2.2K
14:03 859.55 859.85 859.10 859.10 0.5K
14:04 859.55 860.00 859.50 860.00 2.2K
14:05 859.50 860.00 859.15 859.15 1.1K
14:06 859.05 859.75 858.10 858.10 1.9K
14:07 858.10 859.40 858.10 859.40 1.4K
14:08 859.10 860.00 858.10 858.10 1.3K
14:09 859.05 859.05 857.40 857.90 1.6K
14:10 857.45 857.75 857.45 857.75 0.8K
14:11 857.75 857.90 857.45 857.90 1.0K
14:12 857.90 858.50 856.45 856.45 1.7K
14:13 856.85 858.00 856.85 857.70 3.6K
14:14 857.70 858.35 857.20 857.60 1.7K
14:15 857.60 859.10 857.60 858.85 2.0K
14:16 859.00 861.35 859.00 860.75 9.9K
14:17 861.05 861.10 860.35 860.35 4.7K
14:18 860.85 861.00 860.00 860.00 2.7K
14:19 860.20 860.85 858.25 858.25 1.9K
14:20 859.50 859.50 856.90 856.90 5.2K
14:21 855.80 855.80 852.00 852.00 18.7K
14:22 852.65 852.65 850.60 852.60 14.5K
14:23 852.50 853.15 852.00 852.80 6.0K
14:24 851.85 851.85 848.30 850.95 21.2K
14:25 850.20 854.45 850.20 853.30 18.5K
14:26 854.00 854.00 852.80 852.80 3.5K
14:27 852.80 858.00 852.80 855.05 21.6K
14:28 855.10 855.10 854.20 854.90 0.5K
14:29 854.90 855.75 854.35 854.80 5.9K
14:30 854.90 855.10 854.05 855.10 1.1K
14:31 855.00 855.50 855.00 855.50 1.6K
14:32 855.50 855.55 855.10 855.10 0.4K
14:33 855.10 855.75 855.10 855.75 0.0K
14:34 855.80 855.85 855.50 855.85 1.9K
14:35 855.85 856.25 855.85 855.85 1.7K
14:36 856.20 856.20 855.00 855.00 3.3K
14:37 855.00 855.00 853.90 854.95 2.3K
14:38 854.40 855.00 854.40 854.40 0.5K
14:39 854.40 855.95 854.40 855.95 2.1K
14:40 855.25 855.85 854.85 854.85 0.8K
14:41 854.75 855.55 854.75 855.45 0.8K
14:42 855.45 855.45 855.45 855.45 1.4K
14:43 856.00 856.00 855.45 855.85 1.6K
14:44 857.60 858.10 857.20 857.95 10.6K
14:45 857.25 857.25 855.90 855.90 2.7K
14:46 855.00 855.05 852.80 853.00 4.1K
14:47 853.70 854.30 852.55 853.60 3.4K
14:48 854.15 854.15 852.50 852.50 1.7K
14:49 852.15 852.45 851.05 851.40 7.1K
14:50 850.50 851.95 850.15 851.00 10.2K
14:51 851.65 852.00 850.60 851.70 8.5K
14:52 851.50 851.50 849.65 849.65 3.5K
14:53 849.50 849.65 848.20 848.35 5.1K
14:54 848.20 848.80 847.80 847.80 8.2K
14:55 846.75 847.05 844.65 846.95 12.8K
14:56 848.40 849.45 848.15 849.15 5.8K
14:57 849.65 850.00 847.45 847.70 6.8K
14:58 847.55 847.75 846.00 846.10 2.6K
14:59 846.20 847.00 844.40 844.40 4.0K
15:00 844.35 846.65 844.35 846.65 6.2K
15:01 846.60 847.00 844.00 844.00 6.8K
15:02 844.15 844.15 843.00 843.70 6.1K
15:03 843.05 844.30 842.85 844.30 2.8K
15:04 844.50 845.00 844.35 844.60 4.2K
15:05 844.60 845.35 844.60 845.00 5.4K
15:06 844.85 845.50 844.00 844.00 9.2K
15:07 843.90 843.90 842.90 842.90 4.8K
15:08 842.80 843.25 841.30 843.25 12.3K
15:09 842.95 844.55 842.95 844.50 4.6K
15:10 845.00 845.00 844.00 845.00 11.8K
15:11 844.90 844.90 843.00 843.60 3.1K
15:12 843.75 845.00 843.75 844.65 3.1K
15:13 844.70 845.00 844.70 845.00 4.3K
15:14 844.90 844.90 844.80 844.80 4.1K
15:15 844.75 845.80 843.45 843.45 13.0K
15:16 843.35 843.70 842.30 843.20 5.6K
15:17 842.75 843.00 840.90 840.90 8.6K
15:18 841.30 841.70 840.00 841.70 7.7K
15:19 840.95 843.00 840.95 841.95 5.6K
15:20 841.95 841.95 840.30 841.05 5.9K
15:21 842.65 842.65 842.05 842.25 3.6K
15:22 842.25 843.00 842.25 842.80 0.9K
15:23 842.80 843.00 842.80 843.00 4.5K
15:24 842.60 842.60 838.05 839.00 9.6K
15:25 838.95 838.95 835.10 835.95 14.0K
15:26 836.95 840.70 836.95 840.00 6.6K
15:27 840.70 843.00 840.70 841.30 9.3K
15:28 842.10 842.10 841.60 842.10 5.1K
15:29 842.10 845.00 840.25 842.80 14.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음