Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
108.31
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 82.47 82.75 81.51 82.49 61.9K
09:32 82.49 82.49 82.42 82.48 2.2K
09:33 82.39 82.39 82.25 82.30 4.0K
09:34 82.32 82.37 82.26 82.37 6.9K
09:35 82.40 82.51 82.40 82.48 6.3K
09:36 82.48 82.60 82.48 82.60 12.1K
09:37 82.54 82.54 82.40 82.42 8.4K
09:38 82.42 82.42 82.11 82.11 9.2K
09:39 82.14 82.23 82.10 82.10 6.9K
09:40 82.10 82.10 81.97 81.97 2.4K
09:41 81.96 82.12 81.96 82.12 29.6K
09:42 82.06 82.06 82.04 82.06 13.2K
09:43 82.07 82.30 82.07 82.30 8.3K
09:44 82.29 82.29 82.20 82.20 10.0K
09:45 82.20 82.46 82.20 82.46 6.7K
09:46 82.41 82.41 82.15 82.15 14.2K
09:47 82.27 82.27 82.04 82.04 7.9K
09:48 82.04 82.14 81.96 82.10 6.1K
09:49 82.10 82.10 82.10 82.10 2.6K
09:50 81.99 82.15 81.99 82.15 7.7K
09:51 82.13 82.17 82.09 82.12 8.1K
09:52 82.08 82.08 81.91 81.91 13.4K
09:53 81.92 81.96 81.88 81.94 10.8K
09:54 81.95 81.97 81.89 81.89 12.0K
09:55 81.90 81.92 81.88 81.89 7.2K
09:56 81.91 81.98 81.89 81.91 8.9K
09:57 81.91 81.91 81.69 81.69 5.4K
09:58 81.71 81.71 81.70 81.71 4.0K
09:59 81.70 81.75 81.63 81.63 6.9K
10:00 81.68 81.72 81.68 81.70 3.6K
10:01 81.74 81.84 81.63 81.84 16.2K
10:02 81.84 81.99 81.84 81.94 1.3K
10:03 81.94 81.94 81.76 81.76 7.1K
10:04 81.76 81.80 81.74 81.74 11.3K
10:05 81.75 81.77 81.75 81.75 11.8K
10:06 81.77 81.77 81.55 81.68 21.9K
10:07 81.72 81.78 81.71 81.72 8.5K
10:08 81.74 81.74 81.55 81.55 9.6K
10:09 81.60 81.75 81.60 81.75 5.7K
10:10 81.79 81.84 81.79 81.84 4.2K
10:11 81.81 81.81 81.73 81.73 5.2K
10:12 81.79 81.82 81.76 81.82 6.6K
10:13 81.82 81.92 81.82 81.92 3.2K
10:14 81.94 82.02 81.92 81.97 7.3K
10:15 81.97 81.97 81.90 81.90 4.7K
10:16 81.94 81.95 81.88 81.95 4.5K
10:17 81.96 81.96 81.90 81.93 4.1K
10:18 81.93 81.97 81.91 81.97 5.8K
10:19 81.97 82.00 81.97 81.98 2.6K
10:20 81.98 82.00 81.98 82.00 77.0K
10:21 82.00 82.03 81.99 82.03 6.4K
10:22 82.08 82.08 82.02 82.02 28.2K
10:23 82.02 82.02 81.79 81.79 10.6K
10:24 81.82 81.94 81.82 81.94 10.7K
10:25 81.93 81.97 81.93 81.97 3.2K
10:26 81.97 82.02 81.94 82.01 5.8K
10:27 82.02 82.08 82.02 82.08 19.5K
10:28 82.01 82.05 81.99 82.05 9.9K
10:29 82.11 82.11 82.06 82.07 5.1K
10:30 82.03 82.13 82.03 82.09 4.6K
10:31 82.13 82.14 82.07 82.14 6.3K
10:32 82.18 82.19 82.18 82.18 5.6K
10:33 82.19 82.19 82.13 82.13 22.8K
10:34 82.13 82.14 82.13 82.14 3.7K
10:35 82.14 82.17 82.10 82.10 27.4K
