Johnson Controls

JCI
🏛️ 독일 →
92.98
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 70.80 71.28 70.80 71.16 0.0M
2021-12-29 70.48 71.22 70.46 71.22 0.0M
2021-12-28 69.66 70.92 69.62 70.82 0.0M
2021-12-27 68.22 69.92 68.18 69.92 0.0M
2021-12-23 68.00 69.44 68.00 69.06 0.0M
2021-12-22 68.00 68.44 68.00 68.38 0.0M
2021-12-21 67.18 68.24 66.86 68.16 0.0M
2021-12-20 66.96 67.10 65.84 65.96 0.0M
2021-12-17 68.76 69.48 68.48 68.64 0.0M
2021-12-16 69.16 70.36 69.06 69.94 0.0M
2021-12-15 68.26 68.98 68.26 68.54 0.0M
2021-12-14 69.36 69.74 68.64 68.64 0.0M
2021-12-13 69.72 70.14 69.44 69.78 0.0M
2021-12-10 69.18 70.40 69.18 69.60 0.0M
2021-12-09 69.42 70.44 69.40 70.08 0.0M
2021-12-08 69.50 70.54 69.38 69.94 0.0M
2021-12-07 68.94 70.78 68.94 70.64 0.0M
2021-12-06 68.86 69.82 68.50 69.58 0.0M
2021-12-03 67.32 67.44 67.18 67.34 0.0M
2021-12-02 66.22 67.80 65.94 67.72 0.0M
2021-12-01 65.60 68.32 65.60 67.88 0.0M
2021-11-30 68.00 68.02 66.80 66.80 0.0M
2021-11-29 69.60 69.72 68.68 69.72 0.0M
2021-11-26 69.00 69.02 68.06 68.30 0.0M
2021-11-25 69.62 69.68 69.38 69.68 0.0M
2021-11-24 69.70 70.78 69.50 70.66 0.0M
2021-11-23 70.08 70.92 69.76 70.28 0.0M
2021-11-22 71.26 71.92 71.16 71.64 0.0M
2021-11-19 70.32 71.50 70.14 71.34 0.0M
2021-11-18 69.64 70.60 69.62 70.60 0.0M
2021-11-17 69.78 70.30 69.62 70.02 0.0M
2021-11-16 68.20 70.44 68.20 70.40 0.0M
2021-11-15 67.12 69.02 67.08 68.90 0.0M
2021-11-12 65.92 67.94 65.58 67.94 0.0M
2021-11-11 65.64 66.52 65.64 66.38 0.0M
2021-11-10 65.16 66.52 65.16 66.30 0.0M
2021-11-09 63.42 65.60 63.30 65.60 0.0M
2021-11-08 63.86 64.96 63.48 64.20 0.0M
2021-11-05 63.12 64.72 63.02 64.36 0.0M
2021-11-04 61.94 63.50 61.94 63.24 0.0M
2021-11-03 63.38 63.74 62.08 62.54 0.0M
2021-11-02 62.72 64.28 62.70 64.28 0.0M
2021-11-01 62.94 63.78 62.94 63.44 0.0M
2021-10-29 62.14 63.62 62.14 63.44 0.0M
2021-10-28 61.30 62.42 61.26 62.16 0.0M
2021-10-27 62.44 62.92 62.40 62.70 0.0M
2021-10-26 63.06 63.68 63.06 63.48 0.0M
2021-10-25 62.74 63.94 62.70 63.82 0.0M
2021-10-22 62.94 63.88 62.84 63.64 0.0M
2021-10-21 61.96 63.04 61.96 63.00 0.0M
2021-10-20 61.56 62.94 61.56 62.76 0.0M
2021-10-19 61.28 62.64 61.28 62.32 0.0M
2021-10-18 60.90 61.74 60.72 61.62 0.0M
2021-10-15 60.98 62.04 60.84 61.72 0.0M
2021-10-14 59.10 61.20 59.06 61.06 0.0M
2021-10-13 58.36 59.50 58.30 59.50 0.0M
2021-10-12 58.70 59.24 58.42 59.02 0.0M
2021-10-11 58.90 59.86 58.88 59.74 0.0M
2021-10-08 60.56 60.78 60.32 60.32 0.0M
2021-10-07 59.86 61.28 59.66 61.16 0.0M
2021-10-06 59.00 59.68 58.72 59.68 0.0M
2021-10-05 58.52 60.14 58.44 60.14 0.0M
