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 75.02 76.35 72.78 75.55 63.9K
09:32 75.55 75.66 75.31 75.31 1.9K
09:33 75.55 75.57 75.36 75.50 11.2K
09:34 75.51 75.51 75.29 75.29 19.1K
09:35 75.49 75.49 75.12 75.13 20.7K
09:36 75.15 75.24 74.51 74.51 22.5K
09:37 74.61 74.71 74.51 74.71 20.2K
09:38 74.61 74.81 74.60 74.63 4.0K
09:39 74.80 74.93 74.79 74.83 11.9K
09:40 74.80 74.80 74.56 74.67 32.6K
09:41 74.59 74.59 74.36 74.39 30.5K
09:42 74.39 74.60 74.39 74.60 10.3K
09:43 74.49 74.49 74.32 74.32 44.5K
09:44 74.37 74.67 74.37 74.49 12.7K
09:45 74.57 74.57 74.40 74.40 5.9K
09:46 74.40 74.40 74.24 74.28 12.3K
09:47 74.28 74.29 74.28 74.29 3.4K
09:48 74.36 74.81 74.36 74.80 23.5K
09:49 74.68 74.78 74.50 74.50 14.8K
09:50 74.50 74.50 74.20 74.20 7.4K
09:51 74.20 74.35 74.20 74.34 8.1K
09:52 74.34 74.34 74.13 74.13 8.1K
09:53 74.01 74.13 74.01 74.12 7.5K
09:54 74.21 74.22 74.07 74.07 20.5K
09:55 74.21 74.21 74.00 74.00 8.5K
09:56 74.01 74.01 73.92 73.93 7.6K
09:57 73.94 74.09 73.80 73.91 12.2K
09:58 73.92 74.31 73.92 74.31 44.7K
09:59 74.33 74.41 74.33 74.41 4.6K
10:00 74.58 74.58 74.27 74.32 13.7K
10:01 74.16 74.23 74.13 74.23 7.6K
10:02 74.11 74.22 74.11 74.22 7.3K
10:03 74.19 74.38 74.19 74.28 16.8K
10:04 74.14 74.22 74.02 74.22 7.9K
10:05 74.11 74.11 74.09 74.11 4.8K
10:06 74.00 74.00 73.87 73.87 12.5K
10:07 73.87 73.93 73.77 73.77 6.5K
10:08 73.88 74.00 73.83 74.00 21.4K
10:09 74.00 74.00 73.89 73.89 49.3K
10:10 73.87 73.87 73.70 73.70 29.2K
10:11 73.67 73.67 73.60 73.60 6.5K
10:12 73.61 73.61 73.48 73.48 5.4K
10:13 73.48 73.49 73.41 73.49 10.9K
10:14 73.59 73.59 73.44 73.54 14.1K
10:15 73.51 73.60 73.51 73.60 4.8K
10:16 73.59 73.68 73.57 73.68 11.4K
10:17 73.60 73.60 73.36 73.36 13.7K
10:18 73.49 73.57 73.49 73.53 8.5K
10:19 73.55 73.55 73.51 73.51 7.0K
10:20 73.54 73.54 73.47 73.47 11.1K
10:21 73.44 73.55 73.44 73.55 6.6K
10:22 73.56 73.68 73.56 73.62 8.5K
10:23 73.63 73.63 73.48 73.48 13.2K
10:24 73.54 73.54 73.42 73.44 7.2K
10:25 73.44 73.44 73.19 73.30 5.7K
10:26 73.33 73.38 73.21 73.38 7.3K
10:27 73.38 73.41 73.32 73.33 7.0K
10:28 73.32 73.32 73.21 73.21 4.0K
10:29 73.21 73.21 73.07 73.07 8.8K
10:30 73.07 73.08 72.96 72.96 26.5K
10:31 73.01 73.12 73.01 73.12 11.7K
10:32 72.99 73.02 72.96 73.00 5.5K
10:33 73.00 73.00 72.86 72.86 4.4K
10:34 72.80 72.86 72.71 72.71 15.5K
