Intellect Design Arena Ltd (INEE)

INEE
🏛️ 인도 →
976.20
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 910.00 910.00 910.00 910.00 3.5K
09:15 910.45 912.10 908.35 908.50 14.8K
09:16 907.90 914.00 907.75 914.00 3.9K
09:17 913.05 914.00 910.75 914.00 2.0K
09:18 912.35 914.40 910.95 914.40 5.0K
09:19 912.55 913.90 912.25 913.90 7.1K
09:20 913.45 920.85 913.45 920.85 6.5K
09:21 919.75 923.95 919.40 923.95 11.9K
09:22 924.05 924.70 923.50 923.50 8.1K
09:23 923.65 925.00 923.00 923.00 3.6K
09:24 923.00 923.80 920.05 920.05 10.3K
09:25 921.60 922.05 920.40 920.70 2.7K
09:26 921.25 923.05 920.50 923.05 3.1K
09:27 922.65 922.65 922.10 922.20 2.6K
09:28 922.50 923.00 922.00 922.00 1.1K
09:29 924.65 924.65 921.80 922.50 6.4K
09:30 921.80 922.75 920.50 920.50 1.9K
09:31 920.60 922.50 920.60 922.50 2.2K
09:32 922.50 923.25 921.75 921.75 2.4K
09:33 921.05 921.70 920.10 921.70 4.4K
09:34 920.40 920.40 919.35 919.90 1.7K
09:35 919.95 920.80 919.25 920.80 4.1K
09:36 921.55 923.25 920.65 923.25 2.6K
09:37 925.75 930.70 925.75 930.15 10.2K
09:38 930.70 932.75 930.70 931.50 4.7K
09:39 930.65 934.00 930.65 933.80 3.5K
09:40 934.25 935.00 933.00 934.00 9.2K
09:41 933.30 933.30 931.50 931.90 3.1K
09:42 931.50 931.50 931.45 931.50 0.9K
09:43 932.05 933.25 932.05 933.25 1.9K
09:44 933.30 933.75 932.85 932.85 1.3K
09:45 932.65 932.65 930.00 930.00 2.5K
09:46 929.55 929.55 927.00 927.45 5.8K
09:47 927.00 928.00 927.00 928.00 0.4K
09:48 928.05 928.10 927.40 927.85 0.6K
09:49 928.60 930.00 928.60 930.00 0.4K
09:50 929.60 929.60 927.90 929.25 1.7K
09:51 928.40 928.55 927.70 928.55 0.7K
09:52 929.00 931.00 927.95 931.00 1.9K
09:53 931.50 933.80 931.50 932.80 5.3K
09:54 931.60 932.50 931.60 932.30 2.1K
09:55 931.65 936.45 931.65 935.85 4.9K
09:56 936.45 936.45 934.20 934.55 2.3K
09:57 934.85 936.50 934.85 936.50 0.9K
09:58 936.50 937.45 935.45 936.00 2.5K
09:59 936.10 936.35 933.50 933.50 2.0K
10:00 933.55 934.35 933.05 933.85 4.8K
10:01 933.75 935.55 933.75 935.55 0.8K
10:02 936.00 936.25 935.10 936.00 2.9K
10:03 936.00 937.50 936.00 937.50 3.0K
10:04 937.40 937.40 935.30 935.30 2.9K
10:05 933.85 934.00 933.50 933.85 1.7K
10:06 933.80 933.80 933.00 933.50 1.2K
10:07 933.40 934.80 933.40 934.80 0.6K
10:08 934.80 934.90 933.80 934.70 0.9K
10:09 933.00 934.40 933.00 934.40 1.5K
10:10 934.65 935.00 934.35 934.35 1.3K
10:11 934.70 936.40 933.75 935.85 1.3K
10:12 935.85 936.55 935.65 935.95 1.4K
10:13 935.75 935.75 934.55 934.65 5.0K
10:14 934.80 935.50 934.65 935.50 1.7K
