Intellect Design Arena Ltd (INEE)

INEE
🏛️ 인도 →
986.15
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 785.00 786.00 737.00 742.25 0.7M
2021-12-30 723.00 785.00 716.70 772.95 2.4M
2021-12-29 692.25 733.00 689.30 719.35 0.9M
2021-12-28 683.50 694.00 680.00 687.35 0.1M
2021-12-27 667.00 688.50 657.05 681.55 0.2M
2021-12-24 680.70 683.70 666.25 670.25 0.1M
2021-12-23 661.15 680.95 661.15 674.70 0.2M
2021-12-22 674.00 678.45 653.00 658.20 0.2M
2021-12-21 660.00 669.00 655.20 666.65 0.1M
2021-12-20 680.00 680.00 639.55 651.05 0.3M
2021-12-17 719.55 723.00 669.95 679.25 0.4M
2021-12-16 691.30 723.65 691.30 714.15 0.7M
2021-12-15 680.00 703.40 662.00 688.45 0.4M
2021-12-14 691.75 693.40 670.85 676.95 0.2M
2021-12-13 700.10 711.30 672.95 692.70 0.2M
2021-12-10 683.90 708.75 676.75 697.60 0.3M
2021-12-09 680.90 685.85 670.00 680.65 0.1M
2021-12-08 671.00 691.00 669.40 677.30 0.3M
2021-12-07 646.60 668.30 646.20 660.65 0.2M
2021-12-06 646.00 650.00 636.75 645.05 0.1M
2021-12-03 640.00 659.50 640.00 651.40 0.2M
2021-12-02 639.90 649.90 631.00 637.30 0.2M
2021-12-01 626.50 639.90 611.25 630.05 0.2M
2021-11-30 607.30 629.70 607.30 620.90 0.5M
2021-11-29 641.00 645.00 603.70 614.60 0.4M
2021-11-26 660.20 667.95 648.45 652.35 0.2M
2021-11-25 678.50 684.00 665.05 673.20 0.1M
2021-11-24 658.00 689.00 652.80 674.65 0.3M
2021-11-23 636.00 656.35 631.75 647.35 0.1M
2021-11-22 671.85 671.85 636.00 641.05 0.3M
2021-11-18 683.85 693.25 661.10 673.20 0.5M
2021-11-17 697.25 707.25 675.50 681.40 0.3M
2021-11-16 706.00 716.00 690.10 696.00 0.3M
2021-11-15 729.90 733.70 703.00 708.25 0.3M
2021-11-12 741.30 746.40 721.15 725.75 0.3M
2021-11-11 757.00 757.90 725.00 740.80 0.7M
2021-11-10 699.00 760.40 695.00 749.40 1.6M
2021-11-09 697.40 703.65 685.00 698.80 0.2M
2021-11-08 711.00 711.00 686.90 691.70 0.3M
2021-11-04 705.00 709.90 696.40 703.20 0.1M
2021-11-03 713.50 713.75 692.00 698.00 0.3M
2021-11-02 698.85 719.90 693.90 709.45 0.5M
2021-11-01 660.00 702.40 656.00 695.30 0.6M
2021-10-29 671.00 680.00 646.00 654.65 0.5M
2021-10-28 665.25 679.75 645.05 659.65 0.4M
2021-10-27 677.50 683.50 650.55 661.85 0.3M
2021-10-26 667.70 678.75 662.25 672.45 0.2M
2021-10-25 675.65 686.75 648.00 667.15 0.3M
2021-10-22 667.70 677.00 656.90 670.45 0.1M
2021-10-21 670.00 682.90 658.10 663.25 0.2M
2021-10-20 686.95 691.35 656.45 669.85 0.3M
2021-10-19 718.90 718.90 682.00 686.70 0.3M
2021-10-18 710.90 720.00 706.50 714.30 0.3M
2021-10-14 692.90 720.00 690.20 706.30 0.7M
2021-10-13 704.95 705.00 685.60 687.25 0.2M
2021-10-12 695.60 714.75 694.00 698.70 0.2M
2021-10-11 690.10 714.75 685.20 695.30 0.4M
2021-10-08 694.00 702.00 683.25 689.70 0.2M
2021-10-07 683.80 690.25 679.00 681.15 0.1M
2021-10-06 691.90 697.55 671.05 678.70 0.2M
