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 30.83 30.83 30.81 30.81 10.3K
09:32 30.78 30.78 30.78 30.78 0.7K
09:34 30.85 30.85 30.85 30.85 0.4K
09:35 30.88 30.92 30.88 30.92 4.2K
09:36 30.87 30.87 30.87 30.87 0.7K
09:37 30.87 30.87 30.87 30.87 3.1K
09:38 30.89 30.89 30.86 30.87 0.9K
09:39 30.87 30.87 30.87 30.87 0.8K
09:41 30.93 30.93 30.93 30.93 0.5K
09:43 30.92 30.92 30.92 30.92 0.8K
09:44 30.93 30.93 30.93 30.93 2.5K
09:46 30.95 30.95 30.95 30.95 1.0K
09:47 30.93 30.93 30.93 30.93 1.2K
09:48 30.94 30.94 30.94 30.94 2.6K
09:50 30.96 30.96 30.96 30.96 0.6K
09:51 30.97 30.97 30.94 30.94 1.8K
09:52 30.94 30.96 30.94 30.96 2.0K
09:53 30.93 30.93 30.93 30.93 1.2K
09:54 30.94 30.94 30.94 30.94 0.2K
09:55 30.90 30.94 30.90 30.93 1.8K
09:57 30.96 30.96 30.96 30.96 0.2K
09:59 30.96 30.97 30.93 30.97 0.7K
10:01 30.95 30.95 30.94 30.94 0.7K
10:03 30.91 30.91 30.91 30.91 0.1K
10:05 30.95 30.96 30.95 30.96 6.4K
10:08 31.00 31.01 31.00 31.01 19.6K
10:09 30.97 30.97 30.97 30.97 3.0K
10:12 30.94 30.95 30.94 30.95 1.1K
10:15 30.97 30.98 30.97 30.98 0.6K
10:16 30.97 30.97 30.97 30.97 0.7K
10:17 30.97 30.98 30.96 30.96 1.4K
10:19 30.99 30.99 30.99 30.99 0.4K
10:20 30.98 30.98 30.98 30.98 0.9K
10:21 30.98 30.98 30.98 30.98 0.7K
10:26 31.00 31.01 31.00 31.01 1.7K
10:30 31.03 31.03 31.03 31.03 0.1K
10:31 30.99 30.99 30.99 30.99 7.2K
10:33 31.03 31.03 31.01 31.02 2.0K
10:35 30.99 30.99 30.99 30.99 5.3K
10:37 31.02 31.02 31.02 31.02 0.4K
10:40 31.01 31.01 31.01 31.01 0.4K
10:42 31.03 31.03 31.03 31.03 1.3K
10:43 31.03 31.03 31.03 31.03 0.6K
10:44 31.03 31.03 31.01 31.01 1.5K
10:45 31.03 31.03 31.01 31.01 1.1K
10:46 31.03 31.03 31.03 31.03 0.5K
10:48 31.04 31.04 31.04 31.04 4.0K
10:49 31.02 31.02 31.02 31.02 0.9K
10:50 31.02 31.04 31.02 31.04 0.7K
10:51 31.04 31.07 31.03 31.07 5.1K
10:52 31.05 31.05 31.05 31.05 0.2K
10:53 31.03 31.03 31.03 31.03 0.4K
10:54 31.05 31.05 31.04 31.04 1.1K
10:55 31.07 31.10 31.07 31.10 2.2K
10:56 31.08 31.08 31.08 31.08 1.5K
10:57 31.02 31.02 31.02 31.02 0.9K
10:59 31.02 31.02 30.99 31.01 4.8K
11:00 31.04 31.04 31.04 31.04 0.3K
11:02 30.99 31.01 30.99 31.01 0.8K
11:03 30.99 30.99 30.99 30.99 0.5K
11:04 30.99 30.99 30.99 30.99 0.3K
11:07 31.00 31.00 31.00 31.00 0.3K
11:10 31.00 31.00 30.99 30.99 1.1K