2021-10-04 58.78 58.86 58.54 58.80 0.0M
2021-10-01 57.96 59.32 57.20 59.32 0.0M
2021-09-30 60.60 61.08 59.50 59.50 0.0M
2021-09-29 60.04 61.26 60.04 61.02 0.0M
2021-09-28 61.00 61.00 59.96 60.54 0.0M
2021-09-27 62.54 62.96 61.64 61.64 0.0M
2021-09-24 62.22 62.82 62.04 62.70 0.0M
2021-09-23 61.78 63.28 61.74 63.28 0.0M
2021-09-22 61.22 62.22 61.14 62.22 0.0M
2021-09-21 61.68 62.36 61.42 61.42 0.0M
2021-09-20 62.38 62.60 61.54 61.62 0.0M
2021-09-17 63.38 64.06 63.18 63.74 0.0M
2021-09-16 63.56 64.46 63.52 64.18 0.0M
2021-09-15 62.40 64.22 62.40 64.22 0.0M
2021-09-14 62.70 63.40 62.48 63.36 0.0M
2021-09-13 63.26 64.58 63.04 63.04 0.0M
2021-09-10 63.50 64.06 63.48 64.06 0.0M
2021-09-09 62.34 64.52 62.22 63.72 0.0M
2021-09-08 61.38 63.70 61.12 63.60 0.0M
2021-09-07 63.50 64.02 61.40 61.40 0.0M
2021-09-06 62.56 63.70 62.52 63.56 0.0M
2021-09-03 62.70 63.14 62.52 63.12 0.0M
2021-09-02 62.16 63.08 62.10 62.86 0.0M
2021-09-01 62.98 63.10 62.48 62.58 0.0M
2021-08-31 62.94 63.66 62.90 63.42 0.0M
2021-08-30 62.70 63.72 62.70 63.66 0.0M
2021-08-27 63.04 63.90 62.20 63.34 0.0M
2021-08-26 63.20 63.92 63.20 63.50 0.0M
2021-08-25 62.86 64.16 62.86 64.16 0.0M
2021-08-24 62.76 63.54 62.76 63.54 0.0M
2021-08-23 62.34 63.06 62.12 63.04 0.0M
2021-08-20 61.70 62.64 61.70 62.64 0.0M
2021-08-19 61.36 62.32 61.36 62.32 0.0M
2021-08-18 61.68 62.28 61.36 62.22 0.0M
2021-08-17 61.58 61.76 61.40 61.60 0.0M
2021-08-16 61.18 62.32 61.18 62.32 0.0M
2021-08-13 61.56 61.92 61.12 61.56 0.0M
2021-08-12 61.52 62.16 61.52 61.98 0.0M
2021-08-11 61.02 62.00 61.02 61.60 0.0M
2021-08-10 60.42 61.84 60.34 61.80 0.0M
2021-08-09 60.54 61.14 60.30 61.08 0.0M
2021-08-06 60.16 61.56 60.10 61.34 0.0M
2021-08-05 60.00 60.84 60.00 60.40 0.0M
2021-08-04 60.22 60.66 60.14 60.66 0.0M
2021-08-03 59.12 60.60 59.10 60.60 0.0M
2021-08-02 59.60 60.26 59.20 59.78 0.0M
2021-07-30 59.42 60.04 58.84 60.04 0.0M
2021-07-29 58.76 60.10 58.64 60.06 0.0M
2021-07-28 59.22 59.62 59.12 59.24 0.0M
2021-07-27 59.12 59.70 59.02 59.66 0.0M
2021-07-26 59.26 59.58 59.02 59.38 0.0M
2021-07-23 59.00 60.14 59.00 60.12 0.0M
2021-07-22 59.28 59.68 59.08 59.46 0.0M
2021-07-21 58.70 59.64 58.68 59.64 0.0M
2021-07-20 57.34 59.26 57.22 59.10 0.0M
2021-07-19 58.28 58.28 57.54 57.58 0.0M
2021-07-16 58.82 59.76 58.82 59.30 0.0M
2021-07-15 58.32 59.12 58.22 58.94 0.0M
2021-07-14 58.24 59.18 58.18 59.18 0.0M
2021-07-13 58.92 60.28 58.92 58.96 0.0M
2021-07-12 58.34 59.34 58.18 59.34 0.0M
2021-07-09 57.60 59.14 57.36 59.14 0.0M
2021-07-08 58.26 58.34 56.10 58.34 0.0M
2021-07-07 57.16 58.70 57.16 58.70 0.0M
