Intellect Design Arena Ltd (INEE)

INEE
🏛️ 인도 →
976.20
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:08 865.00 865.00 865.00 865.00 22.5K
09:15 874.00 882.75 874.00 877.65 63.7K
09:16 871.50 874.15 871.50 873.60 38.1K
09:17 871.85 871.85 865.70 865.70 19.9K
09:18 866.95 867.15 863.75 863.75 22.2K
09:19 865.05 867.70 863.55 864.70 11.7K
09:20 865.65 865.65 863.25 863.90 5.8K
09:21 864.65 864.85 863.10 863.10 4.4K
09:22 862.45 862.45 859.35 860.55 6.9K
09:23 859.35 859.35 857.35 858.85 15.9K
09:24 859.75 863.85 859.75 863.85 10.0K
09:25 862.50 865.00 861.50 864.65 5.7K
09:26 865.85 868.80 864.45 867.45 15.8K
09:27 866.45 868.00 866.45 867.65 5.7K
09:28 868.55 868.55 865.25 866.45 5.7K
09:29 867.05 867.05 866.05 866.80 0.9K
09:30 865.35 865.50 863.50 863.50 2.7K
09:31 861.45 863.15 860.80 861.50 5.6K
09:32 860.90 861.35 860.15 861.00 3.3K
09:33 860.50 861.00 860.30 860.85 2.6K
09:34 860.75 860.75 860.10 860.70 2.7K
09:35 860.70 863.00 860.20 863.00 2.3K
09:36 859.60 862.20 858.30 861.80 12.4K
09:37 861.65 862.30 861.00 861.00 1.2K
09:38 861.20 861.20 860.15 860.80 4.2K
09:39 860.40 860.70 858.35 858.85 1.9K
09:40 859.75 862.95 859.75 862.25 3.3K
09:41 861.45 861.45 860.05 860.65 2.3K
09:42 860.00 860.00 859.20 859.40 1.1K
09:43 859.40 859.40 858.20 858.55 1.4K
09:44 858.50 859.55 858.10 859.55 1.5K
09:45 861.85 868.45 861.85 867.00 7.6K
09:46 866.00 869.70 864.95 869.70 6.0K
09:47 869.50 873.40 869.50 873.00 9.6K
09:48 872.70 874.60 871.65 874.40 8.3K
09:49 875.00 875.00 872.10 872.55 10.9K
09:50 872.05 873.30 871.40 873.30 1.4K
09:51 873.90 876.55 873.15 875.00 5.2K
09:52 874.85 874.85 873.15 873.15 2.6K
09:53 873.85 874.00 872.00 873.30 3.1K
09:54 873.30 873.65 873.30 873.65 0.4K
09:55 873.60 875.20 873.60 875.20 3.2K
09:56 874.25 874.85 874.25 874.25 0.9K
09:57 874.20 874.70 873.70 874.20 1.0K
09:58 875.00 875.00 873.05 873.45 1.9K
09:59 873.45 873.45 867.25 867.25 11.3K
10:00 867.25 869.30 867.20 869.30 2.6K
10:01 869.15 870.10 868.85 868.85 0.9K
10:02 869.00 869.35 866.95 867.95 2.9K
10:03 867.75 868.35 867.65 867.65 0.3K
10:04 868.55 868.90 868.10 868.55 4.1K
10:05 868.10 871.25 868.10 871.25 4.5K
10:06 870.15 870.50 870.15 870.50 0.7K
10:07 870.85 872.85 870.85 872.70 1.3K
10:08 871.60 871.60 870.50 870.50 2.0K
10:09 869.65 870.55 869.65 870.35 0.8K
10:10 870.40 870.40 868.05 868.85 1.0K
10:11 869.35 869.35 868.55 869.20 2.6K
10:12 868.55 869.20 868.55 869.20 0.0K
10:13 869.95 869.95 868.25 868.25 0.4K
10:14 868.00 869.00 868.00 869.00 4.1K
