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 28.78 28.78 28.78 28.78 5.3K
09:32 28.74 28.74 28.74 28.74 0.2K
09:34 28.77 28.77 28.77 28.77 0.5K
09:35 28.75 28.78 28.75 28.78 0.9K
09:37 28.74 28.74 28.74 28.74 0.1K
09:39 28.76 28.76 28.76 28.76 0.2K
09:40 28.74 28.74 28.71 28.71 1.1K
09:42 28.68 28.68 28.68 28.68 0.2K
09:43 28.70 28.70 28.70 28.70 0.3K
09:44 28.69 28.69 28.69 28.69 1.4K
09:45 28.68 28.68 28.68 28.68 0.8K
09:46 28.70 28.70 28.70 28.70 0.8K
09:47 28.73 28.75 28.73 28.75 4.6K
09:49 28.75 28.75 28.75 28.75 1.2K
09:50 28.75 28.77 28.75 28.75 3.6K
09:51 28.78 28.78 28.78 28.78 0.3K
09:52 28.80 28.80 28.80 28.80 0.5K
09:53 28.77 28.77 28.77 28.77 0.5K
09:54 28.80 28.80 28.80 28.80 0.4K
09:55 28.78 28.78 28.78 28.78 1.0K
09:56 28.79 28.79 28.79 28.79 0.6K
09:57 28.79 28.79 28.79 28.79 1.1K
09:58 28.78 28.78 28.78 28.78 0.5K
10:00 28.79 28.82 28.77 28.77 1.5K
10:01 28.77 28.79 28.77 28.79 15.6K
10:02 28.77 28.77 28.75 28.75 3.5K
10:03 28.76 28.76 28.76 28.76 0.5K
10:04 28.74 28.75 28.74 28.75 1.6K
10:05 28.77 28.77 28.77 28.77 0.7K
10:08 28.72 28.72 28.72 28.72 1.5K
10:12 28.69 28.69 28.69 28.69 0.6K
10:14 28.72 28.72 28.72 28.72 0.2K
10:15 28.73 28.73 28.73 28.73 0.4K
10:18 28.73 28.73 28.73 28.73 1.4K
10:21 28.65 28.65 28.65 28.65 0.7K
10:22 28.60 28.61 28.60 28.61 2.3K
10:23 28.60 28.60 28.60 28.60 0.4K
10:25 28.60 28.60 28.60 28.60 2.2K
10:27 28.55 28.55 28.52 28.55 1.6K
10:28 28.51 28.54 28.49 28.52 1.6K
10:29 28.50 28.50 28.50 28.50 0.3K
10:30 28.51 28.51 28.50 28.50 1.1K
10:32 28.51 28.51 28.51 28.51 0.5K
10:34 28.45 28.45 28.45 28.45 0.8K
10:37 28.35 28.35 28.35 28.35 3.4K
10:38 28.35 28.38 28.35 28.38 1.3K
10:39 28.39 28.39 28.37 28.37 1.6K
10:42 28.33 28.33 28.33 28.33 0.7K
10:43 28.32 28.32 28.32 28.32 0.4K
10:44 28.33 28.33 28.33 28.33 0.5K
10:46 28.31 28.31 28.30 28.30 2.4K
10:47 28.30 28.30 28.28 28.28 0.6K
10:48 28.26 28.31 28.26 28.31 1.8K
10:49 28.29 28.29 28.29 28.29 0.2K
10:50 28.31 28.31 28.31 28.31 2.3K
10:54 28.30 28.33 28.30 28.30 4.5K
10:57 28.30 28.30 28.27 28.27 2.4K
10:58 28.28 28.28 28.26 28.26 1.5K
11:00 28.28 28.28 28.28 28.28 0.4K
11:01 28.27 28.27 28.27 28.27 1.1K
11:03 28.28 28.28 28.28 28.28 1.2K
11:05 28.30 28.30 28.29 28.29 3.8K
11:07 28.23 28.23 28.20 28.20 0.5K
11:08 28.10 28.10 28.10 28.10 0.3K
11:10 28.08 28.08 28.08 28.08 0.1K
11:11 28.07 28.07 28.07 28.07 3.3K