10:15 935.50 935.50 934.25 935.45 0.7K
10:16 934.70 937.65 934.70 937.00 9.3K
10:17 936.85 937.35 936.35 937.25 0.9K
10:18 936.90 937.95 935.95 936.75 2.5K
10:19 936.80 936.80 936.20 936.35 1.0K
10:20 936.40 936.50 936.00 936.20 0.4K
10:21 936.25 936.50 936.20 936.50 0.4K
10:22 936.10 936.90 936.10 936.85 1.0K
10:23 936.55 937.40 936.55 937.35 0.4K
10:24 937.40 937.80 937.40 937.75 1.3K
10:25 937.65 937.65 936.60 936.60 0.7K
10:26 937.60 937.60 936.00 936.00 0.7K
10:27 935.75 936.10 934.95 936.10 1.0K
10:28 936.80 937.80 936.50 937.80 1.7K
10:29 937.55 937.60 936.85 937.00 2.7K
10:30 936.85 937.55 936.85 937.10 1.2K
10:31 937.10 937.10 936.00 936.15 0.8K
10:32 936.10 938.40 936.05 938.40 5.0K
10:33 938.30 939.35 938.30 939.15 4.5K
10:34 939.50 944.10 939.50 943.40 17.5K
10:35 943.85 948.40 943.85 946.00 26.4K
10:36 946.00 948.00 943.25 943.95 20.3K
10:37 944.30 946.10 943.00 944.85 8.2K
10:38 944.85 946.65 943.15 946.35 6.1K
10:39 946.30 947.90 945.80 945.80 11.0K
10:40 945.50 945.90 943.40 943.95 7.6K
10:41 944.00 946.90 944.00 946.80 6.3K
10:42 947.30 948.80 946.75 948.70 10.0K
10:43 948.80 955.05 948.80 952.90 50.4K
10:44 953.00 958.00 951.10 958.00 25.7K
10:45 957.35 957.90 955.20 956.75 28.4K
10:46 956.80 958.55 956.45 958.00 16.2K
10:47 957.95 957.95 955.10 955.25 14.9K
10:48 955.90 956.40 954.05 955.90 33.3K
10:49 955.00 955.80 955.00 955.45 4.3K
10:50 955.50 956.90 955.00 956.85 5.6K
10:51 955.95 956.85 954.30 956.35 10.1K
10:52 956.75 957.90 956.70 956.70 5.9K
10:53 956.80 956.95 955.35 955.75 5.8K
10:54 955.55 955.80 955.00 955.80 3.3K
10:55 955.60 955.80 955.00 955.05 4.2K
10:56 955.15 955.30 955.00 955.05 2.1K
10:57 955.30 956.70 955.30 956.05 6.0K
10:58 956.00 956.20 955.00 955.50 1.4K
10:59 955.80 957.00 955.65 957.00 3.9K
11:00 956.85 958.40 956.85 958.20 4.2K
11:01 958.20 958.20 957.65 958.00 2.4K
11:02 958.00 958.80 957.00 957.00 9.5K
11:03 959.60 960.90 958.15 958.15 21.2K
11:04 958.35 958.40 955.75 956.40 4.3K
11:05 956.95 957.00 954.80 954.80 3.6K
11:06 954.00 954.75 952.00 952.45 11.9K
11:07 951.40 952.70 950.35 950.55 14.2K
11:08 950.35 951.50 950.05 951.00 2.8K
11:09 951.50 951.50 951.00 951.30 0.9K
11:10 951.00 954.00 951.00 953.45 5.0K
11:11 954.00 954.70 953.40 953.55 2.9K
11:12 953.45 954.10 953.45 953.55 0.3K
11:13 953.55 953.80 952.60 953.80 1.3K
11:14 953.30 953.60 953.00 953.00 1.6K
11:15 953.00 953.50 952.40 953.30 0.9K
11:16 953.00 954.00 953.00 953.60 1.8K
11:17 953.20 953.60 952.50 953.35 0.6K