2021-10-05 701.00 703.60 683.15 689.75 0.3M
2021-10-04 706.00 710.75 699.95 702.05 0.1M
2021-10-01 704.90 711.75 695.60 699.10 0.2M
2021-09-30 710.00 727.00 705.55 709.95 0.4M
2021-09-29 708.00 716.10 701.00 707.20 0.3M
2021-09-28 721.00 729.70 697.55 715.15 0.5M
2021-09-27 696.80 720.50 696.80 717.40 0.7M
2021-09-24 697.00 717.05 682.25 686.20 0.5M
2021-09-23 691.00 705.00 689.15 692.05 0.3M
2021-09-22 681.80 696.50 674.85 686.55 0.4M
2021-09-21 650.00 681.70 642.65 678.85 0.3M
2021-09-20 676.90 682.00 656.70 661.50 0.2M
2021-09-17 685.00 708.00 666.25 677.60 0.8M
2021-09-16 636.95 673.55 636.00 662.30 0.6M
2021-09-15 643.00 645.00 633.00 634.15 0.2M
2021-09-14 649.90 649.90 636.25 643.20 0.2M
2021-09-13 636.00 649.75 627.00 643.70 0.1M
2021-09-09 637.95 637.95 625.00 631.90 0.2M
2021-09-08 649.90 649.90 634.35 635.20 0.2M
2021-09-07 644.80 650.45 634.00 646.45 0.2M
2021-09-06 654.80 659.60 641.20 643.20 0.1M
2021-09-03 660.00 665.00 646.00 650.25 0.2M
2021-09-02 648.00 666.90 642.60 662.25 0.2M
2021-09-01 652.90 659.15 645.00 646.45 0.1M
2021-08-31 655.00 659.95 641.85 651.40 0.2M
2021-08-30 653.00 665.45 645.90 650.45 0.2M
2021-08-27 670.00 670.00 648.00 652.15 0.1M
2021-08-26 631.00 669.60 631.00 658.25 0.6M
2021-08-25 629.00 645.00 622.55 639.15 0.2M
2021-08-24 597.70 624.95 590.05 618.70 0.3M
2021-08-23 633.00 637.00 577.45 589.70 0.5M
2021-08-20 645.00 650.00 616.00 621.90 0.3M
2021-08-18 676.70 678.20 650.00 652.80 0.2M
2021-08-17 675.00 684.55 656.95 672.95 0.2M
2021-08-16 655.00 688.00 646.85 672.05 0.4M
2021-08-13 686.80 689.00 656.25 668.25 0.3M
2021-08-12 660.00 685.30 653.00 681.50 0.6M
2021-08-11 629.90 659.00 588.85 653.95 0.9M
2021-08-10 659.00 667.60 607.00 625.00 1.4M
2021-08-09 708.00 723.40 655.00 658.60 1.6M
2021-08-06 718.50 737.00 715.75 720.80 0.2M
2021-08-05 728.00 735.00 715.00 717.05 0.2M
2021-08-04 730.00 743.55 720.00 722.70 0.3M
2021-08-03 743.00 745.55 721.00 726.25 0.3M
2021-08-02 758.00 764.70 732.00 737.10 0.3M
2021-07-30 710.00 763.00 707.55 747.60 0.9M
2021-07-29 755.70 760.95 695.05 705.35 1.4M
2021-07-28 833.00 840.95 715.25 744.90 1.9M
2021-07-27 850.25 859.00 817.00 832.90 0.5M
2021-07-26 855.70 892.00 826.20 843.45 1.2M
2021-07-23 819.00 871.00 815.00 853.55 2.9M
2021-07-22 766.70 809.50 765.55 803.30 0.9M
2021-07-20 778.40 782.65 745.75 759.90 0.3M
2021-07-19 767.90 804.00 760.00 774.45 0.6M
2021-07-16 780.00 810.00 765.10 777.00 1.0M
2021-07-15 717.00 783.80 704.00 772.45 1.7M
2021-07-14 714.95 717.95 707.40 710.65 0.2M
2021-07-13 717.95 722.00 707.00 712.60 0.2M
2021-07-12 718.00 735.00 707.25 711.95 0.2M
2021-07-09 705.00 722.90 703.40 712.70 0.1M
2021-07-08 710.00 718.20 699.65 703.50 0.3M
2021-07-07 715.80 722.90 702.00 708.15 0.2M
2021-07-06 728.45 738.00 703.00 708.90 0.4M