11:13 28.08 28.08 28.08 28.08 0.3K
11:14 28.07 28.07 28.06 28.06 3.6K
11:16 28.04 28.06 28.04 28.06 1.7K
11:17 28.05 28.05 28.04 28.04 0.5K
11:18 28.07 28.07 28.07 28.07 0.3K
11:21 28.12 28.12 28.11 28.11 3.7K
11:22 28.13 28.13 28.13 28.13 0.5K
11:23 28.13 28.13 28.13 28.13 0.4K
11:24 28.12 28.13 28.12 28.13 1.6K
11:25 28.15 28.15 28.15 28.15 1.3K
11:27 28.18 28.20 28.18 28.18 3.9K
11:28 28.20 28.20 28.20 28.20 0.3K
11:29 28.20 28.20 28.20 28.20 2.1K
11:30 28.20 28.20 28.19 28.19 2.1K
11:32 28.21 28.21 28.21 28.21 0.5K
11:37 28.17 28.17 28.17 28.17 0.6K
11:41 28.09 28.09 28.06 28.07 1.2K
11:42 28.06 28.06 28.06 28.06 0.3K
11:44 28.10 28.10 28.08 28.08 4.3K
11:46 28.10 28.10 28.10 28.10 3.1K
11:48 28.07 28.07 28.07 28.07 1.0K
11:49 28.04 28.04 28.04 28.04 0.5K
11:50 28.06 28.06 28.06 28.06 1.2K
11:51 28.09 28.10 28.09 28.10 0.7K
11:52 28.07 28.09 28.07 28.09 1.7K
11:53 28.10 28.10 28.10 28.10 0.1K
11:54 28.11 28.11 28.11 28.11 1.0K
11:55 28.09 28.09 28.09 28.09 0.1K
11:56 28.10 28.10 28.10 28.10 0.3K
11:57 28.10 28.10 28.10 28.10 1.0K
12:02 28.11 28.11 28.11 28.10 0.6K
12:03 28.12 28.12 28.12 28.12 3.9K
12:04 28.10 28.10 28.09 28.09 0.4K
12:05 28.09 28.10 28.09 28.10 2.8K
12:06 28.10 28.11 28.08 28.08 7.7K
12:07 28.10 28.10 28.10 28.10 0.2K
12:08 28.10 28.10 28.10 28.10 1.1K
12:09 28.11 28.11 28.11 28.11 0.7K
12:10 28.10 28.10 28.10 28.10 2.1K
12:11 28.10 28.13 28.10 28.13 1.2K
12:12 28.14 28.14 28.14 28.14 0.6K
12:14 28.17 28.17 28.17 28.17 0.7K
12:15 28.16 28.16 28.16 28.16 0.1K
12:16 28.17 28.17 28.17 28.17 3.1K
12:17 28.14 28.14 28.14 28.14 1.7K
12:18 28.15 28.15 28.15 28.15 0.2K
12:19 28.17 28.18 28.17 28.18 3.5K
12:20 28.15 28.18 28.15 28.18 2.8K
12:21 28.17 28.17 28.17 28.17 1.5K
12:22 28.18 28.18 28.18 28.18 0.9K
12:23 28.16 28.16 28.15 28.15 3.6K
12:24 28.17 28.17 28.17 28.17 0.8K
12:25 28.18 28.18 28.15 28.15 3.1K
12:27 28.16 28.16 28.16 28.16 0.2K
12:28 28.18 28.18 28.18 28.18 0.3K
12:29 28.17 28.17 28.17 28.17 0.2K
12:30 28.17 28.17 28.17 28.17 1.1K
12:31 28.16 28.17 28.16 28.17 1.8K
12:32 28.17 28.17 28.17 28.17 0.2K
12:33 28.18 28.18 28.18 28.18 0.2K
12:34 28.19 28.19 28.19 28.19 0.5K
12:35 28.20 28.20 28.20 28.20 0.7K
12:36 28.21 28.21 28.21 28.21 1.0K
12:38 28.23 28.23 28.23 28.23 0.8K
12:40 28.22 28.22 28.22 28.22 0.2K
12:43 28.26 28.26 28.23 28.23 6.2K
12:46 28.26 28.26 28.25 28.25 1.7K