11:18 953.45 953.60 952.70 953.60 1.7K
11:19 953.10 954.80 952.80 954.80 6.1K
11:20 955.95 955.95 954.80 955.50 2.3K
11:21 955.45 957.60 955.45 957.15 5.7K
11:22 957.50 959.00 957.50 958.00 7.3K
11:23 958.05 958.90 958.05 958.90 3.5K
11:24 958.95 958.95 958.50 958.50 3.0K
11:25 958.95 963.00 958.90 963.00 12.5K
11:26 963.00 963.00 962.00 963.00 9.2K
11:27 961.70 963.95 961.70 963.95 11.6K
11:28 964.35 964.35 960.15 960.60 10.6K
11:29 960.55 960.95 960.25 960.25 2.4K
11:30 960.25 962.00 960.25 961.35 3.4K
11:31 962.00 963.00 961.25 961.80 6.4K
11:32 961.80 965.00 961.80 965.00 30.2K
11:33 964.65 964.70 964.20 964.70 3.5K
11:34 964.40 964.40 962.95 962.95 4.9K
11:35 962.55 965.05 962.55 965.00 7.6K
11:36 965.00 965.00 964.30 964.95 2.8K
11:37 964.70 966.00 963.50 966.00 10.4K
11:38 967.90 969.00 965.30 965.30 24.8K
11:39 965.00 965.70 964.05 964.40 9.3K
11:40 964.10 964.70 963.40 964.70 2.4K
11:41 964.75 964.75 963.50 963.90 0.5K
11:42 964.00 964.95 963.50 963.50 4.3K
11:43 963.40 963.50 962.95 962.95 5.2K
11:44 963.00 964.65 963.00 964.00 3.2K
11:45 966.25 966.75 965.25 965.40 16.7K
11:46 967.10 967.40 966.00 966.05 2.8K
11:47 967.20 967.60 966.00 966.40 7.5K
11:48 965.25 969.00 965.25 968.60 10.3K
11:49 968.25 968.25 965.50 966.00 7.7K
11:50 965.25 967.00 965.05 967.00 3.1K
11:51 966.45 968.00 966.25 967.25 4.1K
11:52 966.90 967.70 966.40 967.30 3.5K
11:53 967.45 969.60 967.45 968.85 6.6K
11:54 968.80 969.60 967.50 969.00 13.1K
11:55 967.85 967.85 967.00 967.45 2.8K
11:56 967.10 971.95 967.00 971.95 23.6K
11:57 971.95 974.00 971.45 972.95 17.5K
11:58 974.00 978.40 973.30 978.40 36.9K
11:59 977.95 978.00 974.00 974.55 35.5K
12:00 974.55 974.85 973.10 973.85 9.6K
12:01 973.85 977.40 973.00 977.40 11.6K
12:02 977.75 977.75 976.10 976.45 13.0K
12:03 976.00 977.40 975.00 976.05 10.8K
12:04 975.65 978.50 975.25 978.00 26.9K
12:05 977.90 977.90 975.20 975.80 6.0K
12:06 975.80 976.05 974.10 974.55 8.6K
12:07 974.55 976.00 974.30 974.30 5.2K
12:08 974.30 974.40 973.10 973.40 5.9K
12:09 973.00 973.00 971.50 972.45 8.6K
12:10 972.70 973.20 972.00 973.20 5.5K
12:11 973.15 976.00 973.05 976.00 4.4K
12:12 976.00 976.00 975.45 975.95 3.6K
12:13 977.35 977.35 973.85 974.85 6.8K
12:14 974.60 975.30 973.20 974.05 2.6K
12:15 974.10 974.10 971.15 971.15 6.0K
12:16 972.45 972.45 971.00 971.70 5.9K
12:17 973.05 974.40 972.30 973.15 6.1K
12:18 973.25 974.00 973.25 973.60 1.6K
12:19 973.60 975.65 973.60 975.65 4.5K
12:20 976.00 983.45 976.00 983.45 52.5K
