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 31.37 31.37 31.37 31.37 6.1K
09:31 31.23 31.23 31.23 31.23 0.6K
09:32 31.20 31.27 31.20 31.27 0.8K
09:33 31.25 31.27 31.25 31.27 83.8K
09:35 31.23 31.23 31.23 31.23 0.3K
09:36 31.23 31.25 31.23 31.25 1.8K
09:37 31.29 31.29 31.29 31.29 2.6K
09:38 31.29 31.29 31.29 31.29 1.5K
09:39 31.35 31.35 31.30 31.30 3.6K
09:40 31.36 31.36 31.36 31.36 0.4K
09:41 31.35 31.37 31.35 31.37 0.9K
09:42 31.32 31.32 31.32 31.32 1.1K
09:43 31.37 31.37 31.37 31.37 0.3K
09:45 31.35 31.35 31.35 31.35 0.2K
09:46 31.40 31.40 31.40 31.40 0.8K
09:48 31.44 31.44 31.44 31.44 0.3K
09:49 31.41 31.43 31.41 31.43 3.5K
09:50 31.40 31.40 31.40 31.40 0.9K
09:51 31.38 31.38 31.38 31.38 0.1K
09:53 31.40 31.40 31.40 31.40 0.6K
09:54 31.38 31.41 31.38 31.38 3.5K
09:56 31.40 31.40 31.34 31.34 5.5K
09:57 31.39 31.41 31.39 31.41 3.5K
09:59 31.41 31.41 31.41 31.41 0.6K
10:00 31.36 31.36 31.36 31.36 0.4K
10:01 31.33 31.33 31.33 31.33 2.9K
10:03 31.33 31.33 31.33 31.33 7.5K
10:09 31.32 31.32 31.29 31.29 4.3K
10:10 31.31 31.31 31.31 31.31 0.8K
10:12 31.31 31.31 31.31 31.31 1.3K
10:13 31.29 31.29 31.28 31.28 0.7K
10:14 31.28 31.29 31.26 31.28 2.0K
10:15 31.27 31.29 31.27 31.28 2.2K
10:16 31.23 31.25 31.23 31.24 1.5K
10:17 31.24 31.26 31.21 31.23 6.8K
10:18 31.24 31.24 31.24 31.24 0.7K
10:19 31.22 31.22 31.22 31.22 0.5K
10:21 31.20 31.23 31.20 31.23 2.3K
10:22 31.18 31.18 31.18 31.18 3.4K
10:23 31.19 31.19 31.16 31.16 4.1K
10:24 31.17 31.17 31.17 31.17 0.2K
10:25 31.17 31.17 31.17 31.17 0.6K
10:27 31.11 31.11 31.11 31.11 0.3K
10:28 31.06 31.08 31.06 31.08 1.1K
10:32 31.11 31.11 31.11 31.11 0.4K
10:33 31.08 31.10 31.08 31.10 3.3K
10:34 31.08 31.08 31.08 31.08 1.4K
10:37 31.04 31.04 31.02 31.02 0.5K
10:38 31.03 31.03 31.03 31.03 0.4K
10:39 31.00 31.02 31.00 31.02 4.1K
10:40 31.00 31.00 31.00 31.00 1.9K
10:42 30.95 30.95 30.95 30.95 2.6K
10:44 30.90 30.90 30.90 30.90 2.0K
10:45 30.82 30.86 30.82 30.86 0.7K
10:46 30.85 30.85 30.85 30.85 0.7K
10:48 30.80 30.80 30.80 30.80 0.2K
10:49 30.81 30.81 30.80 30.80 1.6K
10:50 30.83 30.83 30.83 30.83 1.3K
10:51 30.80 30.80 30.78 30.80 3.5K
10:52 30.77 30.83 30.77 30.83 1.9K
10:53 30.84 30.84 30.84 30.84 0.1K
10:54 30.87 30.87 30.87 30.87 0.4K
10:55 30.86 30.86 30.84 30.84 6.5K
10:57 30.87 30.88 30.87 30.88 4.3K
10:58 30.90 30.90 30.90 30.90 0.4K
11:00 30.90 30.90 30.89 30.89 5.6K
11:02 30.90 30.94 30.90 30.94 0.7K
11:03 30.90 30.90 30.90 30.90 0.7K
11:04 30.96 30.96 30.96 30.96 0.9K
11:05 30.96 30.96 30.96 30.96 11.3K
11:06 30.99 31.00 30.99 30.99 3.6K
11:07 30.99 31.00 30.99 31.00 0.3K
11:08 31.00 31.00 30.99 30.99 1.2K
11:09 30.98 30.98 30.98 30.98 1.5K
11:10 30.96 30.96 30.96 30.96 0.9K
11:11 30.85 30.86 30.85 30.86 1.7K
11:12 30.88 30.88 30.88 30.88 0.3K
11:13 30.93 30.93 30.93 30.93 3.4K
11:14 30.93 30.95 30.90 30.94 46.9K
11:15 30.96 30.96 30.96 30.96 0.7K
11:16 30.92 30.92 30.91 30.91 0.3K
