iShares A.I. Innovation and Tech Active ETF (BAI)

BAI
🏛️ 미국 →
33.77
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 26.07 26.08 26.07 26.08 49.6K
09:31 26.07 26.07 25.98 25.98 1.5K
09:32 26.01 26.01 26.01 26.01 2.8K
09:33 26.01 26.01 26.01 26.01 0.5K
09:34 26.04 26.04 25.98 25.98 4.0K
09:38 25.90 25.90 25.90 25.90 0.7K
09:39 25.91 25.91 25.91 25.91 1.2K
09:40 25.94 25.97 25.94 25.94 0.6K
09:41 25.95 25.95 25.92 25.92 3.1K
09:42 25.95 25.96 25.95 25.96 7.7K
09:43 25.95 25.95 25.94 25.94 2.0K
09:44 25.95 25.95 25.95 25.95 1.9K
09:45 25.97 25.97 25.97 25.97 0.3K
09:46 25.99 25.99 25.97 25.99 3.2K
09:47 26.01 26.01 26.01 26.01 1.7K
09:48 26.03 26.03 26.03 26.03 4.1K
09:49 26.04 26.04 26.03 26.03 1.0K
09:50 26.03 26.04 26.03 26.04 3.9K
09:51 26.04 26.06 26.04 26.04 3.6K
09:52 26.05 26.07 26.05 26.05 2.8K
09:53 26.03 26.05 26.01 26.05 2.6K
09:55 26.04 26.08 26.04 26.08 3.7K
09:56 26.07 26.07 26.07 26.07 1.0K
09:57 26.09 26.09 26.08 26.08 0.5K
09:59 26.09 26.09 26.09 26.09 4.4K
10:00 26.12 26.15 26.12 26.15 2.1K
10:01 26.15 26.15 26.15 26.15 3.5K
10:02 26.11 26.11 26.11 26.11 0.2K
10:03 26.15 26.15 26.14 26.14 0.9K
10:04 26.14 26.14 26.14 26.14 3.9K
10:07 26.13 26.13 26.13 26.13 0.8K
10:08 26.14 26.14 26.12 26.13 1.5K
10:09 26.13 26.13 26.13 26.13 0.2K
10:10 26.14 26.14 26.14 26.14 0.4K
10:11 26.14 26.15 26.14 26.15 0.9K
10:12 26.15 26.16 26.15 26.16 0.7K
10:13 26.17 26.17 26.17 26.17 4.2K
10:14 26.16 26.16 26.16 26.16 4.2K
10:15 26.14 26.14 26.14 26.14 1.1K
10:17 26.17 26.18 26.17 26.18 1.4K
10:21 26.17 26.19 26.17 26.18 1.1K
10:22 26.18 26.18 26.18 26.18 0.5K
10:23 26.19 26.19 26.18 26.18 25.2K
10:24 26.18 26.19 26.18 26.18 37.0K
10:25 26.18 26.18 26.18 26.18 56.5K
10:26 26.18 26.18 26.18 26.18 24.3K
10:27 26.18 26.18 26.18 26.18 1.1K
10:28 26.19 26.20 26.19 26.19 5.8K
10:29 26.19 26.19 26.18 26.18 3.2K
10:30 26.18 26.18 26.18 26.18 3.4K
10:31 26.17 26.17 26.17 26.17 2.3K
10:33 26.15 26.18 26.15 26.17 3.4K
10:34 26.17 26.18 26.17 26.18 0.6K
10:35 26.17 26.17 26.15 26.15 2.4K
10:36 26.15 26.16 26.14 26.14 1.7K
10:37 26.14 26.15 26.14 26.14 2.2K
10:38 26.14 26.15 26.11 26.11 4.1K
10:39 26.14 26.15 26.11 26.15 1.9K
10:41 26.14 26.14 26.12 26.12 1.1K
10:42 26.08 26.08 26.08 26.08 1.4K
10:43 26.13 26.13 26.09 26.09 1.7K
10:44 26.12 26.12 26.12 26.12 0.2K