10:36 82.07 82.07 82.06 82.06 1.9K
10:37 82.07 82.07 82.00 82.00 6.5K
10:38 82.00 82.05 82.00 82.05 5.9K
10:39 82.04 82.04 82.00 82.02 8.2K
10:40 82.06 82.10 82.06 82.09 5.3K
10:41 82.08 82.09 82.06 82.06 3.3K
10:42 82.06 82.06 81.96 81.96 11.6K
10:43 81.97 82.01 81.96 82.00 13.1K
10:44 82.00 82.17 82.00 82.17 26.8K
10:45 82.20 82.21 82.20 82.20 7.1K
10:46 82.15 82.15 82.13 82.13 4.7K
10:47 82.13 82.13 82.07 82.12 2.6K
10:48 82.12 82.12 82.06 82.06 3.0K
10:49 82.14 82.16 82.06 82.14 3.5K
10:50 82.10 82.14 82.10 82.14 8.4K
10:51 82.14 82.14 82.08 82.11 7.0K
10:52 82.09 82.10 82.07 82.07 64.0K
10:53 82.07 82.10 82.07 82.10 3.2K
10:54 82.18 82.22 82.13 82.14 12.7K
10:55 82.24 82.24 82.10 82.10 21.0K
10:56 82.08 82.09 82.08 82.09 3.5K
10:57 82.09 82.11 82.05 82.11 3.9K
10:58 82.11 82.23 82.11 82.22 17.2K
10:59 82.22 82.23 82.22 82.23 3.6K
11:00 82.31 82.31 82.25 82.27 29.6K
11:01 82.31 82.34 82.31 82.34 17.7K
11:02 82.46 82.46 82.38 82.43 14.9K
11:03 82.43 82.45 82.41 82.42 3.9K
11:04 82.43 82.43 82.38 82.38 5.6K
11:05 82.37 82.40 82.37 82.40 5.7K
11:06 82.40 82.46 82.39 82.44 4.1K
11:07 82.45 82.53 82.45 82.53 6.8K
11:08 82.55 82.60 82.52 82.52 7.7K
11:09 82.52 82.55 82.52 82.55 1.6K
11:10 82.55 82.63 82.55 82.59 5.4K
11:11 82.58 82.58 82.57 82.57 2.5K
11:12 82.53 82.57 82.53 82.56 4.5K
11:13 82.58 82.71 82.58 82.71 5.1K
11:14 82.72 82.72 82.66 82.67 9.8K
11:15 82.67 82.67 82.63 82.63 2.9K
11:16 82.63 82.63 82.59 82.60 5.1K
11:17 82.60 82.65 82.60 82.65 3.8K
11:18 82.65 82.65 82.65 82.65 1.0K
11:19 82.65 82.67 82.65 82.67 0.9K
11:20 82.67 82.69 82.65 82.69 3.4K
11:21 82.72 82.72 82.65 82.67 10.0K
11:22 82.71 82.71 82.71 82.71 3.3K
11:23 82.71 82.78 82.71 82.78 1.2K
11:24 82.75 82.79 82.75 82.79 3.3K
11:25 82.78 82.78 82.76 82.76 6.4K
11:26 82.73 82.73 82.69 82.73 14.4K
11:27 82.73 82.77 82.71 82.77 15.6K
11:28 82.77 82.83 82.77 82.83 40.3K
11:29 82.86 82.98 82.86 82.95 11.5K
11:30 82.94 82.94 82.91 82.91 11.1K
11:31 82.91 82.97 82.91 82.97 39.5K
11:32 82.97 82.97 82.92 82.92 13.4K
11:33 82.93 83.00 82.92 83.00 7.3K
11:34 82.99 83.00 82.97 82.99 4.5K
11:35 82.99 83.00 82.99 83.00 35.3K
11:36 83.03 83.09 83.03 83.04 31.9K
11:37 83.13 83.18 83.13 83.14 14.8K
11:38 83.15 83.16 83.12 83.12 10.6K
11:39 83.04 83.05 83.04 83.05 7.8K
11:40 83.05 83.09 83.05 83.07 7.5K
11:41 83.07 83.11 83.07 83.09 15.3K
11:42 83.01 83.07 82.99 83.00 7.3K
11:43 83.02 83.07 83.00 83.00 4.6K