12:21 981.65 984.00 981.65 983.00 30.0K
12:22 983.65 983.65 980.65 980.65 12.4K
12:23 981.40 982.00 978.75 978.75 9.2K
12:24 979.60 980.80 978.30 979.25 7.2K
12:25 979.00 980.00 979.00 979.50 4.1K
12:26 979.60 979.60 977.00 977.00 5.2K
12:27 976.40 978.25 976.40 977.70 2.7K
12:28 977.75 978.30 977.25 977.40 1.9K
12:29 977.95 979.50 977.70 979.35 4.6K
12:30 978.30 979.15 977.50 977.50 9.0K
12:31 977.35 977.90 976.40 976.75 2.7K
12:32 977.25 977.25 975.80 976.95 4.6K
12:33 976.60 976.75 975.60 976.70 2.7K
12:34 976.30 977.00 975.80 976.25 3.1K
12:35 976.00 976.30 974.80 975.70 7.5K
12:36 975.00 976.00 975.00 975.35 2.7K
12:37 975.35 975.35 973.30 973.30 4.9K
12:38 972.80 974.10 972.80 974.00 5.3K
12:39 973.50 974.40 972.80 972.80 4.2K
12:40 972.80 974.00 972.80 972.80 2.1K
12:41 972.95 976.50 972.95 976.35 6.8K
12:42 976.20 976.20 973.55 973.55 17.1K
12:43 973.75 973.75 972.35 972.85 11.8K
12:44 973.80 973.80 972.50 973.75 2.3K
12:45 973.75 973.85 972.50 972.80 5.6K
12:46 972.80 973.55 972.10 973.05 1.1K
12:47 973.30 973.30 973.00 973.00 0.7K
12:48 973.40 973.95 973.10 973.10 2.1K
12:49 972.70 972.70 970.20 970.20 4.5K
12:50 969.65 969.65 966.15 967.05 31.2K
12:51 967.15 968.10 965.00 967.25 11.4K
12:52 967.20 970.70 967.20 970.00 12.1K
12:53 969.30 971.60 969.25 970.20 3.9K
12:54 970.95 972.50 970.95 971.55 3.9K
12:55 972.30 972.50 971.20 971.40 3.0K
12:56 971.20 973.00 971.20 973.00 2.3K
12:57 972.90 974.00 972.90 973.50 3.3K
12:58 973.00 974.20 973.00 974.20 2.8K
12:59 974.40 975.55 974.00 975.05 8.0K
13:00 975.55 979.00 975.45 979.00 8.5K
13:01 979.05 980.05 978.50 980.05 12.7K
13:02 981.00 981.05 979.00 980.50 12.5K
13:03 981.00 982.00 980.40 980.40 11.4K
13:04 981.00 981.80 980.35 980.55 11.1K
13:05 981.40 981.90 978.20 978.40 13.7K
13:06 978.50 979.10 978.45 978.50 5.0K
13:07 978.30 979.70 977.70 979.00 3.8K
13:08 978.95 980.10 978.00 978.45 3.6K
13:09 978.40 978.65 977.60 978.65 3.4K
13:10 979.70 981.90 979.00 981.40 8.4K
13:11 980.90 983.90 980.60 983.90 15.4K
13:12 983.45 983.80 981.40 981.40 11.0K
13:13 982.00 982.00 980.30 981.75 5.6K
13:14 980.50 981.95 980.50 980.55 1.6K
13:15 979.80 981.45 979.80 980.85 7.7K
13:16 980.35 981.35 979.00 980.00 4.5K
13:17 979.50 981.00 979.50 980.00 2.1K
13:18 979.05 980.85 978.65 979.05 1.8K
13:19 979.10 979.10 977.75 978.15 6.4K
13:20 978.45 978.45 978.00 978.45 3.7K
13:21 978.60 979.30 977.65 979.30 6.2K
13:22 978.20 978.80 976.70 977.25 3.5K
13:23 976.50 978.15 976.50 977.85 2.7K
13:24 977.95 978.00 976.35 976.90 3.7K