12:47 28.26 28.26 28.26 28.26 0.3K
12:48 28.27 28.27 28.27 28.27 0.2K
12:51 28.26 28.27 28.26 28.27 2.1K
12:52 28.28 28.28 28.28 28.28 0.7K
12:54 28.31 28.32 28.31 28.32 0.7K
12:55 28.30 28.30 28.30 28.30 0.8K
12:57 28.30 28.30 28.28 28.28 1.6K
12:58 28.27 28.27 28.25 28.27 2.3K
12:59 28.28 28.28 28.28 28.28 0.7K
13:00 28.28 28.28 28.28 28.28 0.9K
13:01 28.30 28.30 28.30 28.30 0.4K
13:03 28.30 28.32 28.30 28.32 38.1K
13:04 28.29 28.29 28.29 28.29 0.3K
13:05 28.31 28.32 28.31 28.32 1.3K
13:08 28.34 28.34 28.34 28.34 0.2K
13:09 28.35 28.35 28.35 28.35 0.4K
13:10 28.33 28.33 28.32 28.32 2.1K
13:15 28.31 28.33 28.31 28.33 0.8K
13:16 28.35 28.35 28.35 28.35 0.2K
13:17 28.32 28.33 28.32 28.33 0.6K
13:18 28.33 28.33 28.33 28.33 2.7K
13:21 28.32 28.32 28.32 28.32 0.3K
13:24 28.32 28.32 28.32 28.32 0.5K
13:26 28.29 28.30 28.29 28.30 1.0K
13:27 28.31 28.31 28.31 28.31 0.7K
13:32 28.26 28.26 28.26 28.26 0.3K
13:33 28.25 28.25 28.25 28.25 0.5K
13:35 28.28 28.28 28.25 28.28 2.9K
13:36 28.27 28.27 28.27 28.27 0.3K
13:37 28.28 28.28 28.27 28.27 2.2K
13:38 28.26 28.26 28.26 28.26 1.0K
13:43 28.28 28.28 28.28 28.28 0.9K
13:45 28.29 28.29 28.28 28.28 0.7K
13:46 28.28 28.28 28.26 28.26 0.5K
13:47 28.28 28.28 28.28 28.28 0.6K
13:50 28.29 28.29 28.29 28.29 2.1K
13:54 28.34 28.34 28.32 28.32 0.9K
13:57 28.31 28.31 28.31 28.31 0.6K
13:58 28.31 28.31 28.31 28.31 1.8K
13:59 28.31 28.32 28.30 28.30 2.3K
14:00 28.31 28.31 28.30 28.30 0.6K
14:02 28.32 28.32 28.32 28.32 1.5K
14:04 28.31 28.32 28.31 28.32 2.8K
14:08 28.31 28.31 28.30 28.30 1.2K
14:10 28.30 28.30 28.30 28.30 0.9K
14:11 28.30 28.30 28.29 28.29 6.1K
14:12 28.30 28.31 28.30 28.31 0.9K
14:13 28.30 28.30 28.29 28.29 8.4K
14:15 28.30 28.30 28.30 28.30 0.7K
14:16 28.30 28.30 28.29 28.29 3.0K
14:17 28.28 28.28 28.27 28.27 0.5K
14:19 28.28 28.28 28.28 28.28 1.9K
14:20 28.28 28.28 28.28 28.28 1.6K
14:22 28.28 28.28 28.28 28.28 0.5K
14:24 28.27 28.27 28.27 28.27 1.2K
14:25 28.25 28.25 28.25 28.25 2.1K
14:26 28.26 28.26 28.26 28.26 0.4K
14:29 28.25 28.25 28.25 28.25 1.2K
14:30 28.27 28.27 28.27 28.27 0.1K
14:31 28.26 28.26 28.26 28.26 1.0K
14:33 28.29 28.29 28.29 28.29 2.2K
14:34 28.29 28.29 28.29 28.29 0.9K
14:36 28.28 28.28 28.28 28.28 0.7K
14:37 28.28 28.28 28.27 28.27 1.1K
14:38 28.27 28.27 28.27 28.27 1.1K
14:39 28.26 28.26 28.26 28.26 1.9K
14:40 28.27 28.27 28.27 28.27 0.7K