10:15 868.85 869.75 868.45 869.75 0.8K
10:16 870.50 870.50 870.35 870.45 0.2K
10:17 870.30 870.70 870.15 870.70 0.2K
10:18 870.80 873.75 870.75 873.75 0.7K
10:19 871.00 873.05 871.00 872.55 7.1K
10:20 872.30 872.30 871.05 871.05 0.4K
10:21 871.65 871.65 871.00 871.30 0.6K
10:22 871.00 871.20 870.55 870.55 0.2K
10:23 870.55 870.55 869.20 869.50 0.4K
10:24 870.10 872.75 870.10 872.75 2.0K
10:25 873.05 874.15 872.75 872.85 0.8K
10:26 873.60 874.80 873.60 874.00 2.3K
10:27 873.90 873.90 872.20 872.20 0.6K
10:28 872.00 872.00 871.55 872.00 1.9K
10:29 872.40 872.40 871.30 871.70 0.9K
10:30 872.20 872.50 871.50 872.50 0.3K
10:31 871.90 871.90 869.80 870.35 3.4K
10:32 870.80 870.80 870.00 870.00 0.1K
10:33 869.80 869.80 867.15 867.15 2.3K
10:34 867.25 867.80 865.10 865.15 2.0K
10:35 865.10 866.05 865.10 865.40 1.2K
10:36 865.25 866.70 865.25 866.70 4.1K
10:37 866.25 867.00 866.25 867.00 0.1K
10:38 867.75 867.75 865.95 865.95 1.1K
10:39 866.10 866.95 865.20 866.70 2.1K
10:40 866.20 866.85 865.40 866.85 0.2K
10:41 868.30 870.65 866.80 870.65 2.8K
10:42 870.65 870.65 869.70 870.65 0.8K
10:43 869.00 870.80 869.00 870.80 2.9K
10:44 870.25 870.80 869.70 869.70 1.2K
10:45 869.65 870.05 869.65 869.65 0.1K
10:46 869.50 869.60 869.15 869.15 0.2K
10:47 869.15 870.40 869.00 870.25 1.2K
10:48 871.30 872.95 870.50 871.30 2.2K
10:49 871.25 876.70 871.25 876.70 7.0K
10:50 876.20 878.50 876.20 877.45 5.3K
10:51 877.00 879.80 876.35 878.75 4.1K
10:52 880.35 884.00 880.35 883.50 16.8K
10:53 883.00 887.20 883.00 885.75 28.3K
10:54 887.90 887.90 883.50 883.50 13.7K
10:55 883.50 887.65 883.50 886.25 14.3K
10:56 885.85 895.00 885.85 895.00 26.3K
10:57 894.85 894.85 890.95 892.00 15.9K
10:58 892.00 896.65 892.00 892.50 17.8K
10:59 892.75 894.50 890.45 892.65 11.9K
11:00 896.65 896.65 892.60 893.00 24.6K
11:01 893.00 893.00 889.55 890.10 9.1K
11:02 890.40 892.00 890.15 890.70 2.5K
11:03 889.90 891.80 889.75 891.80 5.2K
11:04 891.85 891.85 888.00 889.65 5.9K
11:05 889.00 890.00 888.75 889.90 1.5K
11:06 889.90 890.20 888.10 888.20 5.6K
11:07 888.40 890.60 888.35 890.55 3.9K
11:08 890.55 892.00 889.95 890.00 5.5K
11:09 889.25 890.30 888.10 888.10 1.5K
11:10 887.50 887.50 881.10 881.25 17.0K
11:11 882.00 884.15 881.70 882.00 10.9K
11:12 881.20 882.30 881.00 882.30 5.8K
11:13 882.25 882.85 881.00 881.95 3.8K
11:14 881.95 883.25 881.30 883.25 2.3K
11:15 883.25 883.65 881.35 882.10 2.4K
11:16 883.00 883.45 882.40 882.40 2.0K
11:17 883.05 884.25 883.00 883.75 1.1K