2021-07-05 740.65 744.85 722.00 724.10 0.3M
2021-07-02 738.40 749.95 734.55 738.30 0.2M
2021-07-01 728.75 740.25 723.00 730.70 0.6M
2021-06-30 718.00 740.00 715.45 723.95 0.3M
2021-06-29 722.40 727.60 710.20 714.70 0.3M
2021-06-28 741.00 747.00 716.75 720.65 0.3M
2021-06-25 733.00 744.00 733.00 738.30 0.2M
2021-06-24 730.00 746.00 725.00 727.10 0.2M
2021-06-23 745.00 756.65 731.00 735.40 0.3M
2021-06-22 754.00 759.95 737.25 740.65 0.2M
2021-06-21 719.10 760.00 719.10 746.65 0.4M
2021-06-18 769.90 775.00 714.45 741.25 0.4M
2021-06-17 758.90 778.00 753.55 765.85 0.2M
2021-06-16 773.50 814.00 760.00 763.90 1.2M
2021-06-15 768.90 773.65 756.00 769.55 0.2M
2021-06-14 765.00 774.90 739.00 763.25 0.3M
2021-06-11 775.00 784.00 764.10 767.50 0.4M
2021-06-10 761.95 774.00 752.00 764.10 0.3M
2021-06-09 776.80 784.00 742.00 747.80 0.6M
2021-06-08 741.00 774.90 722.00 768.95 0.8M
2021-06-07 745.00 750.00 731.10 735.65 0.2M
2021-06-04 752.30 755.90 731.30 735.40 0.2M
2021-06-03 759.00 768.50 749.65 752.30 0.1M
2021-06-02 746.15 764.20 741.00 758.15 0.3M
2021-06-01 775.00 779.90 730.00 746.15 0.3M
2021-05-31 772.00 782.70 755.75 773.75 0.4M
2021-05-28 769.95 788.00 760.00 765.60 0.3M
2021-05-27 764.65 782.95 727.25 767.60 1.8M
2021-05-26 774.80 775.00 756.00 762.45 0.2M
2021-05-25 783.00 794.00 758.60 769.40 0.3M
2021-05-24 766.90 786.90 762.00 775.30 0.6M
2021-05-21 762.00 772.50 756.00 761.65 0.3M
2021-05-20 749.45 767.25 739.10 755.75 0.4M
2021-05-19 724.00 760.95 721.00 743.20 0.7M
2021-05-18 723.00 732.00 710.05 719.75 0.4M
2021-05-17 725.70 733.65 712.00 719.80 0.4M
2021-05-14 719.40 735.00 686.00 719.80 0.7M
2021-05-12 772.45 778.80 700.00 709.60 1.1M
2021-05-11 790.00 795.00 745.00 756.85 1.2M
2021-05-10 804.00 848.50 793.00 822.55 1.0M
2021-05-07 800.00 825.00 765.10 795.85 0.9M
2021-05-06 703.00 806.90 695.10 794.15 2.4M
2021-05-05 698.20 709.85 691.00 696.05 0.2M
2021-05-04 714.00 728.85 691.00 696.30 0.4M
2021-05-03 679.00 713.70 669.05 702.85 0.6M
2021-04-30 690.00 698.45 677.75 681.30 0.5M
2021-04-29 705.00 708.00 685.15 696.05 0.2M
2021-04-28 707.90 712.90 693.00 698.35 0.2M
2021-04-27 715.90 723.95 695.00 698.30 0.2M
2021-04-26 724.95 748.00 705.50 710.95 0.3M
2021-04-23 712.25 735.30 712.00 715.65 0.2M
2021-04-22 719.00 728.20 698.05 708.70 0.3M
2021-04-20 697.00 741.00 686.15 714.05 0.8M
2021-04-19 665.00 696.40 657.80 685.20 0.4M
2021-04-16 691.60 715.00 681.00 687.15 0.4M
2021-04-15 670.00 718.00 670.00 685.40 0.5M
2021-04-13 658.90 724.00 643.00 703.65 0.7M
2021-04-12 695.00 695.90 635.00 651.80 0.4M
2021-04-09 711.00 724.35 701.00 708.15 0.2M
2021-04-08 742.40 742.50 713.95 716.35 0.3M
2021-04-07 744.90 748.65 730.00 735.10 0.3M
2021-04-06 717.40 749.90 711.00 738.15 0.7M