2021-07-06 57.78 58.44 57.50 57.56 0.0M
2021-07-05 57.84 57.84 57.78 57.78 0.0M
2021-07-02 57.72 58.30 57.62 58.30 0.0M
2021-07-01 57.52 58.10 57.32 58.10 0.0M
2021-06-30 56.92 57.60 56.74 57.44 0.0M
2021-06-29 56.16 57.54 56.16 57.34 0.0M
2021-06-28 55.76 56.62 55.60 56.36 0.0M
2021-06-25 55.42 56.28 55.36 56.24 0.0M
2021-06-24 55.28 56.10 55.20 56.10 0.0M
2021-06-23 55.56 55.86 55.30 55.86 0.0M
2021-06-22 55.34 56.26 55.24 55.98 0.0M
2021-06-21 53.50 55.50 53.50 55.50 0.0M
2021-06-18 54.62 54.96 54.42 54.56 0.0M
2021-06-17 55.30 55.68 54.88 55.00 0.0M
2021-06-16 55.08 55.56 54.94 55.20 0.0M
2021-06-15 54.10 55.02 53.82 55.00 0.0M
2021-06-14 54.88 55.24 54.18 54.18 0.0M
2021-06-11 54.44 55.50 54.44 54.98 0.0M
2021-06-10 54.46 55.32 54.40 55.32 0.0M
2021-06-09 54.64 55.12 54.64 54.72 0.0M
2021-06-08 55.22 55.82 54.84 55.02 0.0M
2021-06-07 54.28 55.42 54.10 54.24 0.0M
2021-06-04 54.40 54.78 54.36 54.74 0.0M
2021-06-03 53.90 54.94 53.82 54.80 0.0M
2021-06-02 54.42 55.00 54.30 54.46 0.0M
2021-06-01 54.56 55.56 54.56 54.62 0.0M
2021-05-31 54.64 54.66 54.48 54.48 0.0M
2021-05-28 54.14 54.48 53.50 54.24 0.0M
2021-05-27 53.54 54.14 53.42 54.12 0.0M
2021-05-26 53.64 54.04 53.46 53.98 0.0M
2021-05-25 52.46 53.48 52.28 53.42 0.0M
2021-05-21 52.12 53.36 51.82 52.96 0.0M
2021-05-20 51.40 52.20 51.18 52.18 0.0M
2021-05-19 51.50 52.02 51.22 51.80 0.0M
2021-05-18 53.82 53.96 52.84 52.84 0.0M
2021-05-17 53.36 53.96 53.36 53.94 0.0M
2021-05-14 53.08 54.04 52.98 54.04 0.0M
2021-05-13 51.66 53.00 51.40 52.98 0.0M
2021-05-12 52.06 53.12 51.58 52.64 0.0M
2021-05-11 54.08 54.08 52.18 52.34 0.0M
2021-05-10 53.70 54.48 53.56 54.36 0.0M
2021-05-07 53.28 54.00 53.02 53.54 0.0M
2021-05-06 53.20 53.92 52.92 53.62 0.0M
2021-05-05 52.58 53.64 52.58 53.64 0.0M
2021-05-04 52.54 53.02 52.52 52.84 0.0M
2021-05-03 51.74 52.80 51.42 52.78 0.0M
2021-04-30 51.56 52.44 50.04 51.28 0.0M
2021-04-29 51.64 52.10 51.64 51.98 0.0M
2021-04-28 51.94 52.88 51.90 52.54 0.0M
2021-04-27 51.62 52.58 51.50 52.50 0.0M
2021-04-26 51.92 52.58 51.72 51.84 0.0M
2021-04-23 51.34 52.20 51.24 52.06 0.0M
2021-04-22 50.88 52.74 50.82 52.32 0.0M
2021-04-21 50.32 50.96 50.32 50.78 0.0M
2021-04-20 51.26 51.48 50.88 50.94 0.0M
2021-04-19 51.54 51.90 51.26 51.66 0.0M
2021-04-16 51.38 52.06 51.24 52.00 0.0M
2021-04-15 50.84 51.60 50.64 51.56 0.0M
2021-04-14 50.88 51.58 50.84 51.42 0.0M
2021-04-13 51.92 51.92 51.16 51.16 0.0M
2021-04-12 51.34 51.90 50.74 51.78 0.0M
2021-04-09 50.30 51.42 50.30 51.42 0.0M
2021-04-08 50.30 50.68 50.18 50.68 0.0M
2021-04-07 50.90 50.92 50.52 50.74 0.0M
2021-04-06 51.06 51.42 50.94 51.32 0.0M