11:11 30.95 30.95 30.95 30.95 0.2K
11:12 30.95 30.95 30.95 30.95 0.7K
11:16 30.95 30.95 30.95 30.95 0.2K
11:17 30.95 30.95 30.95 30.95 0.2K
11:21 30.96 30.96 30.96 30.96 0.4K
11:22 30.97 30.97 30.96 30.96 2.6K
11:23 30.98 30.98 30.97 30.97 5.1K
11:24 30.97 30.97 30.96 30.96 0.9K
11:25 30.96 30.96 30.96 30.96 0.3K
11:26 30.97 30.97 30.97 30.97 1.4K
11:28 30.98 30.98 30.95 30.95 0.6K
11:31 30.96 30.96 30.96 30.96 0.5K
11:32 30.94 30.94 30.94 30.94 0.2K
11:33 30.94 30.94 30.94 30.94 0.3K
11:35 30.94 30.95 30.94 30.95 1.3K
11:38 30.96 30.96 30.96 30.96 0.1K
11:39 30.96 30.96 30.94 30.94 0.7K
11:42 30.98 30.98 30.98 30.98 0.5K
11:43 30.95 30.95 30.95 30.95 0.5K
11:44 30.96 30.96 30.94 30.94 6.9K
11:46 30.96 30.96 30.96 30.96 2.1K
11:49 30.96 30.96 30.96 30.96 0.1K
11:50 30.96 30.96 30.96 30.96 0.5K
11:51 30.97 30.97 30.97 30.97 0.7K
11:53 30.96 30.96 30.96 30.96 0.5K
11:55 30.99 30.99 30.99 30.99 0.9K
11:56 31.00 31.00 31.00 31.00 0.6K
12:00 31.01 31.01 31.01 31.01 0.4K
12:01 31.01 31.01 30.99 30.99 0.5K
12:02 30.99 31.01 30.98 30.99 1.1K
12:03 31.01 31.01 31.01 31.01 0.3K
12:05 31.00 31.01 31.00 31.01 0.3K
12:06 31.01 31.01 30.98 30.98 1.9K
12:07 31.00 31.00 31.00 31.00 1.6K
12:08 30.99 30.99 30.99 30.99 0.2K
12:09 31.00 31.00 30.99 30.99 1.6K
12:10 30.99 30.99 30.99 30.99 0.3K
12:12 31.00 31.00 31.00 31.00 0.3K
12:13 31.02 31.02 31.02 31.02 0.1K
12:14 31.01 31.01 31.01 31.01 0.6K
12:15 31.01 31.01 31.01 31.01 1.5K
12:17 31.01 31.01 31.01 31.01 0.4K
12:18 31.01 31.01 31.01 31.01 0.8K
12:19 31.01 31.01 31.01 31.00 0.3K
12:20 31.02 31.02 31.02 31.02 1.6K
12:21 31.00 31.00 31.00 31.00 5.1K
12:22 31.00 31.00 31.00 31.00 0.3K
12:23 31.01 31.01 31.01 31.01 0.2K
12:25 31.01 31.01 31.01 31.01 0.7K
12:26 31.00 31.00 31.00 31.00 2.0K
12:31 31.00 31.00 31.00 31.00 0.5K
12:33 30.99 30.99 30.99 30.99 0.5K
12:34 30.99 31.00 30.99 31.00 0.7K
12:35 31.00 31.00 31.00 31.00 0.7K
12:36 30.98 30.98 30.98 30.98 0.6K
12:37 30.99 30.99 30.96 30.96 0.5K
12:38 30.98 30.98 30.98 30.98 1.7K
12:44 30.97 30.99 30.97 30.99 1.7K
12:45 30.99 30.99 30.99 30.99 0.9K
12:47 30.98 30.98 30.98 30.98 0.6K
12:48 30.98 30.99 30.98 30.99 2.3K
12:49 30.98 30.98 30.98 30.98 0.9K
12:50 30.98 30.98 30.98 30.98 0.2K
12:52 30.99 30.99 30.99 30.99 0.6K
