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 32.46 32.50 32.46 32.49 12.9K
09:31 32.42 32.42 32.42 32.42 0.8K
09:33 32.43 32.43 32.43 32.43 0.1K
09:34 32.45 32.45 32.45 32.45 2.7K
09:36 32.46 32.46 32.46 32.46 8.2K
09:37 32.43 32.43 32.43 32.43 0.8K
09:38 32.41 32.41 32.36 32.36 6.3K
09:39 32.34 32.34 32.34 32.34 2.7K
09:41 32.36 32.43 32.36 32.42 3.4K
09:42 32.48 32.48 32.48 32.48 0.4K
09:44 32.45 32.50 32.44 32.49 3.5K
09:46 32.37 32.37 32.30 32.30 4.6K
09:47 32.33 32.34 32.28 32.28 4.7K
09:48 32.30 32.33 32.30 32.33 0.8K
09:49 32.35 32.41 32.35 32.41 0.4K
09:50 32.39 32.39 32.39 32.39 0.4K
09:52 32.41 32.41 32.35 32.35 2.5K
09:53 32.27 32.31 32.27 32.31 0.7K
09:54 32.36 32.36 32.36 32.36 0.2K
09:55 32.33 32.33 32.33 32.33 0.7K
09:57 32.29 32.29 32.29 32.29 0.7K
09:58 32.27 32.31 32.27 32.31 1.8K
09:59 32.29 32.29 32.29 32.28 0.5K
10:00 32.26 32.26 32.22 32.22 3.7K
10:01 32.13 32.16 32.12 32.16 1.8K
10:02 32.21 32.21 32.21 32.21 0.8K
10:03 32.19 32.19 32.17 32.17 0.8K
10:05 32.18 32.18 32.17 32.17 0.3K
10:06 32.10 32.12 32.10 32.12 1.3K
10:09 32.06 32.11 32.06 32.11 0.6K
10:10 32.11 32.11 32.07 32.07 1.0K
10:12 32.10 32.11 32.10 32.11 2.0K
10:14 32.12 32.12 32.06 32.06 2.7K
10:15 32.04 32.08 32.03 32.05 2.5K
10:16 32.01 32.07 32.01 32.04 3.4K
10:17 32.04 32.04 32.04 32.04 1.1K
10:18 32.04 32.06 32.01 32.01 1.4K
10:19 31.96 31.97 31.96 31.97 2.7K
10:20 31.97 32.00 31.97 32.00 2.0K
10:22 32.01 32.02 32.01 32.02 0.4K
10:23 31.94 31.94 31.90 31.90 3.4K
10:24 31.89 31.89 31.89 31.89 0.3K
10:25 31.92 31.92 31.92 31.92 0.5K
10:26 31.87 31.87 31.84 31.84 3.4K
10:29 31.87 31.91 31.87 31.88 1.8K
10:30 31.86 31.91 31.86 31.90 4.0K
10:31 31.91 31.94 31.91 31.94 1.4K
10:32 31.93 31.94 31.93 31.94 2.4K
10:33 31.89 31.93 31.89 31.92 9.0K
10:35 31.94 31.96 31.94 31.96 1.2K
10:36 31.89 31.92 31.89 31.92 1.3K
10:39 31.95 31.95 31.95 31.95 0.7K
10:41 31.90 31.90 31.85 31.85 1.0K
10:42 31.89 31.89 31.89 31.89 0.7K
10:43 31.85 31.85 31.85 31.85 2.4K
10:44 31.85 31.85 31.85 31.85 0.5K
10:45 31.83 31.83 31.80 31.80 0.9K
10:46 31.79 31.79 31.79 31.79 0.4K
10:48 31.77 31.77 31.77 31.77 0.4K
10:49 31.80 31.80 31.80 31.80 0.2K
10:50 31.81 31.81 31.79 31.79 1.6K
10:51 31.78 31.83 31.78 31.83 2.0K
10:52 31.85 31.85 31.85 31.85 1.0K
10:53 31.83 31.89 31.83 31.89 1.2K
10:54 31.93 31.93 31.89 31.91 2.5K
10:55 31.91 31.92 31.91 31.92 0.4K
10:56 31.91 31.91 31.90 31.90 0.6K
10:58 31.79 31.79 31.79 31.79 0.5K
10:59 31.76 31.76 31.75 31.75 1.2K
11:00 31.72 31.76 31.72 31.76 0.8K
11:01 31.67 31.67 31.67 31.67 0.3K
11:02 31.69 31.69 31.67 31.67 0.7K
11:03 31.65 31.65 31.65 31.65 0.2K