11:18 884.35 884.35 883.50 883.65 1.0K
11:19 883.55 883.55 882.05 882.05 1.9K
11:20 882.05 882.20 882.00 882.00 0.6K
11:21 883.85 886.20 883.85 885.60 4.4K
11:22 885.60 886.00 885.00 885.00 0.7K
11:23 884.70 884.75 883.35 884.00 0.4K
11:24 885.10 885.10 883.15 883.15 2.7K
11:25 883.10 883.60 881.90 883.60 3.0K
11:26 882.80 882.95 882.05 882.15 0.3K
11:27 882.20 883.00 882.20 882.35 0.1K
11:28 882.90 884.00 882.00 882.00 3.2K
11:29 882.10 882.70 882.10 882.70 2.2K
11:30 881.75 882.90 880.95 880.95 3.2K
11:31 881.00 882.15 880.90 880.90 0.9K
11:32 881.05 882.00 881.00 882.00 0.8K
11:33 882.00 882.95 882.00 882.20 0.3K
11:34 882.00 884.80 882.00 884.45 3.6K
11:35 884.70 885.60 883.55 885.20 1.7K
11:36 885.00 885.00 884.00 884.00 0.4K
11:37 884.00 884.00 883.75 883.75 0.2K
11:38 883.60 883.85 883.00 883.60 0.8K
11:39 883.60 883.60 883.00 883.00 0.7K
11:40 883.00 883.45 883.00 883.00 0.1K
11:41 883.00 883.00 882.15 882.15 1.1K
11:42 882.85 883.20 882.35 882.35 0.4K
11:43 882.85 883.40 882.40 882.55 0.8K
11:44 882.55 883.35 882.50 882.50 0.2K
11:45 883.55 883.55 882.50 882.65 0.4K
11:46 883.10 886.25 883.10 886.25 3.3K
11:47 885.65 886.80 885.00 886.00 4.4K
11:48 885.70 887.50 885.70 887.00 0.8K
11:49 888.00 888.80 887.50 888.30 5.6K
11:50 888.10 888.10 886.00 886.00 1.7K
11:51 886.00 886.65 886.00 886.65 1.0K
11:52 887.10 888.10 886.65 888.00 1.1K
11:53 887.85 887.85 887.00 887.50 0.3K
11:54 887.10 889.35 887.10 888.20 2.7K
11:55 888.90 889.00 888.35 888.40 0.7K
11:56 888.35 888.95 886.60 887.15 0.9K
11:57 886.35 886.40 886.15 886.15 0.1K
11:58 885.90 886.00 885.25 886.00 2.2K
11:59 885.75 887.65 885.55 887.35 3.1K
12:00 886.25 888.90 886.25 887.65 0.5K
12:01 888.50 888.95 888.05 888.25 0.2K
12:02 888.20 888.75 888.05 888.50 0.3K
12:03 889.65 890.50 889.35 890.50 7.3K
12:04 890.00 890.50 889.00 890.40 1.3K
12:05 889.60 891.00 888.95 891.00 1.5K
12:06 890.05 892.55 890.05 891.30 5.4K
12:07 892.00 893.50 891.30 893.50 3.2K
12:08 893.50 894.65 892.00 894.65 6.2K
12:09 894.95 902.45 894.95 900.60 34.6K
12:10 900.00 905.00 898.80 904.75 34.0K
12:11 905.00 905.00 902.65 903.60 11.5K
12:12 903.65 910.70 902.20 910.70 25.2K
12:13 911.00 914.30 911.00 911.00 29.0K
12:14 910.00 910.70 908.55 908.55 10.7K
12:15 908.15 910.00 907.30 907.30 6.6K
12:16 907.30 914.00 905.25 913.45 16.4K
12:17 913.45 913.65 909.15 909.15 9.7K
12:18 908.85 909.30 906.15 906.70 6.2K
12:19 906.00 907.95 904.00 904.00 10.0K
12:20 904.00 908.50 903.00 908.00 12.6K
12:21 908.75 908.75 907.05 907.05 3.2K