10:45 26.14 26.14 26.14 26.14 0.2K
10:46 26.13 26.13 26.13 26.13 0.4K
10:47 26.12 26.14 26.12 26.13 6.6K
10:48 26.13 26.15 26.13 26.15 6.0K
10:49 26.14 26.15 26.13 26.14 1.3K
10:50 26.13 26.13 26.13 26.13 0.7K
10:51 26.15 26.15 26.12 26.12 2.3K
10:52 26.13 26.13 26.13 26.13 0.4K
10:53 26.14 26.14 26.14 26.14 0.2K
10:54 26.13 26.13 26.13 26.13 5.1K
10:55 26.13 26.15 26.13 26.15 11.8K
10:56 26.12 26.12 26.12 26.12 0.5K
10:57 26.11 26.15 26.11 26.12 1.2K
10:58 26.12 26.12 26.12 26.12 0.3K
10:59 26.08 26.15 26.08 26.12 3.7K
11:00 26.11 26.12 26.11 26.12 1.3K
11:01 26.14 26.14 26.14 26.14 2.4K
11:02 26.14 26.14 26.14 26.14 0.3K
11:03 26.12 26.12 26.12 26.12 0.9K
11:04 26.12 26.12 26.12 26.12 0.5K
11:05 26.12 26.12 26.12 26.12 0.3K
11:06 26.14 26.14 26.14 26.14 0.6K
11:07 26.14 26.14 26.14 26.14 0.6K
11:08 26.13 26.13 26.13 26.13 0.1K
11:09 26.15 26.15 26.12 26.15 5.1K
11:10 26.12 26.14 26.12 26.14 2.9K
11:11 26.12 26.12 26.12 26.12 0.3K
11:14 26.13 26.13 26.10 26.10 1.4K
11:15 26.15 26.15 26.10 26.15 16.1K
11:16 26.15 26.15 26.13 26.13 0.8K
11:18 26.14 26.14 26.12 26.12 1.9K
11:19 26.15 26.15 26.13 26.15 0.9K
11:21 26.10 26.13 26.10 26.13 0.6K
11:22 26.12 26.12 26.12 26.12 1.4K
11:23 26.10 26.12 26.10 26.12 0.6K
11:26 26.12 26.15 26.12 26.15 0.8K
11:27 26.13 26.13 26.13 26.13 5.4K
11:28 26.13 26.13 26.13 26.13 0.2K
11:29 26.14 26.14 26.13 26.13 1.1K
11:30 26.13 26.13 26.13 26.13 0.2K
11:31 26.15 26.15 26.13 26.13 0.4K
11:32 26.13 26.14 26.13 26.14 93.1K
11:33 26.13 26.14 26.13 26.13 4.8K
11:34 26.13 26.13 26.13 26.13 0.3K
11:35 26.12 26.14 26.12 26.14 15.3K
11:36 26.12 26.14 26.10 26.14 2.9K
11:37 26.13 26.13 26.13 26.13 0.3K
11:38 26.13 26.13 26.13 26.13 0.8K
11:39 26.15 26.15 26.13 26.13 1.0K
11:40 26.12 26.12 26.11 26.11 3.9K
11:41 26.09 26.09 26.09 26.09 0.3K
11:42 26.10 26.10 26.10 26.10 4.2K
11:45 26.11 26.11 26.08 26.11 0.9K
11:46 26.12 26.12 26.12 26.12 2.3K
11:47 26.12 26.13 26.09 26.13 26.4K
11:48 26.12 26.12 26.12 26.12 8.5K
11:49 26.13 26.13 26.13 26.13 0.3K
11:50 26.13 26.13 26.10 26.10 1.1K
11:52 26.14 26.14 26.12 26.14 11.7K
11:53 26.13 26.13 26.13 26.13 0.8K
11:54 26.10 26.13 26.10 26.13 0.7K
11:55 26.11 26.11 26.11 26.11 1.0K
11:56 26.12 26.12 26.12 26.12 1.7K
11:58 26.11 26.14 26.11 26.14 6.8K
11:59 26.11 26.13 26.11 26.13 4.4K
12:00 26.13 26.14 26.13 26.14 7.3K
