Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
108.43
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 78.09 81.16 78.09 78.79 63.4K
09:32 78.79 78.79 78.41 78.59 8.8K
09:33 78.59 79.01 78.59 79.01 29.5K
09:34 78.99 79.10 78.98 79.06 50.5K
09:35 79.16 79.39 79.16 79.34 37.1K
09:36 79.32 79.36 79.17 79.17 4.0K
09:37 79.04 79.04 78.93 79.01 32.5K
09:38 79.01 79.07 79.01 79.03 2.6K
09:39 79.07 79.07 78.90 78.90 2.0K
09:40 78.90 79.07 78.90 79.07 6.2K
09:41 78.93 79.20 78.93 79.20 8.6K
09:42 79.10 79.21 78.99 79.21 23.7K
09:43 79.36 79.41 79.24 79.30 30.8K
09:44 79.48 79.48 79.18 79.18 25.6K
09:45 79.32 79.33 79.32 79.33 1.9K
09:46 79.33 79.33 79.14 79.14 5.0K
09:47 79.14 79.14 79.07 79.07 4.4K
09:48 79.17 79.17 79.06 79.06 3.7K
09:49 79.14 79.14 79.07 79.14 5.0K
09:50 79.23 79.26 79.23 79.23 5.3K
09:51 79.29 79.36 79.17 79.17 9.6K
09:52 79.27 79.27 79.18 79.27 5.8K
09:53 79.31 79.46 79.31 79.41 4.4K
09:54 79.45 79.45 79.26 79.26 4.9K
09:55 79.26 79.26 78.97 79.05 5.6K
09:56 78.98 78.98 78.74 78.74 14.2K
09:57 78.76 78.76 78.49 78.58 4.9K
09:58 78.58 78.58 78.47 78.57 4.5K
09:59 78.56 78.57 78.36 78.57 73.7K
10:00 78.64 78.69 78.56 78.56 5.6K
10:01 78.37 78.54 78.37 78.54 23.7K
10:02 78.66 78.68 78.61 78.61 10.4K
10:03 78.61 78.62 78.57 78.59 5.6K
10:04 78.59 78.59 78.47 78.55 4.3K
10:05 78.38 78.39 78.34 78.39 3.3K
10:06 78.39 78.52 78.39 78.52 3.0K
10:07 78.52 78.63 78.52 78.60 3.4K
10:08 78.60 78.60 78.51 78.51 3.7K
10:09 78.68 78.68 78.50 78.58 6.7K
10:10 78.46 78.46 78.40 78.45 6.0K
10:11 78.58 78.58 78.50 78.50 2.4K
10:12 78.50 78.50 78.41 78.43 5.4K
10:13 78.43 78.43 78.33 78.33 3.6K
10:14 78.29 78.29 78.17 78.25 2.9K
10:15 78.25 78.25 78.18 78.21 2.5K
10:16 78.29 78.34 78.26 78.34 8.3K
10:17 78.22 78.26 78.15 78.15 13.8K
10:18 78.17 78.30 78.17 78.28 6.3K
10:19 78.28 78.28 78.06 78.06 5.6K
10:20 78.07 78.15 78.07 78.15 3.6K
10:21 78.15 78.15 78.09 78.09 3.2K
10:22 78.05 78.05 77.96 78.01 5.6K
10:23 77.99 77.99 77.99 77.99 2.5K
10:24 77.99 78.05 77.90 77.90 1.3K
10:25 77.90 77.90 77.90 77.90 5.4K
10:26 77.90 77.97 77.83 77.97 4.9K
10:27 77.97 78.04 77.97 77.97 1.1K
10:28 77.97 78.02 77.97 77.98 2.3K
10:29 78.00 78.00 77.91 77.98 1.5K
10:30 77.97 77.97 77.91 77.91 1.6K
10:31 78.04 78.04 77.90 77.90 8.8K
10:32 77.90 78.03 77.90 78.03 3.9K
10:33 78.03 78.07 77.92 78.07 7.0K