2021-04-05 729.90 734.75 683.70 710.85 0.7M
2021-04-01 754.00 773.80 715.50 730.75 1.1M
2021-03-31 703.00 746.00 698.15 740.00 1.9M
2021-03-30 644.70 713.35 630.65 695.20 1.2M
2021-03-26 622.90 638.25 611.70 623.40 0.3M
2021-03-25 664.70 664.70 588.00 616.60 1.0M
2021-03-24 651.00 682.15 650.00 655.95 1.7M
2021-03-23 689.90 697.30 622.30 651.20 1.9M
2021-03-22 699.00 732.00 670.30 682.00 1.8M
2021-03-19 580.00 694.00 565.25 673.30 3.9M
2021-03-18 603.60 613.90 565.05 590.75 1.3M
2021-03-17 605.80 647.90 580.00 588.50 3.5M
2021-03-16 529.00 627.00 529.00 614.90 4.7M
2021-03-15 502.00 527.00 501.25 522.60 1.1M
2021-03-12 487.10 509.00 483.35 498.05 1.0M
2021-03-10 476.00 488.90 476.00 484.20 0.4M
2021-03-09 474.80 484.50 463.10 471.35 0.5M
2021-03-08 461.90 470.85 460.10 467.30 0.2M
2021-03-05 479.70 494.70 455.10 460.60 0.5M
2021-03-04 460.00 492.00 454.00 479.75 1.1M
2021-03-03 436.10 465.00 436.10 459.65 1.1M
2021-03-02 431.00 440.00 424.95 435.95 0.5M
2021-03-01 436.00 447.95 421.45 426.80 0.5M
2021-02-26 438.80 442.00 431.30 434.05 0.4M
2021-02-25 441.60 447.00 436.50 439.40 0.3M
2021-02-24 445.00 447.40 432.25 440.90 0.2M
2021-02-23 452.00 454.50 438.15 441.20 0.5M
2021-02-22 437.20 461.55 436.05 448.85 1.0M
2021-02-19 447.00 454.00 428.80 433.25 0.4M
2021-02-18 448.70 454.90 436.00 445.15 0.5M
2021-02-17 430.85 454.00 425.05 444.20 0.3M
2021-02-16 438.00 446.00 424.75 428.25 0.2M
2021-02-15 451.70 451.70 435.00 437.90 0.1M
2021-02-12 447.00 464.00 444.10 446.15 0.3M
2021-02-11 446.00 456.00 441.00 447.60 0.2M
2021-02-10 441.00 451.50 433.10 447.35 0.4M
2021-02-09 480.00 481.90 436.10 441.15 0.7M
2021-02-08 453.70 502.30 433.00 480.10 2.9M
2021-02-05 421.75 459.00 385.35 450.10 2.7M
2021-02-04 399.25 399.25 399.25 399.25 0.3M
2021-02-03 380.25 380.25 380.25 380.25 0.2M
2021-02-02 349.00 362.15 348.05 362.15 0.7M
2021-02-01 329.90 345.30 323.50 344.95 0.4M
2021-01-29 328.00 334.50 322.50 328.90 0.2M
2021-01-28 317.95 331.00 313.55 325.70 0.2M
2021-01-27 326.00 327.35 316.00 317.95 0.1M
2021-01-25 320.10 329.10 311.75 325.65 0.3M
2021-01-22 327.90 335.00 313.80 317.15 0.4M
2021-01-21 333.00 335.00 325.40 330.30 0.2M
2021-01-20 329.00 335.35 324.50 329.85 0.2M
2021-01-19 323.10 334.50 318.00 326.35 0.2M
2021-01-18 336.00 338.20 318.90 324.05 0.2M
2021-01-15 327.00 340.00 324.65 334.50 0.4M
2021-01-14 322.90 333.50 314.00 324.50 0.3M
2021-01-13 338.90 343.60 319.60 321.80 0.3M
2021-01-12 344.70 352.60 332.80 336.40 0.2M
2021-01-11 353.00 364.20 340.55 344.70 0.4M
2021-01-08 350.00 357.00 346.30 348.35 0.6M
2021-01-07 326.80 340.30 326.00 340.30 0.6M
2021-01-06 333.00 342.50 321.50 324.10 0.7M
2021-01-05 314.05 331.65 312.50 328.75 0.6M
2021-01-04 314.70 318.00 306.15 315.90 0.2M
2021-01-01 316.00 317.40 308.40 309.40 0.1M