11:17 30.92 30.92 30.92 30.92 0.9K
11:20 30.92 30.92 30.92 30.92 0.9K
11:21 30.92 30.93 30.88 30.88 1.9K
11:26 30.85 30.85 30.85 30.85 2.5K
11:27 30.86 30.86 30.86 30.86 1.6K
11:31 30.85 30.85 30.85 30.85 0.6K
11:32 30.89 30.89 30.89 30.89 0.6K
11:33 30.86 30.87 30.86 30.87 1.1K
11:34 30.87 30.87 30.87 30.87 1.1K
11:35 30.83 30.83 30.81 30.81 2.4K
11:39 30.80 30.80 30.80 30.80 0.5K
11:40 30.77 30.79 30.77 30.79 1.9K
11:42 30.76 30.76 30.76 30.76 0.6K
11:43 30.75 30.75 30.75 30.75 1.1K
11:47 30.82 30.83 30.82 30.83 0.5K
11:48 30.85 30.85 30.85 30.85 0.1K
11:49 30.85 30.85 30.85 30.85 0.5K
11:50 30.80 30.80 30.80 30.80 1.9K
11:53 30.81 30.81 30.81 30.81 1.0K
11:54 30.83 30.83 30.80 30.80 1.0K
11:55 30.84 30.85 30.84 30.85 1.6K
11:57 30.83 30.83 30.83 30.83 0.9K
12:02 30.89 30.89 30.89 30.88 0.5K
12:03 30.89 30.89 30.88 30.88 1.2K
12:05 30.91 30.91 30.91 30.91 0.2K
12:06 30.90 30.92 30.90 30.92 1.7K
12:07 30.92 30.92 30.92 30.92 0.7K
12:08 30.93 30.93 30.93 30.93 1.9K
12:09 30.92 30.92 30.92 30.92 0.7K
12:10 30.90 30.90 30.90 30.90 0.3K
12:11 30.89 30.91 30.89 30.91 0.3K
12:12 30.93 30.93 30.90 30.90 6.5K
12:16 30.93 30.94 30.93 30.94 1.8K
12:17 30.92 30.92 30.88 30.88 2.6K
12:18 30.89 30.89 30.89 30.89 1.2K
12:21 30.96 30.96 30.96 30.96 0.3K
12:22 30.95 30.95 30.95 30.95 0.3K
12:24 30.96 30.96 30.91 30.91 6.4K
12:28 30.93 30.93 30.93 30.93 0.3K
12:29 30.93 30.93 30.93 30.93 0.1K
12:30 30.97 30.97 30.97 30.97 1.3K
12:31 30.95 30.95 30.95 30.95 1.2K
12:37 30.93 30.93 30.93 30.93 0.3K
12:38 30.93 30.96 30.93 30.96 0.4K
12:39 30.94 30.94 30.94 30.94 0.8K
12:40 30.91 30.91 30.88 30.88 0.5K
12:41 30.89 30.89 30.89 30.89 0.7K
12:42 30.89 30.89 30.89 30.88 1.0K
12:45 30.87 30.87 30.87 30.87 0.4K
12:47 30.80 30.80 30.80 30.80 0.2K
12:49 30.84 30.84 30.84 30.84 0.3K
12:51 30.89 30.89 30.89 30.89 0.3K
12:52 30.89 30.91 30.89 30.91 1.2K
12:55 30.93 30.93 30.88 30.90 2.0K
12:57 30.90 30.90 30.90 30.90 0.7K
12:58 30.89 30.90 30.89 30.90 3.4K
13:01 30.88 30.95 30.88 30.95 0.7K
13:02 30.90 30.90 30.90 30.90 0.4K
13:03 30.93 30.93 30.84 30.84 4.1K
13:04 30.86 30.86 30.86 30.86 0.2K
13:06 30.87 30.87 30.87 30.87 0.1K
13:07 30.87 30.87 30.85 30.85 0.6K
13:08 30.87 30.87 30.87 30.87 1.0K
13:11 30.88 30.91 30.88 30.88 1.6K
13:12 30.91 30.91 30.91 30.91 3.1K
13:14 30.89 30.89 30.89 30.89 0.3K
13:15 30.90 30.90 30.90 30.90 0.4K
13:16 30.85 30.88 30.85 30.86 0.7K
13:17 30.87 30.87 30.84 30.84 1.4K
13:19 30.89 30.89 30.89 30.89 1.2K
13:21 30.89 30.89 30.87 30.87 0.6K
13:22 30.89 30.89 30.89 30.89 0.9K
13:26 30.93 30.93 30.93 30.93 1.0K
13:30 30.97 30.97 30.97 30.97 0.2K
13:31 30.97 30.97 30.96 30.96 1.1K
13:32 30.95 30.95 30.95 30.95 0.7K
13:36 30.96 30.97 30.96 30.97 1.3K
13:37 30.96 30.96 30.96 30.96 0.1K
13:38 30.95 30.95 30.95 30.95 0.6K
13:39 30.95 30.95 30.95 30.95 0.2K
13:40 30.97 30.97 30.97 30.97 0.4K
13:41 30.98 31.01 30.98 31.01 0.5K
13:45 31.00 31.02 31.00 31.02 1.8K