12:56 31.01 31.01 31.01 31.01 0.5K
12:59 31.04 31.04 31.01 31.01 1.1K
13:03 31.03 31.05 31.03 31.05 0.7K
13:04 31.04 31.04 31.04 31.04 0.4K
13:08 31.03 31.03 31.03 31.03 1.0K
13:10 31.03 31.03 31.03 31.03 0.2K
13:11 31.03 31.04 31.03 31.04 0.6K
13:12 31.04 31.04 31.03 31.03 0.6K
13:14 31.04 31.04 31.04 31.04 0.6K
13:15 31.05 31.05 31.04 31.04 3.5K
13:17 31.05 31.05 31.05 31.05 0.4K
13:18 31.05 31.05 31.03 31.03 2.1K
13:20 31.03 31.03 31.03 31.03 0.4K
13:21 31.05 31.06 31.05 31.06 2.3K
13:25 31.04 31.04 31.04 31.04 0.4K
13:26 31.04 31.04 31.04 31.04 0.6K
13:27 31.05 31.05 31.02 31.02 1.8K
13:34 31.07 31.07 31.04 31.04 5.1K
13:35 31.05 31.05 31.05 31.05 0.7K
13:41 31.07 31.07 31.07 31.07 0.3K
13:42 31.08 31.08 31.05 31.05 0.3K
13:43 31.06 31.06 31.06 31.06 0.2K
13:44 31.07 31.07 31.07 31.07 0.7K
13:46 31.07 31.07 31.07 31.06 0.5K
13:51 31.05 31.05 31.05 31.05 0.7K
13:52 31.04 31.04 31.04 31.04 0.1K
13:53 31.04 31.06 31.04 31.06 1.2K
13:55 31.05 31.05 31.05 31.05 0.3K
13:57 31.06 31.06 31.06 31.06 0.8K
14:01 31.07 31.08 31.06 31.07 3.3K
14:03 31.00 31.00 31.00 31.00 0.8K
14:04 31.04 31.04 31.04 31.04 0.2K
14:05 31.06 31.06 31.05 31.05 0.5K
14:06 31.04 31.04 31.04 31.04 0.2K
14:08 31.05 31.05 31.05 31.05 0.6K
14:10 31.08 31.08 31.08 31.08 0.8K
14:11 31.08 31.09 31.08 31.09 0.8K
14:12 31.08 31.08 31.08 31.08 0.1K
14:13 31.09 31.09 31.09 31.09 0.8K
14:17 31.07 31.07 31.07 31.07 0.5K
14:20 31.06 31.07 31.06 31.07 1.5K
14:21 31.08 31.08 31.08 31.08 0.3K
14:22 31.07 31.07 31.07 31.07 0.3K
14:23 31.07 31.08 31.06 31.07 1.7K
14:24 31.07 31.07 31.07 31.07 0.2K
14:25 31.08 31.08 31.08 31.08 0.9K
14:27 31.09 31.09 31.08 31.09 1.7K
14:28 31.09 31.09 31.09 31.09 0.7K
14:29 31.09 31.09 31.09 31.09 0.8K
14:30 31.09 31.09 31.09 31.09 0.5K
14:31 31.09 31.11 31.09 31.11 0.2K
14:32 31.11 31.11 31.11 31.11 1.1K
14:33 31.11 31.11 31.11 31.11 1.4K
14:34 31.10 31.12 31.09 31.12 1.5K
14:36 31.14 31.14 31.10 31.10 0.8K
14:37 31.08 31.08 31.08 31.08 0.3K
14:38 31.08 31.08 31.04 31.04 3.6K
14:40 31.05 31.05 31.05 31.05 0.7K
14:41 31.04 31.04 31.03 31.03 0.6K
14:42 31.04 31.04 31.04 31.04 0.2K
14:43 31.07 31.07 31.07 31.07 0.1K
14:44 31.07 31.09 31.07 31.09 1.1K
14:45 31.08 31.08 31.08 31.08 0.5K