12:22 907.70 910.00 906.45 909.50 3.7K
12:23 909.70 909.85 908.20 908.90 3.0K
12:24 909.50 911.35 909.50 910.00 9.3K
12:25 909.45 912.00 909.20 911.20 5.1K
12:26 911.15 912.15 910.55 910.55 4.6K
12:27 910.15 911.05 910.00 910.65 2.2K
12:28 910.00 912.00 909.90 910.55 6.5K
12:29 912.00 913.00 911.50 911.75 8.1K
12:30 911.00 913.30 911.00 912.55 3.1K
12:31 912.40 912.40 910.20 910.30 3.5K
12:32 910.05 913.00 910.05 913.00 10.1K
12:33 914.40 914.60 912.30 913.15 15.0K
12:34 914.40 915.05 913.75 914.25 5.8K
12:35 913.00 913.50 912.25 913.10 3.7K
12:36 912.80 915.50 912.70 915.50 6.2K
12:37 915.50 919.40 915.50 917.60 25.7K
12:38 919.45 922.65 918.65 918.65 32.8K
12:39 918.00 919.55 917.00 917.60 13.2K
12:40 917.10 924.40 917.10 920.15 31.9K
12:41 922.65 923.65 921.65 922.40 25.0K
12:42 922.50 922.50 919.05 919.35 10.6K
12:43 918.55 919.70 917.35 918.50 11.9K
12:44 918.50 922.00 918.50 921.10 10.7K
12:45 920.20 923.60 919.75 922.40 9.6K
12:46 923.50 928.40 923.50 928.00 39.2K
12:47 928.25 936.10 928.15 936.10 63.4K
12:48 936.00 937.75 934.20 937.55 31.7K
12:49 937.00 943.45 936.65 936.90 59.2K
12:50 936.80 940.00 936.80 939.90 38.8K
12:51 939.85 939.85 936.60 936.70 40.8K
12:52 936.70 937.10 934.90 936.00 26.2K
12:53 936.40 939.00 936.00 938.30 9.9K
12:54 938.00 940.00 936.75 939.85 17.3K
12:55 939.70 942.35 938.35 941.90 26.8K
12:56 941.65 944.40 941.25 942.50 24.5K
12:57 944.25 944.25 937.10 937.40 48.8K
12:58 937.85 939.25 936.25 939.25 26.1K
12:59 939.15 939.15 932.75 932.75 31.3K
13:00 933.05 934.00 929.80 929.80 46.5K
13:01 929.60 932.00 927.65 930.60 25.7K
13:02 931.00 935.00 931.00 934.65 22.1K
13:03 934.40 934.50 932.05 932.90 8.6K
13:04 932.10 933.45 932.00 932.00 5.3K
13:05 932.00 932.85 932.00 932.50 2.1K
13:06 932.55 932.55 930.60 931.25 10.1K
13:07 931.00 932.60 928.95 928.95 14.0K
13:08 929.50 933.15 929.15 930.40 15.4K
13:09 931.00 931.00 928.80 930.50 6.6K
13:10 931.10 933.10 931.10 932.20 10.0K
13:11 932.00 934.35 932.00 932.95 7.3K
13:12 934.50 934.50 933.00 933.00 3.2K
13:13 933.20 933.50 932.50 932.60 3.1K
13:14 932.60 934.00 932.00 934.00 5.1K
13:15 934.90 939.70 934.55 939.20 24.6K
13:16 936.90 939.90 936.90 938.00 12.1K
13:17 937.55 937.55 935.50 935.50 4.7K
13:18 936.00 937.00 936.00 936.80 3.8K
13:19 936.85 936.85 934.90 935.45 6.8K
13:20 935.00 939.40 935.00 939.40 7.2K
13:21 940.25 942.00 940.00 940.95 15.3K
13:22 939.75 939.75 938.25 939.00 6.9K
13:23 938.90 938.90 937.15 937.20 5.4K
13:24 937.15 937.75 937.05 937.05 3.6K