10:34 78.07 78.07 77.97 77.97 4.1K
10:35 77.91 77.92 77.88 77.88 3.5K
10:36 77.86 77.86 77.79 77.85 6.3K
10:37 77.81 77.81 77.71 77.73 2.1K
10:38 77.80 77.80 77.71 77.71 14.4K
10:39 77.64 77.70 77.57 77.67 4.3K
10:40 77.67 77.67 77.67 77.67 2.4K
10:41 77.65 77.75 77.63 77.63 1.9K
10:42 77.54 77.78 77.54 77.78 8.4K
10:43 77.78 77.82 77.68 77.68 3.3K
10:44 77.62 77.65 77.62 77.63 3.8K
10:45 77.69 77.75 77.62 77.68 9.7K
10:46 77.62 77.71 77.39 77.39 8.3K
10:47 77.44 77.52 77.44 77.52 8.2K
10:48 77.49 77.53 77.46 77.46 13.6K
10:49 77.46 77.48 77.41 77.48 3.1K
10:50 77.52 77.54 77.52 77.53 5.2K
10:51 77.53 77.53 77.43 77.43 6.5K
10:52 77.43 77.49 77.41 77.41 2.8K
10:53 77.49 77.49 77.39 77.43 10.8K
10:54 77.43 77.50 77.43 77.50 1.4K
10:55 77.50 77.50 77.38 77.46 8.0K
10:56 77.50 77.54 77.50 77.53 3.6K
10:57 77.55 77.55 77.43 77.47 4.1K
10:58 77.41 77.46 77.41 77.46 6.5K
10:59 77.46 77.61 77.46 77.52 24.1K
11:00 77.50 77.50 77.49 77.49 2.8K
11:01 77.49 77.49 77.49 77.49 7.2K
11:02 77.49 77.54 77.48 77.48 9.1K
11:03 77.49 77.54 77.49 77.52 5.7K
11:04 77.48 77.48 77.37 77.43 16.4K
11:05 77.42 77.51 77.40 77.51 7.8K
11:06 77.53 77.53 77.46 77.46 8.8K
11:07 77.45 77.54 77.45 77.54 5.5K
11:08 77.54 77.54 77.41 77.42 8.6K
11:09 77.41 77.47 77.41 77.47 9.2K
11:10 77.45 77.45 77.41 77.43 9.9K
11:11 77.47 77.62 77.47 77.62 9.8K
11:12 77.66 77.84 77.66 77.84 14.0K
11:13 77.88 77.88 77.76 77.81 21.0K
11:14 77.78 77.85 77.78 77.84 33.3K
11:15 77.84 77.84 77.72 77.72 6.1K
11:16 77.72 77.76 77.72 77.76 7.9K
11:17 77.76 77.85 77.76 77.85 19.3K
11:18 77.83 77.84 77.82 77.84 12.3K
11:19 77.82 77.91 77.82 77.89 22.4K
11:20 77.89 78.01 77.89 78.01 9.3K
11:21 78.00 78.16 78.00 78.09 12.2K
11:22 78.02 78.02 77.94 77.94 13.5K
11:23 77.94 78.06 77.94 78.05 7.6K
11:24 78.05 78.13 78.05 78.13 6.5K
11:25 78.13 78.13 78.08 78.10 3.9K
11:26 78.15 78.15 78.07 78.14 6.4K
11:27 78.15 78.23 78.13 78.18 8.4K
11:28 78.16 78.17 78.11 78.16 4.7K
11:29 78.18 78.19 78.08 78.08 8.1K
11:30 78.02 78.06 78.00 78.03 3.3K
11:31 78.03 78.12 78.03 78.12 3.5K
11:32 78.13 78.18 78.05 78.05 7.2K
11:33 78.05 78.18 78.05 78.13 5.6K
11:34 78.10 78.10 78.05 78.10 2.6K
11:35 78.15 78.23 78.15 78.23 4.1K
11:36 78.23 78.23 78.07 78.07 7.6K
11:37 78.07 78.07 78.03 78.03 13.7K
11:38 78.03 78.21 78.03 78.21 23.3K
11:39 78.21 78.39 78.21 78.39 80.0K