10:35 72.78 72.79 72.64 72.69 7.3K
10:36 72.78 72.80 72.78 72.78 4.3K
10:37 72.78 72.78 72.57 72.60 12.5K
10:38 72.65 72.76 72.65 72.76 13.0K
10:39 72.85 72.91 72.82 72.91 6.6K
10:40 72.92 72.95 72.92 72.92 4.5K
10:41 72.87 72.93 72.71 72.71 6.0K
10:42 72.76 72.89 72.73 72.89 9.7K
10:43 72.95 72.95 72.83 72.83 4.0K
10:44 72.84 72.84 72.78 72.78 3.7K
10:45 72.80 72.80 72.67 72.67 8.6K
10:46 72.65 72.65 72.40 72.40 4.4K
10:47 72.42 72.42 72.37 72.37 3.9K
10:48 72.32 72.38 72.17 72.17 12.3K
10:49 72.17 72.29 72.17 72.29 14.5K
10:50 72.26 72.26 72.12 72.12 6.0K
10:51 72.12 72.12 71.90 71.90 5.4K
10:52 71.81 72.16 71.81 72.16 11.3K
10:53 72.16 72.40 72.16 72.40 15.1K
10:54 72.47 72.61 72.47 72.61 9.0K
10:55 72.70 72.70 72.64 72.64 8.4K
10:56 72.65 72.70 72.49 72.49 15.0K
10:57 72.44 72.54 72.44 72.54 6.0K
10:58 72.74 72.82 72.70 72.82 10.2K
10:59 72.85 72.98 72.85 72.98 10.2K
11:00 72.97 73.05 72.97 73.00 14.9K
11:01 72.98 72.99 72.81 72.93 9.5K
11:02 72.93 73.51 72.93 73.51 16.4K
11:03 73.51 73.60 73.43 73.55 6.0K
11:04 73.54 73.62 73.51 73.54 9.0K
11:05 73.55 73.75 73.55 73.75 19.9K
11:06 73.74 73.76 73.62 73.62 29.6K
11:07 73.63 73.68 73.58 73.59 11.7K
11:08 73.58 73.58 73.53 73.53 55.9K
11:09 73.41 73.56 73.41 73.56 18.8K
11:10 73.63 73.66 73.62 73.64 5.0K
11:11 73.66 73.77 73.58 73.74 7.0K
11:12 73.77 74.09 73.77 74.09 7.4K
11:13 74.19 74.27 74.19 74.25 13.2K
11:14 74.28 74.30 74.15 74.30 16.1K
11:15 74.31 74.31 74.17 74.19 11.8K
11:16 74.23 74.23 74.11 74.16 28.1K
11:17 74.19 74.34 74.19 74.23 42.6K
11:18 74.16 74.43 74.16 74.43 18.2K
11:19 74.41 74.62 74.41 74.53 8.7K
11:20 74.50 74.50 74.14 74.14 7.6K
11:21 74.13 74.16 74.09 74.16 19.0K
11:22 74.26 74.41 74.26 74.33 9.7K
11:23 74.21 74.29 74.18 74.29 6.4K
11:24 74.29 74.29 74.20 74.21 25.5K
11:25 74.30 74.45 74.30 74.45 13.1K
11:26 74.27 74.27 73.91 73.91 15.3K
11:27 73.98 73.98 73.55 73.55 21.1K
11:28 73.58 73.69 73.58 73.65 20.9K
11:29 73.65 73.70 73.63 73.63 4.2K
11:30 73.70 73.70 73.50 73.50 5.2K
11:31 73.52 73.72 73.50 73.60 10.9K
11:32 73.60 73.60 73.53 73.53 2.6K
11:33 73.52 73.52 73.38 73.38 5.7K
11:34 73.41 73.49 73.41 73.41 5.8K
11:35 73.46 73.46 73.26 73.26 4.9K
11:36 73.37 73.38 73.26 73.28 12.0K
11:37 73.28 73.29 73.13 73.13 12.9K
11:38 73.12 73.12 72.98 73.01 14.8K
11:39 73.11 73.22 73.08 73.20 16.4K
11:40 73.28 73.28 73.09 73.09 5.2K