12:01 26.14 26.14 26.14 26.14 0.5K
12:02 26.12 26.14 26.12 26.14 8.7K
12:03 26.14 26.15 26.12 26.15 6.1K
12:04 26.14 26.14 26.14 26.14 2.3K
12:05 26.13 26.13 26.13 26.13 1.1K
12:06 26.12 26.15 26.12 26.15 1.1K
12:07 26.13 26.13 26.13 26.13 0.3K
12:08 26.15 26.15 26.13 26.13 2.4K
12:09 26.14 26.14 26.14 26.14 0.2K
12:10 26.14 26.14 26.14 26.14 0.5K
12:12 26.14 26.14 26.14 26.14 0.5K
12:13 26.14 26.15 26.14 26.15 0.7K
12:14 26.14 26.14 26.14 26.14 0.4K
12:15 26.14 26.15 26.14 26.15 0.7K
12:17 26.14 26.14 26.14 26.14 1.1K
12:19 26.14 26.14 26.12 26.12 1.9K
12:20 26.14 26.14 26.14 26.14 1.2K
12:23 26.16 26.17 26.16 26.16 2.9K
12:24 26.16 26.17 26.16 26.17 3.3K
12:25 26.17 26.17 26.16 26.16 2.3K
12:26 26.16 26.16 26.16 26.16 0.4K
12:27 26.17 26.17 26.17 26.17 0.7K
12:28 26.17 26.17 26.17 26.16 12.1K
12:29 26.17 26.17 26.14 26.16 22.8K
12:30 26.16 26.17 26.13 26.13 47.8K
12:31 26.16 26.16 26.16 26.16 10.7K
12:32 26.16 26.17 26.16 26.16 0.8K
12:33 26.16 26.16 26.16 26.16 0.3K
12:34 26.16 26.16 26.12 26.12 5.1K
12:35 26.15 26.15 26.14 26.14 0.4K
12:36 26.15 26.16 26.14 26.14 1.4K
12:38 26.14 26.14 26.14 26.14 1.4K
12:39 26.18 26.19 26.18 26.19 1.4K
12:42 26.18 26.18 26.18 26.18 0.9K
12:44 26.21 26.21 26.20 26.20 3.9K
12:45 26.21 26.23 26.21 26.22 1.0K
12:46 26.22 26.22 26.22 26.22 0.4K
12:47 26.21 26.21 26.21 26.21 2.1K
12:50 26.21 26.21 26.21 26.21 0.4K
12:51 26.20 26.20 26.20 26.20 2.5K
12:52 26.21 26.21 26.21 26.21 0.1K
12:53 26.21 26.21 26.21 26.21 0.1K
12:54 26.20 26.21 26.20 26.21 0.6K
12:55 26.21 26.21 26.21 26.21 0.2K
12:56 26.21 26.21 26.21 26.21 1.6K
12:58 26.20 26.20 26.20 26.20 0.1K
12:59 26.18 26.19 26.18 26.18 1.0K
13:02 26.18 26.20 26.18 26.20 2.1K
13:03 26.15 26.19 26.15 26.19 1.2K
13:04 26.19 26.19 26.19 26.19 0.2K
13:06 26.18 26.18 26.18 26.18 0.4K
13:07 26.17 26.21 26.17 26.21 3.2K
13:08 26.20 26.20 26.20 26.20 0.6K
13:09 26.20 26.20 26.20 26.20 1.7K
13:10 26.20 26.20 26.20 26.20 0.3K
13:11 26.20 26.20 26.20 26.20 0.3K
13:13 26.20 26.20 26.20 26.20 0.5K
13:14 26.20 26.20 26.20 26.20 0.2K
13:15 26.19 26.19 26.19 26.19 2.3K
13:16 26.20 26.20 26.20 26.20 0.8K
13:17 26.20 26.21 26.20 26.21 9.5K
13:18 26.20 26.20 26.20 26.20 3.0K
13:19 26.21 26.22 26.21 26.22 2.7K
13:20 26.22 26.22 26.22 26.22 0.4K
13:21 26.22 26.22 26.21 26.22 10.6K
13:22 26.22 26.22 26.22 26.22 0.5K