11:40 78.32 78.38 78.32 78.35 13.1K
11:41 78.40 78.52 78.40 78.50 27.1K
11:42 78.54 78.65 78.54 78.65 17.8K
11:43 78.68 78.71 78.62 78.71 28.9K
11:44 78.68 78.69 78.65 78.69 3.2K
11:45 78.67 78.71 78.57 78.71 8.5K
11:46 78.81 78.81 78.53 78.53 11.9K
11:47 78.58 78.60 78.54 78.54 15.3K
11:48 78.54 78.54 78.51 78.54 9.3K
11:49 78.54 78.59 78.54 78.59 7.7K
11:50 78.57 78.59 78.52 78.52 9.8K
11:51 78.56 78.56 78.55 78.55 6.6K
11:52 78.52 78.52 78.35 78.35 11.8K
11:53 78.37 78.37 78.37 78.37 3.2K
11:54 78.37 78.42 78.37 78.42 4.3K
11:55 78.46 78.51 78.43 78.51 13.1K
11:56 78.51 78.73 78.51 78.73 10.0K
11:57 78.73 78.73 78.66 78.73 6.6K
11:58 78.77 78.80 78.69 78.75 11.2K
11:59 78.75 78.95 78.75 78.80 22.2K
12:00 78.76 78.76 78.60 78.60 16.4K
12:01 78.60 78.68 78.60 78.66 2.5K
12:02 78.66 78.75 78.66 78.75 2.5K
12:03 78.69 78.73 78.66 78.68 6.6K
12:04 78.74 78.80 78.71 78.71 6.4K
12:05 78.61 78.63 78.61 78.63 4.4K
12:06 78.63 78.64 78.63 78.64 2.2K
12:07 78.71 78.71 78.62 78.62 5.1K
12:08 78.62 78.68 78.62 78.67 7.8K
12:09 78.66 78.66 78.63 78.63 3.8K
12:10 78.64 78.64 78.56 78.56 7.2K
12:11 78.56 78.56 78.53 78.54 1.6K
12:12 78.61 78.72 78.61 78.72 5.1K
12:13 78.81 78.81 78.74 78.74 4.8K
12:14 78.74 78.82 78.74 78.82 3.2K
12:15 78.82 78.82 78.75 78.81 4.0K
12:16 78.85 78.87 78.75 78.75 8.0K
12:17 78.78 78.85 78.78 78.85 7.0K
12:18 78.84 78.86 78.83 78.86 4.7K
12:19 78.87 78.93 78.87 78.93 3.1K
12:20 78.93 78.97 78.90 78.97 3.6K
12:21 78.95 78.95 78.85 78.91 7.7K
12:22 78.91 78.96 78.89 78.89 5.2K
12:23 78.93 78.96 78.90 78.90 4.2K
12:24 78.87 78.88 78.86 78.86 6.1K
12:25 78.84 78.84 78.80 78.84 5.4K
12:26 78.83 78.83 78.83 78.83 4.5K
12:27 78.68 78.72 78.68 78.71 3.7K
12:28 78.71 78.76 78.71 78.73 3.9K
12:29 78.76 78.80 78.76 78.80 5.9K
12:30 78.81 78.85 78.81 78.85 2.0K
12:31 78.96 78.96 78.78 78.78 9.9K
12:32 78.74 78.74 78.74 78.74 4.9K
12:33 78.74 78.82 78.74 78.82 3.7K
12:34 78.94 78.94 78.83 78.83 5.2K
12:35 78.80 78.80 78.70 78.70 26.4K
12:36 78.72 78.82 78.70 78.82 13.3K
12:37 78.82 78.87 78.82 78.82 32.1K
12:38 78.77 78.95 78.77 78.95 7.5K
12:39 79.03 79.03 78.97 79.00 11.6K
12:40 78.89 78.91 78.86 78.89 10.4K
12:41 78.92 79.02 78.91 79.02 6.6K
12:42 79.02 79.15 79.02 79.12 9.4K
12:43 79.16 79.20 79.15 79.20 2.2K
12:44 79.21 79.21 79.18 79.18 4.6K
12:45 79.12 79.12 78.99 78.99 14.5K