13:25 976.50 979.05 976.50 979.05 4.1K
13:26 978.25 979.90 978.25 978.65 2.5K
13:27 978.25 978.95 977.45 978.55 2.4K
13:28 978.80 978.80 977.15 977.15 1.0K
13:29 977.35 978.00 977.00 977.55 1.8K
13:30 977.15 978.30 977.15 978.10 1.1K
13:31 977.65 979.50 977.65 979.50 3.0K
13:32 980.10 981.00 979.90 979.90 6.7K
13:33 979.75 980.50 979.10 979.30 3.2K
13:34 979.45 979.80 978.40 978.90 3.0K
13:35 978.10 979.50 978.10 979.10 1.4K
13:36 979.50 979.55 979.10 979.55 1.7K
13:37 979.00 979.05 977.50 977.50 3.7K
13:38 977.15 978.00 976.90 978.00 0.9K
13:39 977.50 978.00 976.15 977.35 3.1K
13:40 977.35 979.80 977.35 979.80 1.9K
13:41 979.80 979.80 977.75 978.55 2.5K
13:42 978.40 979.75 978.40 979.35 0.8K
13:43 981.50 981.50 979.25 979.45 8.2K
13:44 983.20 983.20 982.65 983.10 23.1K
13:45 983.05 983.95 982.75 983.05 10.2K
13:46 982.60 986.10 981.90 986.10 26.1K
13:47 985.30 987.80 985.05 987.10 26.6K
13:48 987.10 987.60 985.10 986.60 19.4K
13:49 986.95 987.00 984.40 984.80 13.9K
13:50 984.45 986.00 983.25 984.05 9.2K
13:51 985.15 985.15 980.50 980.55 21.2K
13:52 981.65 981.65 975.80 975.80 30.4K
13:53 976.00 978.85 974.40 975.00 36.5K
13:54 975.10 976.55 974.50 975.65 7.7K
13:55 976.35 978.20 976.00 976.00 8.3K
13:56 975.65 976.00 975.55 975.55 5.4K
13:57 976.30 976.65 975.95 975.95 1.5K
13:58 975.80 976.55 975.50 975.95 4.2K
13:59 976.00 978.20 976.00 978.20 3.7K
14:00 977.85 979.05 977.65 978.05 6.5K
14:01 978.00 978.35 975.10 975.10 4.9K
14:02 975.15 976.75 975.15 976.00 1.3K
14:03 976.50 976.75 975.25 975.25 1.5K
14:04 974.90 975.20 972.90 972.90 15.7K
14:05 973.05 974.00 972.40 972.40 9.5K
14:06 973.05 973.20 971.10 973.05 10.4K
14:07 972.25 974.70 972.25 974.70 4.3K
14:08 974.60 975.00 973.15 974.15 2.1K
14:09 974.70 976.75 974.70 976.25 4.7K
14:10 975.35 975.50 974.65 975.50 1.0K
14:11 976.80 976.80 975.30 975.70 1.3K
14:12 974.90 974.90 972.45 973.25 10.4K
14:13 973.60 974.00 972.75 973.75 1.7K
14:14 974.05 974.65 973.75 973.95 0.4K
14:15 974.60 974.60 973.80 973.80 2.1K
14:16 973.30 974.00 972.80 972.80 1.2K
14:17 973.65 974.40 973.05 973.80 1.8K
14:18 973.80 975.00 973.80 974.60 1.9K
14:19 973.75 974.75 973.00 974.75 1.9K
14:20 973.10 973.55 972.45 973.55 3.6K
14:21 973.55 974.25 973.30 973.70 2.5K
14:22 973.80 973.80 970.95 971.35 9.1K
14:23 971.35 973.00 971.00 973.00 2.4K
14:24 973.50 974.00 972.55 972.55 2.8K
14:25 973.25 974.30 972.25 973.50 4.4K
14:26 973.90 974.25 972.00 972.30 2.2K
14:27 973.30 973.30 972.40 973.25 1.3K