11:44 83.00 83.00 82.98 82.98 1.4K
11:45 82.98 83.06 82.98 83.00 12.4K
11:46 83.00 83.00 82.94 82.94 4.2K
11:47 82.99 83.00 82.99 83.00 0.0K
11:48 83.00 83.00 82.97 82.97 0.8K
11:49 82.97 83.00 82.91 83.00 2.5K
11:50 83.00 83.00 83.00 83.00 2.2K
11:51 83.00 83.05 83.00 83.05 4.8K
11:52 83.04 83.04 83.02 83.02 4.5K
11:53 83.03 83.03 82.99 82.99 1.8K
11:54 82.98 82.98 82.90 82.92 10.4K
11:55 82.92 82.94 82.92 82.94 11.9K
11:56 82.89 83.03 82.89 83.03 11.3K
11:57 83.10 83.10 83.05 83.05 3.9K
11:58 83.04 83.07 83.00 83.01 31.2K
11:59 82.96 82.96 82.94 82.94 7.6K
12:00 83.06 83.06 83.06 83.06 1.4K
12:01 83.06 83.12 83.06 83.10 6.1K
12:02 83.09 83.09 83.05 83.05 4.1K
12:03 83.05 83.05 83.02 83.02 1.7K
12:04 83.02 83.02 83.00 83.00 1.2K
12:05 83.00 83.01 82.99 82.99 3.2K
12:06 82.99 83.07 82.99 83.07 4.3K
12:07 83.03 83.06 83.03 83.06 4.8K
12:08 83.06 83.06 83.02 83.06 2.9K
12:09 83.06 83.06 82.98 82.98 3.0K
12:10 82.98 82.98 82.98 82.98 2.3K
12:11 83.00 83.00 82.90 82.90 5.1K
12:12 82.90 82.91 82.89 82.89 2.0K
12:13 82.89 82.93 82.89 82.90 7.6K
12:14 82.90 82.90 82.82 82.82 2.1K
12:15 82.82 82.84 82.82 82.84 1.4K
12:16 82.80 82.82 82.80 82.82 6.3K
12:17 82.77 82.79 82.76 82.76 3.9K
12:18 82.82 82.85 82.82 82.85 6.7K
12:19 82.84 82.85 82.82 82.85 5.1K
12:20 82.82 82.82 82.77 82.77 4.0K
12:21 82.77 82.77 82.77 82.77 2.0K
12:22 82.72 82.72 82.72 82.72 4.0K
12:23 82.72 82.73 82.69 82.69 5.6K
12:24 82.69 82.69 82.65 82.65 6.7K
12:25 82.65 82.69 82.63 82.66 7.2K
12:26 82.64 82.64 82.64 82.64 1.7K
12:27 82.56 82.56 82.56 82.56 3.6K
12:28 82.62 82.63 82.62 82.63 2.6K
12:29 82.63 82.64 82.63 82.64 3.0K
12:30 82.63 82.67 82.63 82.63 1.7K
12:31 82.63 82.63 82.63 82.63 8.5K
12:32 82.63 82.66 82.63 82.66 10.9K
12:33 82.66 82.66 82.65 82.65 2.2K
12:34 82.62 82.62 82.62 82.62 1.1K
12:35 82.62 82.68 82.62 82.64 3.2K
12:36 82.64 82.64 82.61 82.61 2.3K
12:37 82.61 82.62 82.61 82.62 4.7K
12:38 82.62 82.81 82.62 82.81 6.6K
12:39 82.86 82.87 82.83 82.83 2.5K
12:40 82.83 82.87 82.83 82.87 2.4K
12:41 82.87 82.91 82.87 82.91 4.8K
12:42 82.87 82.92 82.87 82.92 4.0K
12:43 82.92 82.92 82.92 82.92 1.0K
12:44 82.94 82.94 82.89 82.89 3.1K
12:45 82.89 82.92 82.89 82.92 1.2K
12:46 82.93 83.03 82.93 83.03 42.1K
12:47 83.03 83.03 83.03 83.03 2.9K
12:48 83.03 83.03 83.03 83.03 5.3K
12:49 83.01 83.04 83.00 83.04 5.2K
12:50 83.00 83.04 83.00 83.04 7.3K
12:51 83.00 83.07 83.00 83.07 6.5K