11:41 73.15 73.20 73.09 73.11 7.1K
11:42 73.11 73.25 73.09 73.25 22.1K
11:43 73.25 73.39 73.18 73.39 13.2K
11:44 73.38 73.38 73.27 73.30 4.8K
11:45 73.30 73.31 73.21 73.21 7.1K
11:46 73.21 73.22 73.08 73.14 10.3K
11:47 73.21 73.30 73.21 73.25 6.9K
11:48 73.25 73.49 73.25 73.49 24.9K
11:49 73.49 73.49 73.39 73.39 4.7K
11:50 73.44 73.59 73.44 73.59 8.5K
11:51 73.58 73.58 73.48 73.51 416.6K
11:52 73.51 73.66 73.51 73.59 10.4K
11:53 73.42 73.42 73.29 73.29 24.6K
11:54 73.29 73.29 73.20 73.20 9.3K
11:55 73.14 73.20 73.14 73.17 22.7K
11:56 73.31 73.31 73.19 73.29 11.3K
11:57 73.29 73.29 73.11 73.11 4.6K
11:58 73.25 73.30 73.17 73.17 14.5K
11:59 73.14 73.14 73.06 73.07 17.6K
12:00 73.07 73.13 73.06 73.10 7.4K
12:01 73.06 73.16 73.06 73.06 14.6K
12:02 73.06 73.18 73.06 73.10 8.1K
12:03 73.06 73.30 73.06 73.30 56.8K
12:04 73.33 73.42 73.33 73.38 18.0K
12:05 73.38 73.38 73.30 73.30 7.7K
12:06 73.23 73.47 73.23 73.45 5.0K
12:07 73.54 73.65 73.54 73.64 4.3K
12:08 73.64 73.71 73.53 73.53 3.0K
12:09 73.45 73.52 73.45 73.52 6.6K
12:10 73.50 73.50 73.39 73.45 5.0K
12:11 73.45 73.68 73.44 73.58 14.0K
12:12 73.54 73.54 73.37 73.48 10.1K
12:13 73.46 73.46 73.38 73.45 5.6K
12:14 73.45 73.52 73.45 73.52 5.4K
12:15 73.62 73.62 73.50 73.50 8.9K
12:16 73.50 73.50 73.48 73.48 2.9K
12:17 73.49 73.49 73.28 73.28 6.1K
12:18 73.28 73.28 73.14 73.14 6.0K
12:19 73.17 73.20 73.07 73.07 12.7K
12:20 73.07 73.07 73.04 73.06 9.3K
12:21 73.00 73.14 73.00 73.01 6.5K
12:22 73.01 73.05 73.00 73.05 8.1K
12:23 73.05 73.05 72.98 73.02 4.8K
12:24 72.99 72.99 72.92 72.95 6.9K
12:25 72.97 73.02 72.92 73.02 5.6K
12:26 73.04 73.04 72.97 72.99 5.3K
12:27 72.99 72.99 72.92 72.92 18.6K
12:28 72.86 72.94 72.86 72.94 4.4K
12:29 72.98 73.02 72.96 73.02 5.4K
12:30 73.01 73.03 72.98 72.98 6.1K
12:31 73.01 73.02 72.95 72.95 6.3K
12:32 72.90 72.92 72.84 72.84 4.9K
12:33 72.80 72.87 72.80 72.87 6.8K
12:34 72.82 72.86 72.82 72.86 5.6K
12:35 72.79 72.87 72.79 72.80 5.7K
12:36 72.80 72.85 72.74 72.85 7.1K
12:37 72.87 73.00 72.87 73.00 18.0K
12:38 72.98 73.06 72.98 73.02 16.6K
12:39 73.11 73.15 73.07 73.15 4.0K
12:40 73.16 73.20 73.09 73.09 9.5K
12:41 73.12 73.17 73.11 73.14 5.1K
12:42 73.14 73.17 73.13 73.13 4.8K
12:43 73.16 73.18 73.09 73.11 18.4K
12:44 73.13 73.13 73.00 73.00 17.0K
12:45 72.96 72.96 72.85 72.85 5.6K