13:23 26.22 26.22 26.22 26.22 0.8K
13:24 26.21 26.21 26.21 26.21 0.2K
13:25 26.21 26.21 26.21 26.21 0.3K
13:26 26.21 26.21 26.21 26.21 1.2K
13:27 26.20 26.20 26.19 26.19 1.3K
13:28 26.19 26.20 26.19 26.20 3.7K
13:29 26.21 26.21 26.21 26.20 6.4K
13:30 26.19 26.19 26.19 26.19 52.7K
13:33 26.18 26.19 26.18 26.19 1.2K
13:34 26.20 26.20 26.19 26.19 1.2K
13:35 26.20 26.20 26.20 26.20 1.5K
13:36 26.20 26.20 26.20 26.20 0.1K
13:37 26.20 26.20 26.20 26.20 8.3K
13:38 26.20 26.20 26.19 26.20 2.3K
13:39 26.20 26.20 26.19 26.20 3.1K
13:40 26.20 26.20 26.20 26.20 20.3K
13:41 26.20 26.20 26.19 26.20 1.2K
13:42 26.20 26.20 26.20 26.20 0.2K
13:43 26.20 26.20 26.20 26.20 6.0K
13:44 26.21 26.21 26.21 26.21 2.8K
13:45 26.22 26.22 26.21 26.21 1.1K
13:46 26.21 26.21 26.21 26.21 0.6K
13:47 26.21 26.21 26.20 26.21 1.6K
13:48 26.22 26.22 26.22 26.22 0.2K
13:49 26.21 26.21 26.21 26.21 1.1K
13:50 26.22 26.22 26.22 26.22 0.5K
13:51 26.21 26.21 26.21 26.21 0.4K
13:52 26.21 26.22 26.20 26.22 10.9K
13:53 26.22 26.22 26.21 26.21 2.7K
13:56 26.22 26.22 26.22 26.22 1.9K
13:57 26.22 26.22 26.21 26.21 0.7K
13:58 26.22 26.22 26.21 26.21 2.1K
13:59 26.22 26.22 26.22 26.22 0.5K
14:01 26.22 26.22 26.22 26.22 0.3K
14:02 26.23 26.23 26.21 26.21 2.1K
14:04 26.20 26.20 26.18 26.18 0.3K
14:05 26.19 26.19 26.19 26.19 0.5K
14:06 26.20 26.20 26.20 26.20 0.7K
14:08 26.20 26.20 26.18 26.18 0.2K
14:09 26.20 26.20 26.19 26.20 1.0K
14:10 26.20 26.20 26.20 26.20 2.9K
14:12 26.19 26.19 26.19 26.19 1.7K
14:13 26.19 26.19 26.19 26.19 1.2K
14:14 26.18 26.18 26.18 26.18 29.0K
14:17 26.13 26.18 26.13 26.17 2.3K
14:19 26.18 26.18 26.18 26.18 1.0K
14:21 26.17 26.17 26.16 26.16 0.9K
14:22 26.16 26.16 26.15 26.15 2.0K
14:27 26.16 26.17 26.16 26.17 1.7K
14:28 26.16 26.17 26.15 26.17 31.8K
14:30 26.15 26.15 26.15 26.15 0.5K
14:31 26.16 26.16 26.16 26.16 0.5K
14:32 26.16 26.16 26.14 26.14 1.1K
14:33 26.15 26.15 26.15 26.15 0.3K
14:34 26.15 26.15 26.14 26.14 1.5K
14:35 26.16 26.16 26.16 26.16 1.3K
14:37 26.15 26.15 26.15 26.15 1.9K
14:39 26.15 26.16 26.15 26.16 2.0K
14:40 26.16 26.16 26.15 26.15 1.4K
14:41 26.15 26.15 26.15 26.15 1.1K
14:42 26.11 26.12 26.11 26.12 0.8K
14:44 26.14 26.14 26.14 26.14 19.1K
14:46 26.14 26.14 26.13 26.13 1.7K
14:47 26.14 26.14 26.14 26.14 4.4K
14:48 26.15 26.15 26.15 26.15 3.2K
14:49 26.16 26.16 26.15 26.16 12.8K