14:42 28.27 28.27 28.27 28.27 7.0K
14:43 28.27 28.27 28.27 28.27 1.0K
14:44 28.28 28.28 28.28 28.28 0.8K
14:45 28.26 28.26 28.26 28.26 1.1K
14:47 28.26 28.26 28.26 28.26 0.3K
14:48 28.27 28.27 28.27 28.27 1.0K
14:49 28.26 28.26 28.26 28.26 0.8K
14:50 28.27 28.27 28.26 28.26 0.5K
14:51 28.25 28.25 28.25 28.25 0.4K
14:53 28.24 28.24 28.24 28.24 2.6K
14:55 28.24 28.25 28.23 28.23 3.0K
14:56 28.23 28.23 28.23 28.23 0.8K
14:57 28.21 28.21 28.21 28.21 7.3K
15:00 28.11 28.15 28.11 28.15 0.7K
15:02 28.10 28.10 28.08 28.08 4.7K
15:03 28.11 28.11 28.11 28.11 0.4K
15:04 28.13 28.13 28.10 28.10 2.9K
15:05 28.15 28.15 28.14 28.14 1.7K
15:06 28.13 28.15 28.13 28.13 3.1K
15:07 28.14 28.14 28.13 28.13 20.0K
15:08 28.12 28.13 28.12 28.13 0.6K
15:09 28.12 28.13 28.12 28.12 4.0K
15:10 28.13 28.15 28.13 28.15 2.4K
15:11 28.14 28.15 28.14 28.15 1.8K
15:12 28.12 28.13 28.12 28.13 5.1K
15:13 28.13 28.14 28.13 28.14 0.5K
15:14 28.15 28.15 28.15 28.15 0.7K
15:16 28.15 28.15 28.15 28.15 1.4K
15:19 28.16 28.19 28.16 28.19 0.7K
15:20 28.19 28.19 28.19 28.19 1.1K
15:21 28.19 28.19 28.18 28.18 1.0K
15:23 28.18 28.20 28.18 28.18 11.6K
15:24 28.21 28.22 28.20 28.22 0.9K
15:25 28.22 28.22 28.22 28.22 0.8K
15:26 28.22 28.22 28.22 28.22 1.9K
15:27 28.22 28.24 28.22 28.24 2.4K
15:28 28.21 28.21 28.21 28.21 0.8K
15:29 28.22 28.22 28.22 28.22 0.2K
15:30 28.23 28.23 28.23 28.23 0.4K
15:31 28.22 28.22 28.21 28.22 1.8K
15:32 28.19 28.19 28.19 28.19 1.3K
15:33 28.18 28.18 28.18 28.18 1.9K
15:34 28.21 28.21 28.21 28.21 0.6K
15:35 28.19 28.19 28.19 28.19 0.1K
15:36 28.20 28.21 28.19 28.21 2.1K
15:37 28.17 28.17 28.17 28.17 0.5K
15:38 28.21 28.21 28.21 28.21 0.6K
15:39 28.21 28.21 28.21 28.21 0.5K
15:40 28.19 28.19 28.19 28.19 3.0K
15:41 28.20 28.20 28.20 28.20 0.1K
15:42 28.21 28.21 28.21 28.21 0.9K
15:43 28.21 28.21 28.18 28.18 4.3K
15:45 28.20 28.20 28.20 28.20 0.1K
15:46 28.22 28.22 28.22 28.22 0.2K
15:47 28.23 28.24 28.23 28.24 3.3K
15:48 28.25 28.25 28.24 28.24 4.3K
15:49 28.26 28.26 28.26 28.26 0.3K
15:50 28.27 28.27 28.25 28.25 1.7K
15:51 28.23 28.23 28.21 28.22 1.2K
15:52 28.22 28.23 28.21 28.21 1.9K
15:53 28.26 28.26 28.26 28.26 4.4K
15:54 28.25 28.25 28.25 28.25 2.5K
15:55 28.23 28.24 28.22 28.24 3.9K
15:56 28.23 28.23 28.23 28.23 1.1K
15:58 28.22 28.23 28.22 28.23 4.0K
15:59 28.23 28.23 28.20 28.23 1.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음