11:04 31.68 31.68 31.66 31.66 0.7K
11:05 31.67 31.67 31.67 31.67 0.2K
11:06 31.71 31.74 31.71 31.74 0.5K
11:07 31.77 31.77 31.77 31.77 0.4K
11:08 31.75 31.77 31.75 31.77 1.3K
11:10 31.74 31.74 31.69 31.69 0.3K
11:11 31.67 31.67 31.67 31.67 0.8K
11:14 31.80 31.80 31.80 31.80 0.9K
11:15 31.88 31.88 31.85 31.85 0.5K
11:16 31.87 31.87 31.84 31.86 1.1K
11:17 31.81 31.81 31.81 31.81 0.6K
11:18 31.84 31.84 31.81 31.81 0.6K
11:19 31.83 31.83 31.83 31.83 0.8K
11:22 31.88 31.88 31.88 31.88 0.1K
11:23 31.88 31.88 31.85 31.85 0.6K
11:25 31.87 31.87 31.87 31.87 0.4K
11:26 31.86 31.87 31.86 31.87 1.5K
11:27 31.89 31.89 31.87 31.89 1.0K
11:29 31.93 31.93 31.92 31.92 0.6K
11:31 31.91 31.92 31.91 31.92 0.5K
11:32 31.91 31.91 31.91 31.91 1.1K
11:33 31.92 31.92 31.89 31.89 1.8K
11:35 31.93 31.97 31.93 31.97 3.5K
11:36 31.96 31.96 31.96 31.96 0.8K
11:37 31.97 32.00 31.97 32.00 10.0K
11:39 32.01 32.01 31.98 31.98 0.7K
11:40 31.98 32.01 31.98 32.01 0.8K
11:42 32.00 32.00 31.98 32.00 1.3K
11:44 32.01 32.02 32.00 32.02 3.7K
11:45 32.01 32.01 31.97 31.97 1.1K
11:46 31.96 31.96 31.96 31.96 0.6K
11:47 31.94 31.97 31.94 31.97 4.2K
11:48 31.97 31.97 31.96 31.96 0.9K
11:49 32.02 32.02 32.02 32.02 0.2K
11:50 32.00 32.00 31.99 31.99 0.7K
11:51 31.94 31.94 31.94 31.94 0.3K
11:54 31.96 31.96 31.93 31.93 1.1K
11:55 31.93 31.96 31.93 31.96 1.0K
11:57 31.99 31.99 31.96 31.96 1.6K
11:59 31.96 31.96 31.94 31.94 1.6K
12:00 31.94 31.94 31.94 31.94 0.6K
12:03 31.94 31.94 31.94 31.94 0.2K
12:04 31.92 31.92 31.92 31.92 0.2K
12:05 31.92 31.94 31.92 31.94 0.9K
12:06 31.92 31.93 31.92 31.92 2.4K
12:08 31.92 31.96 31.92 31.96 0.7K
12:09 31.99 31.99 31.99 31.99 0.2K
12:10 32.00 32.00 32.00 32.00 0.6K
12:11 32.00 32.00 32.00 32.00 0.3K
12:12 32.02 32.02 32.02 32.02 0.5K
12:14 32.03 32.03 32.03 32.03 2.1K
12:15 32.05 32.05 32.05 32.05 0.7K
12:17 32.04 32.04 32.04 32.03 3.0K
12:19 32.04 32.04 32.04 32.04 0.3K
12:20 32.02 32.02 32.01 32.01 2.7K
12:23 32.01 32.01 32.01 32.01 0.2K
12:24 32.01 32.04 32.01 32.04 0.7K
12:25 32.05 32.05 32.05 32.05 0.6K
12:26 32.01 32.01 32.01 32.01 0.7K
12:27 32.02 32.02 32.02 32.02 0.3K
12:29 32.02 32.02 31.96 32.02 1.9K
12:30 32.00 32.00 32.00 32.00 2.9K
12:31 31.98 31.98 31.98 31.98 4.7K
12:32 32.02 32.02 32.02 32.02 0.2K
12:33 31.99 31.99 31.99 31.99 3.3K
12:34 31.99 31.99 31.97 31.97 0.9K
12:35 31.98 31.98 31.98 31.98 0.6K
12:36 31.97 31.97 31.97 31.97 0.4K
12:37 31.96 31.96 31.96 31.96 0.4K
12:39 31.99 31.99 31.99 31.99 0.2K
12:40 32.00 32.02 32.00 32.02 2.5K
12:41 32.03 32.03 32.03 32.03 3.9K
12:42 32.07 32.07 32.07 32.07 0.6K
12:46 32.09 32.09 32.09 32.09 0.4K
12:47 32.05 32.05 32.01 32.01 1.1K