12:46 72.76 72.81 72.76 72.81 5.8K
12:47 72.86 72.86 72.80 72.80 5.3K
12:48 72.80 72.88 72.74 72.76 6.4K
12:49 72.83 72.84 72.81 72.84 5.3K
12:50 72.80 72.86 72.79 72.79 4.5K
12:51 72.79 72.90 72.79 72.85 4.7K
12:52 72.79 72.92 72.78 72.92 7.7K
12:53 72.97 73.00 72.96 72.99 13.0K
12:54 72.92 72.93 72.87 72.93 5.5K
12:55 72.92 73.00 72.92 73.00 5.2K
12:56 73.00 73.00 72.95 72.99 6.6K
12:57 72.96 73.05 72.96 73.05 2.2K
12:58 73.08 73.10 73.06 73.10 2.9K
12:59 73.12 73.14 73.04 73.04 7.7K
13:00 73.08 73.14 73.02 73.07 5.5K
13:01 73.00 73.19 73.00 73.19 5.0K
13:02 73.19 73.19 72.96 72.98 3.2K
13:03 73.04 73.35 73.04 73.35 6.4K
13:04 73.35 73.35 73.29 73.29 2.7K
13:05 73.32 73.32 73.20 73.20 4.1K
13:06 73.19 73.27 73.17 73.23 6.3K
13:07 73.18 73.22 73.14 73.14 5.4K
13:08 73.11 73.13 73.08 73.08 6.7K
13:09 73.09 73.09 73.06 73.07 9.5K
13:10 73.04 73.04 73.01 73.01 6.7K
13:11 73.01 73.01 72.92 72.96 5.1K
13:12 72.95 72.95 72.84 72.87 5.4K
13:13 72.83 72.84 72.73 72.73 5.9K
13:14 72.73 72.74 72.70 72.70 4.0K
13:15 72.66 72.66 72.60 72.60 31.1K
13:16 72.59 72.59 72.55 72.56 3.1K
13:17 72.56 72.56 72.36 72.36 4.7K
13:18 72.41 72.42 72.41 72.42 2.0K
13:19 72.42 72.49 72.40 72.49 9.2K
13:20 72.53 72.61 72.52 72.61 12.7K
13:21 72.60 72.60 72.58 72.60 6.6K
13:22 72.60 72.70 72.60 72.70 10.7K
13:23 72.64 72.73 72.64 72.70 11.0K
13:24 72.70 72.84 72.70 72.84 13.4K
13:25 72.79 72.83 72.76 72.80 5.3K
13:26 72.88 72.95 72.81 72.95 11.2K
13:27 72.98 72.98 72.88 72.89 11.8K
13:28 72.91 72.91 72.87 72.87 5.2K
13:29 72.83 72.84 72.83 72.84 6.0K
13:30 72.85 72.92 72.85 72.88 11.8K
13:31 72.77 72.77 72.71 72.75 10.9K
13:32 72.77 72.77 72.62 72.65 7.0K
13:33 72.66 72.73 72.59 72.73 10.7K
13:34 72.76 72.76 72.68 72.75 17.7K
13:35 72.75 72.78 72.73 72.73 17.8K
13:36 72.67 72.82 72.67 72.82 9.1K
13:37 72.98 73.07 72.98 73.04 8.8K
13:38 73.05 73.05 72.96 73.05 7.9K
13:39 73.16 73.21 73.16 73.17 4.1K
13:40 73.18 73.18 73.06 73.11 12.4K
13:41 73.10 73.10 73.03 73.09 11.0K
13:42 73.01 73.15 73.01 73.14 11.8K
13:43 73.14 73.15 73.11 73.15 7.1K
13:44 73.15 73.18 73.14 73.17 3.7K
13:45 73.09 73.13 73.09 73.09 6.4K
13:46 73.05 73.05 72.87 72.87 8.7K
13:47 73.00 73.05 73.00 73.04 5.6K
13:48 73.07 73.07 73.01 73.06 5.7K
13:49 73.06 73.29 73.06 73.29 31.0K
13:50 73.28 73.35 73.28 73.35 4.9K
13:51 73.34 73.34 73.15 73.15 4.0K