12:46 78.99 79.01 78.98 78.98 5.9K
12:47 78.99 78.99 78.95 78.95 6.2K
12:48 78.97 78.99 78.97 78.99 2.5K
12:49 78.99 79.06 78.95 79.06 5.2K
12:50 79.07 79.09 79.06 79.06 4.9K
12:51 79.06 79.06 78.93 78.93 3.8K
12:52 78.88 78.88 78.84 78.87 3.1K
12:53 78.85 78.87 78.85 78.87 2.8K
12:54 78.86 78.87 78.78 78.78 5.7K
12:55 78.78 78.78 78.70 78.74 6.5K
12:56 78.71 78.72 78.71 78.72 4.3K
12:57 78.71 78.78 78.71 78.78 3.6K
12:58 78.78 78.78 78.73 78.73 4.5K
12:59 78.73 78.74 78.72 78.73 4.7K
13:00 78.72 78.76 78.72 78.76 5.1K
13:01 78.76 78.81 78.76 78.81 6.0K
13:02 78.81 78.83 78.74 78.75 8.9K
13:03 78.75 78.75 78.72 78.72 5.7K
13:04 78.66 78.69 78.64 78.64 3.7K
13:05 78.67 78.67 78.63 78.63 7.9K
13:06 78.63 78.65 78.59 78.59 10.2K
13:07 78.59 78.64 78.59 78.64 6.0K
13:08 78.65 78.67 78.65 78.67 385.4K
13:09 78.69 78.69 78.57 78.57 8.2K
13:10 78.57 78.57 78.52 78.55 2.6K
13:11 78.52 78.52 78.50 78.50 5.1K
13:12 78.50 78.61 78.50 78.61 5.3K
13:13 78.61 78.61 78.59 78.59 7.0K
13:14 78.60 78.70 78.60 78.70 11.7K
13:15 78.66 78.68 78.64 78.67 54.1K
13:16 78.65 78.66 78.60 78.63 21.3K
13:17 78.64 78.66 78.60 78.60 7.0K
13:18 78.60 78.60 78.55 78.56 4.8K
13:19 78.53 78.57 78.53 78.57 3.2K
13:20 78.56 78.63 78.53 78.63 9.3K
13:21 78.57 78.57 78.41 78.41 7.9K
13:22 78.44 78.44 78.41 78.41 6.8K
13:23 78.41 78.41 78.33 78.33 3.2K
13:24 78.30 78.31 78.28 78.30 8.2K
13:25 78.31 78.35 78.31 78.35 7.6K
13:26 78.31 78.38 78.31 78.38 10.0K
13:27 78.37 78.37 78.32 78.32 9.4K
13:28 78.32 78.39 78.32 78.39 5.2K
13:29 78.35 78.35 78.35 78.35 3.5K
13:30 78.33 78.34 78.32 78.34 7.2K
13:31 78.35 78.35 78.33 78.34 4.9K
13:32 78.32 78.32 78.29 78.30 8.0K
13:33 78.30 78.30 78.29 78.29 6.2K
13:34 78.29 78.35 78.29 78.35 4.2K
13:35 78.32 78.41 78.32 78.40 6.1K
13:36 78.44 78.51 78.44 78.51 4.2K
13:37 78.51 78.53 78.51 78.52 8.9K
13:38 78.52 78.56 78.52 78.56 3.4K
13:39 78.57 78.57 78.53 78.57 10.3K
13:40 78.57 78.57 78.53 78.56 4.0K
13:41 78.56 78.56 78.54 78.56 4.2K
13:42 78.56 78.56 78.52 78.54 7.5K
13:43 78.55 78.55 78.50 78.51 6.5K
13:44 78.56 78.59 78.56 78.58 3.8K
13:45 78.58 78.61 78.58 78.61 3.3K
13:46 78.61 78.65 78.61 78.65 3.3K
13:47 78.64 78.64 78.56 78.59 12.7K
13:48 78.62 78.62 78.56 78.56 8.2K
13:49 78.56 78.56 78.46 78.47 5.2K
13:50 78.47 78.48 78.47 78.47 6.2K
13:51 78.47 78.47 78.45 78.46 8.0K