12:48 32.03 32.03 32.03 32.03 0.3K
12:49 32.02 32.03 32.02 32.02 1.0K
12:52 32.01 32.02 32.01 32.02 0.4K
12:53 32.01 32.01 32.01 32.01 0.2K
12:55 32.03 32.03 32.03 32.03 0.4K
12:58 32.08 32.08 32.08 32.08 0.5K
12:59 32.07 32.08 32.07 32.08 0.5K
13:00 32.07 32.09 32.07 32.09 1.8K
13:01 32.06 32.06 32.06 32.06 0.1K
13:02 32.07 32.08 32.06 32.06 1.3K
13:04 32.04 32.04 32.04 32.04 0.5K
13:05 32.04 32.04 32.04 32.04 0.5K
13:06 32.04 32.04 32.04 32.04 0.3K
13:07 32.03 32.03 32.03 32.03 0.2K
13:09 32.08 32.08 32.08 32.08 0.4K
13:10 32.08 32.08 32.08 32.08 0.2K
13:11 32.09 32.10 32.09 32.09 5.1K
13:12 32.10 32.10 32.10 32.10 3.7K
13:13 32.11 32.11 32.08 32.08 1.6K
13:14 32.11 32.11 32.11 32.11 0.2K
13:15 32.10 32.10 32.10 32.10 1.0K
13:16 32.11 32.11 32.11 32.11 0.3K
13:17 32.11 32.11 32.09 32.09 1.9K
13:18 32.07 32.09 32.07 32.09 0.3K
13:19 32.08 32.10 32.08 32.10 1.0K
13:20 32.09 32.09 32.09 32.09 1.1K
13:22 32.10 32.10 32.10 32.10 0.9K
13:23 32.13 32.13 32.12 32.12 1.2K
13:25 32.15 32.15 32.13 32.13 0.8K
13:26 32.13 32.13 32.13 32.13 0.2K
13:27 32.12 32.14 32.12 32.14 0.8K
13:29 32.10 32.10 32.10 32.10 1.0K
13:31 32.11 32.11 32.11 32.11 0.5K
13:32 32.09 32.09 32.09 32.09 0.3K
13:33 32.10 32.11 32.10 32.11 4.1K
13:34 32.10 32.10 32.10 32.10 0.3K
13:35 32.11 32.11 32.11 32.11 0.8K
13:41 32.09 32.09 32.05 32.05 3.2K
13:42 32.05 32.05 32.03 32.04 0.9K
13:44 32.03 32.03 32.03 32.03 1.0K
13:48 32.04 32.04 32.01 32.01 0.7K
13:50 32.03 32.03 32.03 32.03 0.5K
13:52 32.05 32.05 32.05 32.05 0.8K
13:53 32.08 32.08 32.03 32.05 1.1K
13:54 32.06 32.06 32.06 32.06 0.2K
13:56 32.02 32.02 32.01 32.01 0.4K
13:57 31.99 32.01 31.99 32.01 0.9K
13:58 32.01 32.04 32.01 32.03 0.7K
14:00 32.07 32.07 32.06 32.06 0.6K
14:02 32.08 32.08 32.08 32.08 0.1K
14:03 32.04 32.04 32.04 32.04 0.9K
14:04 32.05 32.05 32.05 32.05 0.1K
14:05 32.06 32.09 32.06 32.09 0.5K
14:09 32.07 32.07 32.07 32.07 0.3K
14:10 32.07 32.07 32.04 32.04 0.7K
14:12 32.08 32.08 32.08 32.08 0.2K
14:13 32.09 32.10 32.08 32.10 1.7K
14:14 32.08 32.11 32.08 32.11 0.9K
14:15 32.09 32.12 32.09 32.12 2.5K
14:16 32.09 32.12 32.09 32.11 0.9K
14:17 32.10 32.10 32.10 32.10 0.7K
14:18 32.10 32.13 32.10 32.13 1.0K
14:20 32.08 32.11 32.08 32.11 0.2K
14:21 32.07 32.07 32.07 32.07 1.8K
14:22 32.11 32.11 32.11 32.10 0.2K
14:24 32.10 32.10 32.10 32.10 0.3K
14:27 32.11 32.11 32.11 32.11 0.9K
14:29 32.11 32.11 32.11 32.11 0.2K
14:30 32.11 32.11 32.11 32.10 0.3K
14:32 32.14 32.14 32.14 32.14 0.8K
14:34 32.11 32.11 32.09 32.09 1.0K
14:36 32.08 32.08 32.08 32.07 2.6K
14:37 32.10 32.10 32.10 32.10 0.2K
14:38 32.10 32.10 32.10 32.10 0.3K
14:39 32.09 32.12 32.08 32.07 1.4K