13:52 73.08 73.16 73.06 73.16 16.7K
13:53 73.21 73.26 73.17 73.17 6.5K
13:54 73.14 73.19 73.12 73.12 10.0K
13:55 73.14 73.16 73.12 73.16 22.8K
13:56 73.16 73.16 72.94 72.95 16.6K
13:57 73.03 73.16 73.02 73.16 14.0K
13:58 73.16 73.21 73.13 73.20 4.7K
13:59 73.20 73.25 73.20 73.25 15.9K
14:00 73.29 73.40 73.29 73.40 10.0K
14:01 73.42 73.58 73.42 73.53 6.2K
14:02 73.44 73.49 73.43 73.45 14.3K
14:03 73.38 73.42 73.31 73.42 20.2K
14:04 73.42 73.42 73.34 73.34 5.4K
14:05 73.34 73.36 73.31 73.31 7.1K
14:06 73.31 73.31 73.10 73.10 5.6K
14:07 73.13 73.15 73.08 73.15 15.4K
14:08 73.16 73.17 73.11 73.11 11.5K
14:09 73.02 73.02 72.93 72.98 11.1K
14:10 72.96 72.96 72.90 72.94 9.2K
14:11 72.92 72.92 72.81 72.91 16.5K
14:12 72.94 72.94 72.84 72.85 4.8K
14:13 72.81 72.89 72.81 72.89 7.4K
14:14 72.86 72.86 72.83 72.85 2.8K
14:15 72.84 72.84 72.77 72.77 13.0K
14:16 72.77 72.77 72.67 72.67 10.0K
14:17 72.68 72.71 72.66 72.66 4.1K
14:18 72.74 72.74 72.60 72.60 7.3K
14:19 72.55 72.56 72.55 72.56 4.3K
14:20 72.56 72.63 72.56 72.61 9.8K
14:21 72.60 72.64 72.60 72.62 12.5K
14:22 72.67 72.68 72.58 72.58 7.9K
14:23 72.58 72.63 72.53 72.59 8.8K
14:24 72.59 72.67 72.59 72.67 11.3K
14:25 72.67 72.67 72.58 72.58 5.1K
14:26 72.58 72.58 72.52 72.52 5.3K
14:27 72.55 72.55 72.50 72.50 10.6K
14:28 72.45 72.45 72.36 72.42 11.3K
14:29 72.43 72.43 72.37 72.38 6.3K
14:30 72.38 72.41 72.36 72.41 7.0K
14:31 72.40 72.50 72.38 72.50 13.0K
14:32 72.50 72.50 72.38 72.38 6.9K
14:33 72.27 72.34 72.27 72.34 15.3K
14:34 72.35 72.50 72.35 72.50 8.0K
14:35 72.46 72.47 72.43 72.43 9.0K
14:36 72.43 72.43 72.33 72.33 7.5K
14:37 72.33 72.34 72.15 72.15 7.2K
14:38 72.15 72.17 72.06 72.06 12.7K
14:39 72.06 72.06 72.01 72.02 20.8K
14:40 72.10 72.13 72.01 72.01 33.4K
14:41 72.04 72.13 71.94 72.01 10.9K
14:42 71.92 72.01 71.92 72.01 11.7K
14:43 72.05 72.05 71.95 71.95 8.4K
14:44 71.92 71.92 71.84 71.86 21.2K
14:45 71.86 71.86 71.74 71.76 7.3K
14:46 71.78 71.80 71.76 71.79 9.8K
14:47 71.79 71.85 71.79 71.83 12.4K
14:48 71.87 71.97 71.86 71.97 28.3K
14:49 71.97 71.98 71.91 71.96 11.4K
14:50 71.94 72.02 71.94 72.02 16.9K
14:51 72.04 72.04 71.86 71.89 11.2K
14:52 71.95 72.00 71.95 71.95 8.5K
14:53 71.99 72.12 71.99 72.12 17.4K
14:54 72.06 72.10 71.97 71.97 21.8K
14:55 72.01 72.03 71.95 72.03 18.8K
14:56 72.01 72.08 71.96 72.00 14.6K
14:57 72.03 72.06 72.00 72.01 21.2K