13:52 78.46 78.53 78.46 78.48 6.9K
13:53 78.47 78.53 78.47 78.52 5.1K
13:54 78.52 78.52 78.42 78.42 3.1K
13:55 78.42 78.60 78.42 78.60 15.6K
13:56 78.60 78.60 78.52 78.52 10.8K
13:57 78.51 78.56 78.51 78.56 9.1K
13:58 78.56 78.56 78.51 78.51 7.4K
13:59 78.55 78.55 78.47 78.47 10.5K
14:00 78.46 78.46 78.43 78.43 5.2K
14:01 78.55 78.55 78.52 78.52 8.4K
14:02 78.52 78.52 78.48 78.51 5.9K
14:03 78.51 78.51 78.42 78.43 4.8K
14:04 78.45 78.45 78.39 78.39 4.6K
14:05 78.39 78.43 78.39 78.42 15.3K
14:06 78.42 78.42 78.40 78.40 43.2K
14:07 78.40 78.40 78.28 78.30 12.5K
14:08 78.30 78.34 78.30 78.31 13.4K
14:09 78.30 78.30 78.23 78.23 7.7K
14:10 78.24 78.24 78.21 78.21 9.7K
14:11 78.22 78.22 78.17 78.18 7.1K
14:12 78.16 78.16 78.08 78.08 9.1K
14:13 78.07 78.07 78.05 78.05 7.8K
14:14 78.10 78.14 78.08 78.08 8.8K
14:15 78.08 78.08 77.92 77.96 28.5K
14:16 77.96 78.07 77.96 78.07 8.3K
14:17 78.06 78.06 78.01 78.01 10.1K
14:18 78.00 78.03 77.99 78.03 3.9K
14:19 77.96 77.99 77.94 77.96 10.3K
14:20 77.94 78.02 77.91 78.02 7.3K
14:21 77.97 77.97 77.91 77.91 9.3K
14:22 77.94 77.95 77.90 77.93 11.2K
14:23 77.96 78.02 77.96 78.02 12.3K
14:24 78.02 78.04 77.99 77.99 12.1K
14:25 77.99 77.99 77.91 77.91 5.8K
14:26 77.94 77.97 77.94 77.95 8.4K
14:27 77.95 77.95 77.86 77.88 8.7K
14:28 77.83 77.87 77.83 77.87 7.6K
14:29 77.86 77.86 77.82 77.84 6.2K
14:30 77.85 77.85 77.75 77.75 12.1K
14:31 77.70 77.72 77.69 77.72 24.6K
14:32 77.67 77.67 77.49 77.54 13.3K
14:33 77.53 77.65 77.53 77.65 15.5K
14:34 77.85 77.85 77.69 77.74 26.2K
14:35 77.71 77.72 77.65 77.65 7.7K
14:36 77.66 77.70 77.66 77.70 11.3K
14:37 77.69 77.72 77.66 77.71 8.3K
14:38 77.66 77.66 77.60 77.64 21.3K
14:39 77.65 77.68 77.61 77.62 34.8K
14:40 77.62 77.64 77.58 77.58 30.0K
14:41 77.57 77.67 77.55 77.67 31.4K
14:42 77.67 77.74 77.66 77.74 17.7K
14:43 77.76 77.76 77.60 77.61 31.1K
14:44 77.61 77.73 77.61 77.67 24.1K
14:45 77.68 77.74 77.68 77.74 16.1K
14:46 77.76 77.83 77.74 77.74 28.6K
14:47 77.71 77.77 77.71 77.77 12.9K
14:48 77.82 78.05 77.82 78.00 15.3K
14:49 77.98 78.02 77.98 78.00 6.9K
14:50 78.00 78.03 77.98 78.01 9.5K
14:51 77.98 78.02 77.96 77.96 7.8K
14:52 78.00 78.12 78.00 78.12 5.5K
14:53 78.14 78.14 78.06 78.07 7.6K
14:54 78.05 78.07 78.02 78.02 8.4K
14:55 77.93 77.97 77.93 77.97 6.9K
14:56 78.01 78.05 77.92 77.92 9.2K
14:57 77.92 77.92 77.88 77.88 6.5K