14:50 26.15 26.16 26.15 26.15 1.7K
14:51 26.16 26.16 26.16 26.16 5.1K
14:52 26.15 26.15 26.15 26.15 7.9K
14:53 26.16 26.16 26.16 26.16 5.0K
14:54 26.16 26.16 26.15 26.15 4.4K
14:55 26.16 26.16 26.15 26.15 0.6K
14:56 26.15 26.16 26.14 26.14 1.3K
14:57 26.15 26.15 26.14 26.15 1.6K
14:58 26.15 26.16 26.15 26.16 1.0K
14:59 26.15 26.16 26.15 26.15 45.8K
15:00 26.14 26.14 26.13 26.13 5.9K
15:01 26.14 26.14 26.13 26.13 5.7K
15:02 26.12 26.14 26.12 26.14 2.4K
15:03 26.13 26.14 26.13 26.13 17.2K
15:04 26.13 26.13 26.13 26.13 0.4K
15:05 26.14 26.14 26.14 26.14 2.2K
15:06 26.14 26.14 26.14 26.14 0.1K
15:07 26.14 26.14 26.14 26.14 0.6K
15:10 26.15 26.15 26.15 26.15 1.8K
15:11 26.15 26.15 26.14 26.14 1.9K
15:12 26.14 26.14 26.14 26.14 2.9K
15:13 26.14 26.14 26.14 26.14 0.2K
15:14 26.14 26.14 26.14 26.14 1.0K
15:15 26.14 26.14 26.14 26.14 0.9K
15:16 26.14 26.14 26.14 26.14 31.2K
15:17 26.14 26.14 26.14 26.14 0.2K
15:18 26.14 26.14 26.13 26.13 1.0K
15:20 26.14 26.14 26.13 26.13 2.0K
15:21 26.13 26.14 26.13 26.14 1.6K
15:22 26.13 26.13 26.13 26.13 7.5K
15:23 26.13 26.14 26.13 26.13 1.2K
15:24 26.15 26.15 26.13 26.15 0.9K
15:25 26.13 26.14 26.13 26.14 1.4K
15:26 26.14 26.14 26.14 26.14 0.7K
15:27 26.15 26.15 26.13 26.13 14.5K
15:28 26.13 26.14 26.13 26.14 11.0K
15:31 26.14 26.14 26.09 26.09 7.1K
15:32 26.11 26.11 26.11 26.11 7.8K
15:33 26.11 26.11 26.11 26.11 2.5K
15:34 26.12 26.12 26.12 26.12 0.5K
15:35 26.12 26.12 26.12 26.11 21.1K
15:36 26.11 26.11 26.11 26.11 0.7K
15:37 26.11 26.11 26.10 26.10 0.7K
15:38 26.11 26.11 26.11 26.11 5.1K
15:40 26.12 26.12 26.12 26.12 0.5K
15:41 26.11 26.12 26.11 26.12 1.3K
15:42 26.13 26.13 26.13 26.13 0.1K
15:43 26.13 26.13 26.11 26.11 0.6K
15:44 26.13 26.14 26.13 26.14 2.6K
15:45 26.13 26.13 26.13 26.13 5.2K
15:46 26.13 26.13 26.13 26.13 1.4K
15:47 26.12 26.13 26.12 26.13 1.7K
15:48 26.13 26.13 26.13 26.13 1.0K
15:49 26.13 26.13 26.13 26.13 0.6K
15:50 26.12 26.12 26.12 26.12 0.7K
15:51 26.11 26.13 26.11 26.13 0.8K
15:52 26.12 26.13 26.12 26.13 15.0K
15:53 26.13 26.13 26.13 26.13 0.7K
15:54 26.12 26.16 26.12 26.16 10.9K
15:55 26.16 26.16 26.16 26.16 1.2K
15:56 26.15 26.17 26.15 26.17 0.8K
15:57 26.18 26.18 26.18 26.18 5.3K
15:58 26.18 26.18 26.18 26.18 1.0K
15:59 26.18 26.22 26.16 26.22 4.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음