14:46 31.09 31.09 31.08 31.08 1.1K
14:47 31.08 31.08 31.07 31.08 1.9K
14:48 31.04 31.04 31.04 31.04 0.3K
14:49 31.02 31.04 31.02 31.04 1.1K
14:50 31.01 31.01 30.98 30.98 2.4K
14:51 30.98 31.01 30.98 31.01 1.0K
14:52 30.99 30.99 30.98 30.98 0.5K
14:53 30.97 30.97 30.97 30.97 0.4K
14:54 30.98 30.98 30.98 30.98 1.6K
14:55 30.96 30.96 30.94 30.94 3.8K
14:56 30.92 30.92 30.90 30.90 1.2K
14:57 30.87 30.88 30.87 30.88 3.2K
14:58 30.90 30.90 30.83 30.83 4.7K
14:59 30.83 30.83 30.79 30.79 1.0K
15:00 30.79 30.79 30.75 30.75 1.6K
15:01 30.78 30.79 30.76 30.79 4.1K
15:03 30.84 30.84 30.83 30.83 2.5K
15:04 30.83 30.83 30.83 30.83 1.7K
15:07 30.84 30.84 30.84 30.84 3.8K
15:08 30.86 30.86 30.83 30.83 2.9K
15:09 30.87 30.89 30.87 30.89 2.4K
15:10 30.87 30.87 30.87 30.87 1.7K
15:12 30.87 30.87 30.87 30.87 2.0K
15:13 30.90 30.90 30.90 30.90 5.7K
15:14 30.95 30.95 30.95 30.95 1.6K
15:15 30.91 30.92 30.91 30.92 4.4K
15:16 30.93 30.94 30.92 30.93 2.5K
15:17 30.90 30.92 30.90 30.92 2.7K
15:18 30.94 30.94 30.91 30.91 3.7K
15:20 30.88 30.88 30.87 30.87 1.7K
15:21 30.91 30.92 30.91 30.91 1.6K
15:22 30.89 30.89 30.89 30.89 1.2K
15:23 30.86 30.86 30.84 30.84 0.7K
15:24 30.85 30.85 30.85 30.85 3.4K
15:25 30.88 30.88 30.88 30.88 0.1K
15:26 30.86 30.86 30.83 30.84 1.2K
15:27 30.84 30.85 30.84 30.84 3.6K
15:28 30.86 30.86 30.83 30.83 1.9K
15:29 30.83 30.85 30.83 30.85 2.2K
15:30 30.85 30.87 30.85 30.87 2.5K
15:31 30.89 30.89 30.89 30.89 2.1K
15:33 30.88 30.88 30.87 30.87 0.3K
15:34 30.89 30.90 30.89 30.89 3.8K
15:36 30.91 30.91 30.91 30.91 0.6K
15:38 30.85 30.86 30.85 30.86 0.7K
15:39 30.87 30.87 30.87 30.87 2.6K
15:40 30.82 30.82 30.82 30.82 5.0K
15:41 30.87 30.90 30.87 30.88 1.3K
15:42 30.90 30.91 30.87 30.87 5.9K
15:43 30.83 30.88 30.83 30.87 0.9K
15:45 30.88 30.88 30.88 30.88 2.1K
15:46 30.91 30.91 30.91 30.91 1.2K
15:47 30.92 30.92 30.92 30.92 0.8K
15:48 30.91 30.91 30.89 30.89 3.3K
15:50 30.94 30.94 30.94 30.94 0.2K
15:51 30.97 30.98 30.97 30.98 1.7K
15:52 30.97 30.97 30.97 30.97 2.3K
15:53 30.97 30.97 30.95 30.97 2.3K
15:54 30.98 30.98 30.97 30.97 4.8K
15:55 30.95 30.96 30.95 30.96 3.3K
15:56 30.97 30.98 30.97 30.98 3.1K
15:58 31.00 31.01 31.00 31.01 1.1K
15:59 31.01 31.04 30.99 31.04 2.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음