14:58 72.00 72.02 72.00 72.01 17.2K
14:59 72.01 72.01 71.84 71.84 11.6K
15:00 71.82 71.95 71.82 71.95 15.0K
15:01 71.97 72.03 71.90 71.90 13.4K
15:02 71.93 71.93 71.83 71.83 10.7K
15:03 71.83 71.88 71.79 71.80 12.6K
15:04 71.81 71.83 71.81 71.83 6.4K
15:05 71.83 72.04 71.83 71.98 18.8K
15:06 71.94 71.94 71.80 71.80 10.1K
15:07 71.80 71.93 71.80 71.93 14.4K
15:08 71.92 71.93 71.90 71.92 15.0K
15:09 71.98 72.02 71.95 71.97 19.7K
15:10 71.97 72.06 71.97 72.04 11.9K
15:11 72.06 72.24 72.06 72.14 12.4K
15:12 72.18 72.38 72.18 72.28 18.3K
15:13 72.22 72.34 72.22 72.34 17.8K
15:14 72.36 72.36 72.29 72.32 15.8K
15:15 72.32 72.50 72.32 72.46 23.8K
15:16 72.42 72.42 72.36 72.36 11.1K
15:17 72.40 72.40 72.34 72.38 10.2K
15:18 72.38 72.38 72.21 72.21 10.5K
15:19 72.21 72.22 72.09 72.09 13.1K
15:20 72.12 72.16 72.12 72.14 23.2K
15:21 72.10 72.37 72.10 72.37 16.9K
15:22 72.26 72.46 72.26 72.46 17.4K
15:23 72.44 72.55 72.38 72.55 26.8K
15:24 72.67 72.67 72.46 72.47 29.6K
15:25 72.47 72.59 72.47 72.59 24.9K
15:26 72.61 72.84 72.61 72.84 17.9K
15:27 72.83 72.87 72.68 72.68 16.4K
15:28 72.69 72.71 72.58 72.71 16.5K
15:29 72.74 72.74 72.60 72.65 16.9K
15:30 72.63 72.63 72.58 72.63 15.4K
15:31 72.54 72.73 72.54 72.72 16.1K
15:32 72.65 72.78 72.65 72.78 32.3K
15:33 72.81 72.87 72.81 72.87 19.9K
15:34 72.85 72.99 72.85 72.92 22.4K
15:35 72.93 72.95 72.89 72.95 17.6K
15:36 72.98 73.06 72.93 72.93 13.6K
15:37 72.84 72.94 72.84 72.89 16.2K
15:38 72.89 72.89 72.60 72.68 13.9K
15:39 72.75 72.92 72.75 72.78 9.3K
15:40 72.73 72.73 72.65 72.65 14.8K
15:41 72.62 72.69 72.60 72.60 17.2K
15:42 72.60 72.60 72.42 72.53 26.6K
15:43 72.53 72.61 72.53 72.57 24.8K
15:44 72.61 72.62 72.49 72.53 17.3K
15:45 72.50 72.60 72.50 72.60 15.3K
15:46 72.65 72.74 72.65 72.72 22.5K
15:47 72.73 72.73 72.51 72.51 33.7K
15:48 72.49 72.49 72.36 72.39 20.8K
15:49 72.29 72.31 72.25 72.30 19.6K
15:50 72.33 72.46 72.33 72.38 29.3K
15:51 72.29 72.36 72.23 72.28 41.2K
15:52 72.20 72.20 71.98 71.98 26.2K
15:53 72.01 72.04 71.98 71.98 47.1K
15:54 71.91 71.93 71.86 71.87 29.9K
15:55 71.81 71.92 71.77 71.92 67.6K
15:56 71.95 71.95 71.75 71.82 91.3K
15:57 71.84 71.84 71.68 71.68 65.4K
15:58 71.68 71.75 71.68 71.69 60.4K
15:59 71.68 71.79 71.67 71.79 86.5K
16:00 71.84 71.95 71.66 71.70 1,548.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음