13:25 937.05 938.35 936.05 938.35 5.0K
13:26 938.90 938.90 936.25 936.45 0.6K
13:27 936.75 936.85 935.15 936.05 2.5K
13:28 935.85 936.90 935.30 936.90 2.6K
13:29 936.30 936.40 933.75 934.70 3.8K
13:30 934.40 940.35 934.40 940.35 13.1K
13:31 938.40 940.00 938.00 938.30 8.1K
13:32 938.40 938.75 936.70 937.45 1.1K
13:33 937.55 937.95 937.45 937.50 0.6K
13:34 937.50 938.00 936.50 936.50 1.2K
13:35 937.50 939.00 936.35 936.35 3.9K
13:36 936.75 938.00 936.15 936.20 2.4K
13:37 936.20 938.05 936.20 938.00 3.6K
13:38 938.00 939.00 938.00 938.65 2.1K
13:39 938.60 939.75 938.25 938.25 6.7K
13:40 937.50 938.70 937.50 937.55 3.6K
13:41 938.00 942.90 938.00 942.90 13.6K
13:42 942.10 942.90 938.20 939.40 27.8K
13:43 939.80 944.35 939.55 943.50 17.9K
13:44 944.75 945.55 942.00 943.80 42.3K
13:45 943.55 944.90 941.90 942.90 11.2K
13:46 942.65 943.15 941.65 942.25 8.0K
13:47 942.40 942.60 941.00 942.00 7.5K
13:48 941.60 942.00 940.35 940.60 4.6K
13:49 940.30 945.75 940.30 942.65 18.3K
13:50 942.20 942.65 940.45 941.00 4.0K
13:51 941.00 941.20 937.40 937.40 15.6K
13:52 936.90 941.65 936.90 940.70 12.3K
13:53 939.75 940.25 939.00 939.35 3.2K
13:54 939.35 939.35 938.00 938.05 5.4K
13:55 938.05 939.10 938.00 938.15 3.3K
13:56 938.15 938.60 935.40 935.70 10.8K
13:57 935.40 937.35 934.50 937.00 10.6K
13:58 937.00 941.95 936.30 940.80 10.8K
13:59 940.80 941.30 940.00 940.00 3.4K
14:00 941.30 945.00 940.90 944.20 21.9K
14:01 944.20 946.25 943.00 945.80 33.6K
14:02 945.65 945.65 943.30 944.75 12.0K
14:03 944.50 944.80 942.30 944.25 9.8K
14:04 944.05 944.80 943.30 943.40 13.0K
14:05 943.20 947.00 942.65 947.00 35.1K
14:06 946.20 946.80 942.40 942.85 14.1K
14:07 943.40 944.40 941.55 941.55 15.3K
14:08 941.55 941.55 938.20 939.70 20.6K
14:09 939.00 939.60 939.00 939.60 7.5K
14:10 940.00 940.00 939.35 939.85 5.8K
14:11 939.00 939.10 937.05 937.95 13.3K
14:12 937.30 937.80 935.00 935.10 11.9K
14:13 937.00 939.05 936.55 938.10 7.2K
14:14 939.00 939.10 937.55 937.95 2.8K
14:15 937.05 938.50 936.40 936.40 7.3K
14:16 935.50 936.05 935.00 935.80 13.4K
14:17 936.95 938.00 936.00 936.15 4.6K
14:18 935.95 936.00 931.20 931.20 11.4K
14:19 931.05 931.60 929.35 931.00 26.3K
14:20 930.80 933.60 930.50 931.90 11.7K
14:21 932.30 935.00 931.80 933.05 7.1K
14:22 934.00 934.05 932.70 933.95 2.7K
14:23 933.55 935.00 933.45 933.45 2.8K
14:24 933.75 934.00 932.70 934.00 8.8K
14:25 933.95 935.00 931.60 932.25 8.4K
14:26 932.25 933.95 930.55 930.55 6.6K
14:27 930.00 930.00 924.10 924.10 49.4K