14:58 77.89 78.00 77.89 78.00 11.3K
14:59 78.06 78.06 77.94 77.99 8.3K
15:00 77.98 77.98 77.95 77.97 5.9K
15:01 77.95 77.97 77.91 77.97 16.1K
15:02 77.97 78.05 77.97 78.03 53.0K
15:03 77.97 78.00 77.93 78.00 12.7K
15:04 77.97 77.97 77.93 77.93 4.2K
15:05 77.92 77.93 77.82 77.89 5.7K
15:06 77.87 77.95 77.86 77.95 10.9K
15:07 77.95 77.95 77.90 77.92 15.2K
15:08 77.95 78.08 77.95 78.08 35.6K
15:09 78.09 78.13 78.09 78.11 15.7K
15:10 78.07 78.13 78.07 78.08 10.6K
15:11 78.09 78.13 78.00 78.02 44.1K
15:12 77.98 78.08 77.97 78.08 20.2K
15:13 78.08 78.11 78.03 78.03 14.6K
15:14 78.08 78.10 78.07 78.08 19.9K
15:15 78.05 78.08 77.96 78.00 16.8K
15:16 77.98 77.98 77.87 77.88 28.6K
15:17 77.85 77.87 77.74 77.77 17.0K
15:18 77.70 77.70 77.57 77.57 10.2K
15:19 77.58 77.80 77.56 77.80 11.2K
15:20 77.85 77.85 77.74 77.76 12.8K
15:21 77.77 77.84 77.74 77.74 18.3K
15:22 77.69 77.73 77.69 77.71 6.8K
15:23 77.71 77.71 77.63 77.65 7.8K
15:24 77.67 77.76 77.67 77.76 10.7K
15:25 77.74 77.76 77.73 77.73 14.2K
15:26 77.72 77.72 77.65 77.65 9.8K
15:27 77.68 77.78 77.64 77.78 24.2K
15:28 77.80 77.80 77.67 77.67 15.4K
15:29 77.62 77.67 77.60 77.67 16.8K
15:30 77.65 77.65 77.63 77.65 12.5K
15:31 77.58 77.63 77.48 77.48 15.7K
15:32 77.50 77.50 77.45 77.50 9.6K
15:33 77.45 77.50 77.42 77.42 18.4K
15:34 77.43 77.51 77.43 77.49 11.2K
15:35 77.44 77.47 77.43 77.43 23.0K
15:36 77.45 77.45 77.36 77.38 12.6K
15:37 77.42 77.42 77.30 77.30 18.2K
15:38 77.34 77.43 77.32 77.42 21.6K
15:39 77.43 77.43 77.31 77.31 18.3K
15:40 77.32 77.37 77.32 77.36 26.2K
15:41 77.31 77.33 77.27 77.28 17.1K
15:42 77.24 77.24 77.14 77.18 28.9K
15:43 77.19 77.23 77.18 77.18 12.4K
15:44 77.19 77.27 77.19 77.26 22.2K
15:45 77.23 77.23 77.19 77.19 12.2K
15:46 77.23 77.25 77.09 77.09 20.8K
15:47 77.07 77.08 77.01 77.01 21.1K
15:48 77.00 77.03 76.95 76.95 36.7K
15:49 76.98 77.06 76.98 77.06 24.1K
15:50 77.03 77.19 77.03 77.19 30.2K
15:51 77.09 77.15 77.07 77.15 27.7K
15:52 77.19 77.21 77.12 77.17 31.6K
15:53 77.09 77.20 77.09 77.20 31.0K
15:54 77.17 77.17 77.10 77.11 40.1K
15:55 77.11 77.27 77.07 77.27 35.3K
15:56 77.25 77.25 77.11 77.11 37.5K
15:57 77.15 77.18 77.15 77.16 49.1K
15:58 77.17 77.20 77.13 77.13 54.3K
15:59 77.13 77.22 77.13 77.22 55.6K
16:00 77.20 77.24 77.16 77.23 952.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음