2021-04-01 50.36 50.92 50.36 50.84 0.0M
2021-03-31 51.26 51.26 50.46 51.08 0.0M
2021-03-30 50.94 51.82 50.93 51.59 0.0M
2021-03-29 50.18 51.47 50.18 51.31 0.0M
2021-03-26 50.24 50.66 49.70 50.52 0.0M
2021-03-25 49.17 50.17 48.52 50.17 0.0M
2021-03-24 48.91 50.12 48.90 49.93 0.0M
2021-03-23 49.66 50.29 49.50 49.50 0.0M
2021-03-22 49.85 50.44 49.80 50.37 0.0M
2021-03-19 50.96 51.04 50.16 50.51 0.0M
2021-03-18 50.19 51.90 50.17 51.76 0.0M
2021-03-17 50.35 51.33 50.31 50.43 0.0M
2021-03-16 51.73 51.97 50.57 50.73 0.0M
2021-03-15 51.34 52.62 51.04 51.51 0.0M
2021-03-12 50.74 51.42 50.58 51.30 0.0M
2021-03-11 50.22 51.02 49.81 50.93 0.0M
2021-03-10 49.32 50.34 49.32 50.34 0.0M
2021-03-09 50.48 50.48 49.56 50.16 0.0M
2021-03-08 49.27 51.20 49.15 51.20 0.0M
2021-03-05 47.41 48.40 47.19 48.40 0.0M
2021-03-04 47.55 47.98 47.42 47.87 0.0M
2021-03-03 47.33 47.98 47.18 47.94 0.0M
2021-03-02 46.99 47.49 46.99 47.26 0.0M
2021-03-01 46.10 47.58 46.10 47.58 0.0M
2021-02-26 45.08 45.08 45.08 45.08 0.0M
2021-02-25 45.77 45.77 45.77 45.77 0.0M
2021-02-24 45.50 45.50 45.50 45.50 0.0M
2021-02-23 45.98 45.98 45.78 45.88 0.0M
2021-02-22 45.61 45.61 45.58 45.58 0.0M
2021-02-19 45.53 46.78 45.43 46.10 0.0M
2021-02-18 45.32 45.81 44.89 45.78 0.0M
2021-02-17 43.45 45.79 43.36 45.51 0.0M
2021-02-16 43.44 44.41 43.29 44.10 0.0M
2021-02-15 43.67 43.81 43.67 43.81 0.0M
2021-02-12 43.11 44.06 42.94 43.50 0.0M
2021-02-11 42.54 43.11 42.37 42.89 0.0M
2021-02-10 42.18 42.89 42.04 42.87 0.0M
2021-02-09 42.33 42.80 42.17 42.78 0.0M
2021-02-08 42.14 42.66 41.98 42.66 0.0M
2021-02-05 42.44 42.74 42.35 42.47 0.0M
2021-02-04 41.70 42.88 41.69 42.79 0.0M
2021-02-03 41.83 42.12 41.65 42.00 0.0M
2021-02-02 41.95 42.69 41.95 42.45 0.0M
2021-02-01 40.89 42.29 40.89 42.23 0.0M
2021-01-29 40.03 41.38 39.92 40.46 0.0M
2021-01-28 39.45 41.02 39.43 40.84 0.0M
2021-01-27 40.90 41.06 40.36 40.61 0.0M
2021-01-26 41.80 42.28 41.69 41.69 0.0M
2021-01-25 42.70 42.91 42.10 42.40 0.0M
2021-01-22 42.26 43.09 42.02 42.85 0.0M
2021-01-21 42.84 43.14 42.60 42.88 0.0M
2021-01-20 42.06 42.96 42.04 42.88 0.0M
2021-01-19 42.37 43.34 42.27 42.80 0.0M
2021-01-18 42.45 42.51 42.42 42.45 0.0M
2021-01-15 42.55 42.68 42.45 42.66 0.0M
2021-01-14 42.50 43.35 42.44 43.28 0.0M
2021-01-13 42.08 42.61 42.05 42.44 0.0M
2021-01-12 41.56 42.46 41.52 42.23 0.0M
2021-01-11 41.44 42.06 40.78 41.84 0.0M
2021-01-08 41.52 41.81 41.40 41.49 0.0M
2021-01-07 40.20 41.51 40.20 41.51 0.0M
2021-01-06 38.32 40.66 38.08 40.55 0.0M
2021-01-05 37.29 38.44 37.18 38.44 0.0M
2021-01-04 37.67 38.40 37.54 37.94 0.0M