14:40 32.09 32.09 32.09 32.09 0.2K
14:41 32.08 32.08 32.08 32.08 0.2K
14:42 32.08 32.08 32.08 32.08 0.9K
14:43 32.11 32.11 32.10 32.10 1.2K
14:44 32.09 32.10 32.06 32.10 1.7K
14:48 32.14 32.14 32.14 32.14 0.1K
14:49 32.12 32.12 32.11 32.10 0.7K
14:50 32.12 32.12 32.12 32.12 0.8K
14:52 32.10 32.11 32.10 32.11 0.3K
14:53 32.10 32.10 32.09 32.10 2.1K
14:54 32.09 32.09 32.09 32.09 1.2K
14:55 32.09 32.09 32.09 32.09 0.6K
14:56 32.10 32.10 32.09 32.09 2.2K
14:57 32.12 32.12 32.12 32.12 0.8K
14:58 32.12 32.12 32.10 32.10 0.6K
14:59 32.10 32.12 32.10 32.12 1.0K
15:00 32.11 32.11 32.11 32.11 0.9K
15:01 32.14 32.14 32.12 32.12 3.4K
15:02 32.11 32.14 32.11 32.14 2.5K
15:03 32.13 32.13 32.13 32.13 0.1K
15:04 32.13 32.13 32.13 32.13 0.5K
15:05 32.16 32.16 32.16 32.16 1.1K
15:06 32.19 32.20 32.18 32.18 0.6K
15:07 32.21 32.21 32.21 32.21 1.0K
15:08 32.18 32.18 32.18 32.18 0.4K
15:09 32.21 32.21 32.20 32.20 3.4K
15:10 32.16 32.21 32.16 32.21 2.1K
15:11 32.20 32.22 32.20 32.22 0.6K
15:12 32.20 32.22 32.19 32.22 2.9K
15:13 32.19 32.21 32.19 32.21 0.4K
15:14 32.22 32.22 32.19 32.19 2.1K
15:15 32.21 32.21 32.19 32.19 0.8K
15:16 32.20 32.20 32.19 32.19 3.4K
15:17 32.23 32.23 32.21 32.21 1.6K
15:18 32.22 32.22 32.22 32.22 1.6K
15:20 32.20 32.20 32.18 32.18 0.5K
15:21 32.19 32.19 32.19 32.19 0.7K
15:22 32.22 32.22 32.20 32.20 2.4K
15:23 32.21 32.21 32.19 32.20 1.9K
15:24 32.21 32.23 32.18 32.18 1.9K
15:25 32.23 32.23 32.20 32.23 1.7K
15:26 32.23 32.24 32.23 32.23 14.6K
15:28 32.21 32.21 32.21 32.21 0.2K
15:29 32.22 32.22 32.22 32.22 0.7K
15:30 32.21 32.21 32.21 32.21 3.2K
15:31 32.22 32.23 32.20 32.20 3.2K
15:32 32.19 32.19 32.19 32.19 0.5K
15:33 32.20 32.20 32.20 32.20 2.3K
15:34 32.21 32.21 32.21 32.21 0.5K
15:35 32.21 32.21 32.21 32.21 0.6K
15:36 32.22 32.22 32.22 32.22 0.2K
15:38 32.21 32.21 32.19 32.19 3.4K
15:39 32.19 32.19 32.19 32.19 0.9K
15:40 32.19 32.19 32.19 32.19 0.2K
15:41 32.19 32.20 32.19 32.20 0.8K
15:42 32.23 32.23 32.23 32.23 0.1K
15:43 32.20 32.20 32.20 32.20 1.0K
15:44 32.19 32.19 32.19 32.19 0.3K
15:45 32.19 32.19 32.18 32.18 3.0K
15:46 32.17 32.18 32.17 32.18 2.4K
15:47 32.19 32.19 32.17 32.18 2.3K
15:48 32.18 32.18 32.17 32.17 0.9K
15:49 32.19 32.19 32.19 32.19 0.4K
15:50 32.19 32.19 32.18 32.18 2.3K
15:51 32.17 32.17 32.16 32.16 1.3K
15:52 32.13 32.17 32.13 32.15 1.0K
15:53 32.15 32.16 32.15 32.16 1.3K
15:54 32.16 32.17 32.16 32.17 2.6K
15:55 32.16 32.18 32.16 32.18 0.5K
15:56 32.20 32.20 32.17 32.17 2.6K
15:57 32.17 32.20 32.17 32.20 2.8K
15:58 32.19 32.20 32.19 32.20 1.2K
15:59 32.21 32.24 32.19 32.24 6.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음