14:28 924.75 925.50 920.95 922.35 33.2K
14:29 922.00 922.00 915.45 916.65 47.0K
14:30 919.50 919.50 915.00 915.00 29.4K
14:31 915.35 917.80 915.35 917.60 17.3K
14:32 917.65 920.10 917.20 919.00 15.2K
14:33 918.60 918.85 912.05 912.05 19.4K
14:34 912.00 914.80 912.00 914.25 17.6K
14:35 913.30 913.30 908.75 909.85 34.9K
14:36 910.20 910.20 905.60 906.50 32.3K
14:37 906.50 906.95 905.10 906.00 12.6K
14:38 906.45 906.75 903.70 904.85 19.9K
14:39 904.95 905.75 901.10 901.10 29.4K
14:40 900.10 900.45 897.60 898.35 31.5K
14:41 898.35 900.00 897.40 899.50 15.3K
14:42 899.75 900.00 898.00 899.10 10.7K
14:43 898.80 900.00 898.80 900.00 10.7K
14:44 900.00 900.00 898.00 898.00 5.5K
14:45 897.80 900.00 895.00 895.35 26.5K
14:46 896.15 899.90 895.35 898.20 13.8K
14:47 898.10 899.25 898.00 898.80 4.1K
14:48 899.20 899.90 898.60 899.30 30.8K
14:49 899.25 900.00 898.60 900.00 8.2K
14:50 899.50 900.00 898.35 899.60 8.9K
14:51 898.85 900.00 898.35 900.00 4.4K
14:52 900.00 900.00 898.50 898.90 3.4K
14:53 898.30 900.00 898.00 899.90 6.1K
14:54 899.25 900.00 899.05 899.05 2.1K
14:55 899.35 899.35 896.25 896.25 6.4K
14:56 895.80 899.95 895.80 899.15 9.6K
14:57 899.90 900.00 899.10 899.75 10.5K
14:58 899.00 899.85 898.35 899.70 4.1K
14:59 899.95 900.00 899.75 900.00 8.4K
15:00 899.95 900.00 899.00 899.05 19.5K
15:01 897.80 899.30 897.00 899.25 5.0K
15:02 899.60 899.80 898.80 899.05 1.3K
15:03 898.55 899.20 898.00 899.00 2.5K
15:04 899.40 899.60 898.45 898.55 3.7K
15:05 899.00 905.00 898.95 905.00 18.9K
15:06 904.80 905.00 904.50 904.50 23.0K
15:07 904.10 905.00 903.30 904.45 6.7K
15:08 903.30 903.60 900.00 900.00 5.7K
15:09 900.00 901.00 898.40 898.40 6.3K
15:10 899.00 899.65 898.90 899.35 5.3K
15:11 899.15 899.15 896.10 897.05 12.2K
15:12 896.55 898.95 896.55 898.95 6.1K
15:13 898.35 898.40 897.15 898.00 8.1K
15:14 897.00 898.60 897.00 898.60 5.8K
15:15 898.50 898.50 896.00 896.00 8.6K
15:16 895.20 895.20 892.30 893.65 19.3K
15:17 892.85 899.00 892.85 898.10 14.9K
15:18 897.05 898.00 895.55 896.95 15.8K
15:19 896.55 896.55 893.00 893.50 10.5K
15:20 893.00 893.35 890.90 891.40 49.8K
15:21 892.20 894.70 891.55 892.45 11.2K
15:22 892.40 893.35 892.40 892.85 6.4K
15:23 892.60 892.95 892.40 892.95 3.7K
15:24 892.60 894.80 892.30 893.75 6.1K
15:25 893.85 894.55 893.85 894.55 2.9K
15:26 893.35 893.50 891.60 892.60 10.5K
15:27 893.50 893.50 892.00 892.90 6.2K
15:28 893.65 895.15 890.00 895.00 14.9K
15:29 895.00 896.50 895.00 896.50 12.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음