13:46 31.01 31.01 31.01 31.01 0.3K
13:47 31.04 31.04 31.04 31.04 1.6K
13:48 31.03 31.03 31.03 31.03 0.1K
13:49 31.03 31.04 31.03 31.04 2.6K
13:52 31.03 31.05 31.03 31.04 1.7K
13:59 31.07 31.07 31.07 31.07 0.7K
14:00 31.06 31.06 31.06 31.06 0.8K
14:01 31.05 31.05 31.05 31.05 0.6K
14:02 31.02 31.04 31.02 31.04 0.7K
14:03 31.06 31.06 31.06 31.06 0.6K
14:04 31.06 31.06 31.03 31.03 0.6K
14:05 31.05 31.05 31.03 31.03 2.3K
14:08 31.03 31.03 31.03 31.03 0.2K
14:09 31.03 31.03 31.02 31.02 0.8K
14:12 31.02 31.02 31.01 31.01 1.3K
14:14 31.02 31.02 31.02 31.02 0.6K
14:15 31.00 31.00 30.98 30.98 0.6K
14:16 30.97 30.97 30.95 30.95 0.4K
14:18 30.94 30.94 30.94 30.94 0.4K
14:19 30.96 30.96 30.96 30.96 1.5K
14:22 30.94 30.94 30.94 30.94 1.0K
14:23 30.95 30.95 30.94 30.94 0.4K
14:26 30.96 30.96 30.96 30.96 0.8K
14:29 30.93 30.93 30.93 30.93 0.8K
14:31 30.90 30.90 30.90 30.90 0.9K
14:33 30.94 30.94 30.94 30.94 0.4K
14:35 30.92 30.92 30.88 30.88 1.2K
14:38 30.88 30.90 30.88 30.90 2.4K
14:39 30.90 30.90 30.90 30.90 1.2K
14:40 30.90 30.90 30.90 30.90 0.4K
14:41 30.90 30.91 30.90 30.91 1.0K
14:42 30.88 30.88 30.88 30.88 1.3K
14:43 30.89 30.89 30.89 30.89 0.4K
14:44 30.89 30.89 30.89 30.89 1.4K
14:45 30.92 30.92 30.92 30.92 0.1K
14:46 30.91 30.91 30.90 30.90 1.1K
14:49 30.87 30.87 30.87 30.87 0.9K
14:50 30.86 30.86 30.86 30.86 0.4K
14:51 30.87 30.87 30.83 30.86 1.7K
14:53 30.83 30.85 30.83 30.85 3.1K
14:54 30.83 30.83 30.83 30.83 0.2K
14:55 30.85 30.85 30.83 30.83 1.4K
14:56 30.84 30.84 30.84 30.84 1.3K
15:00 30.88 30.90 30.87 30.87 2.5K
15:02 30.88 30.88 30.88 30.88 0.2K
15:04 30.91 30.91 30.88 30.89 48.8K
15:05 30.88 30.88 30.86 30.86 1.4K
15:07 30.86 30.87 30.86 30.87 0.4K
15:08 30.87 30.87 30.87 30.87 1.4K
15:11 30.87 30.87 30.87 30.87 1.0K
15:15 30.89 30.89 30.88 30.89 0.7K
15:16 30.88 30.88 30.88 30.88 2.5K
15:17 30.88 30.88 30.88 30.88 0.6K
15:18 30.87 30.89 30.87 30.89 1.0K
15:21 30.91 30.91 30.91 30.91 1.8K
15:23 30.90 30.92 30.90 30.92 2.5K
15:24 30.92 30.92 30.89 30.92 1.7K
15:25 30.91 30.91 30.90 30.90 0.9K
15:26 30.89 30.89 30.89 30.89 0.3K
15:27 30.89 30.89 30.89 30.89 0.4K
15:28 30.90 30.90 30.90 30.90 0.6K
15:29 30.92 30.92 30.90 30.90 0.3K
15:30 30.91 30.92 30.91 30.92 0.4K
15:31 30.92 30.94 30.92 30.92 4.9K
15:32 30.92 30.92 30.92 30.92 0.5K
15:34 30.92 30.94 30.92 30.94 3.7K
15:36 30.89 30.89 30.89 30.89 0.5K
15:37 30.89 30.89 30.89 30.89 1.1K
15:39 30.88 30.88 30.88 30.88 1.2K
15:41 30.90 30.90 30.90 30.90 0.4K
15:43 30.88 30.90 30.88 30.88 2.2K
15:45 30.90 30.92 30.90 30.92 1.0K
15:46 30.92 30.92 30.91 30.91 0.9K
15:47 30.90 30.90 30.90 30.90 6.0K
15:49 30.91 30.93 30.91 30.93 1.4K
15:51 30.91 30.92 30.91 30.92 2.5K
15:53 30.91 30.91 30.91 30.91 0.9K
15:54 30.92 30.92 30.92 30.92 0.5K
15:55 30.90 30.92 30.90 30.90 3.0K
15:58 30.89 30.89 30.88 30.88 6.9K
15:59 30.88 30.90 30.86 30.90 70.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음