14:28 972.90 975.50 972.90 975.10 8.3K
14:29 975.25 976.55 975.15 976.55 4.9K
14:30 976.60 978.35 976.10 976.10 6.2K
14:31 977.90 977.90 975.45 975.45 4.2K
14:32 974.85 976.00 974.25 975.85 3.9K
14:33 974.85 975.45 974.80 974.80 1.0K
14:34 974.85 975.60 974.85 975.50 0.4K
14:35 975.60 976.50 975.60 976.10 1.4K
14:36 976.10 976.30 975.55 976.10 0.9K
14:37 975.90 976.25 975.80 976.25 1.7K
14:38 976.25 976.25 975.05 975.60 0.9K
14:39 975.85 975.85 973.50 974.25 4.8K
14:40 974.85 975.25 972.95 973.80 7.9K
14:41 974.00 974.70 973.20 974.05 1.9K
14:42 974.35 974.40 973.00 974.20 4.8K
14:43 974.55 974.90 973.30 973.95 1.5K
14:44 974.00 974.00 972.35 972.35 3.7K
14:45 973.00 973.80 972.90 973.15 2.2K
14:46 973.85 973.85 973.40 973.85 0.6K
14:47 973.85 975.25 973.85 974.70 4.0K
14:48 975.10 975.10 973.70 974.65 3.1K
14:49 974.90 975.40 974.45 974.45 6.9K
14:50 974.35 974.35 973.15 973.15 0.8K
14:51 973.15 973.95 973.15 973.80 1.3K
14:52 973.95 974.85 973.90 974.70 1.9K
14:53 974.40 975.00 973.80 973.80 0.9K
14:54 973.95 973.95 973.15 973.80 2.6K
14:55 974.50 974.50 973.75 974.50 0.8K
14:56 974.50 977.85 974.35 977.15 11.0K
14:57 978.10 979.45 976.65 978.10 5.2K
14:58 976.40 976.40 975.25 976.25 1.0K
14:59 975.50 976.80 975.15 975.60 2.7K
15:00 975.75 979.00 975.75 977.85 6.5K
15:01 977.55 977.70 976.70 976.70 2.7K
15:02 977.00 978.40 977.00 978.15 2.2K
15:03 978.40 979.15 978.40 979.00 4.0K
15:04 981.95 982.70 980.50 982.70 18.8K
15:05 983.05 983.05 979.15 979.15 6.8K
15:06 980.65 980.95 975.85 976.35 17.7K
15:07 975.90 977.20 975.20 975.85 4.4K
15:08 976.25 976.25 971.40 972.00 13.8K
15:09 971.55 971.95 970.45 970.45 11.2K
15:10 971.70 971.70 970.25 970.70 14.7K
15:11 972.50 973.80 972.50 973.00 7.3K
15:12 972.50 976.55 972.50 976.55 9.4K
15:13 975.75 977.55 975.05 977.55 8.6K
15:14 978.05 978.05 976.00 976.60 14.9K
15:15 977.00 978.70 976.00 977.85 13.6K
15:16 977.60 978.60 976.35 976.40 7.8K
15:17 977.00 977.30 976.00 976.90 4.0K
15:18 977.20 977.25 976.35 976.50 11.9K
15:19 977.20 977.20 974.75 976.60 8.2K
15:20 975.70 976.75 975.00 975.40 13.0K
15:21 975.40 976.60 975.05 975.05 1.6K
15:22 975.80 976.40 975.75 976.00 3.4K
15:23 976.50 978.00 976.50 976.75 7.3K
15:24 975.45 978.45 972.55 972.55 14.1K
15:25 973.20 973.20 970.70 971.85 8.3K
15:26 971.95 973.00 971.70 972.85 2.4K
15:27 973.00 974.60 973.00 974.30 3.0K
15:28 974.65 975.00 972.10 973.70 5.8K
15:29 971.25 975.90 970.65 975.90 11.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음