12:52 83.07 83.07 83.02 83.07 4.0K
12:53 83.07 83.07 83.07 83.07 0.5K
12:54 83.07 83.07 83.07 83.07 1.0K
12:55 83.05 83.12 83.05 83.12 3.4K
12:56 83.12 83.12 83.12 83.12 0.7K
12:57 83.13 83.15 83.13 83.13 5.4K
12:58 83.15 83.15 83.06 83.06 8.3K
12:59 83.06 83.06 83.04 83.04 2.7K
13:00 83.04 83.05 83.04 83.05 4.1K
13:01 83.05 83.09 83.05 83.09 2.6K
13:02 83.07 83.12 83.07 83.12 2.8K
13:03 83.12 83.14 83.12 83.14 1.8K
13:04 83.15 83.15 83.12 83.12 11.5K
13:05 83.12 83.12 83.10 83.10 2.3K
13:06 83.08 83.08 83.07 83.07 4.9K
13:07 83.06 83.06 83.00 83.00 4.5K
13:08 83.00 83.05 83.00 83.05 1.7K
13:09 83.04 83.04 83.00 83.04 8.8K
13:10 83.03 83.03 83.03 83.03 2.6K
13:11 83.00 83.00 82.90 82.90 10.1K
13:12 82.91 82.92 82.91 82.92 2.7K
13:13 82.95 82.95 82.84 82.84 9.5K
13:14 82.82 82.82 82.79 82.79 2.1K
13:15 82.79 82.88 82.79 82.88 3.7K
13:16 82.95 82.95 82.93 82.93 2.6K
13:17 82.93 82.96 82.93 82.93 2.0K
13:18 82.93 82.93 82.92 82.92 3.9K
13:19 82.92 82.97 82.92 82.97 3.1K
13:20 82.99 83.00 82.99 83.00 3.9K
13:21 83.00 83.00 83.00 83.00 1.6K
13:22 83.00 83.01 83.00 83.01 0.9K
13:23 83.02 83.02 82.95 82.95 4.9K
13:24 82.97 83.00 82.97 83.00 2.7K
13:25 83.00 83.01 83.00 83.01 1.9K
13:26 83.01 83.01 82.99 82.99 5.1K
13:27 83.01 83.08 83.01 83.08 4.1K
13:28 83.08 83.08 83.08 83.08 1.4K
13:29 83.13 83.19 83.13 83.17 5.9K
13:30 83.16 83.18 83.16 83.18 2.4K
13:31 83.14 83.15 83.14 83.15 6.4K
13:32 83.19 83.22 83.19 83.21 7.5K
13:33 83.21 83.24 83.20 83.24 5.0K
13:34 83.26 83.26 83.23 83.23 2.7K
13:35 83.26 83.29 83.23 83.29 7.5K
13:36 83.29 83.29 83.26 83.26 1.6K
13:37 83.30 83.31 83.30 83.30 3.9K
13:38 83.30 83.31 83.28 83.28 3.2K
13:39 83.30 83.31 83.30 83.31 5.5K
13:40 83.31 83.31 83.22 83.22 15.5K
13:41 83.22 83.22 83.19 83.19 3.7K
13:42 83.19 83.24 83.19 83.23 5.4K
13:43 83.23 83.23 83.22 83.23 3.3K
13:44 83.23 83.23 83.23 83.23 1.2K
13:45 83.25 83.28 83.25 83.28 3.2K
13:46 83.28 83.28 83.21 83.22 3.4K
13:47 83.23 83.25 83.23 83.24 4.3K
13:48 83.24 83.24 83.24 83.24 1.1K
13:49 83.19 83.19 83.19 83.19 1.8K
13:50 83.17 83.20 83.17 83.20 1.4K
13:51 83.20 83.27 83.20 83.27 3.3K
13:52 83.26 83.27 83.24 83.27 3.3K
13:53 83.24 83.25 83.24 83.25 3.8K
13:54 83.25 83.25 83.22 83.22 4.7K
13:55 83.21 83.24 83.21 83.24 1.4K
13:56 83.25 83.25 83.25 83.25 2.2K
13:57 83.25 83.25 83.16 83.16 4.7K
13:58 83.17 83.20 83.17 83.20 2.4K
13:59 83.20 83.20 83.20 83.20 1.0K
14:00 83.18 83.18 83.16 83.16 4.9K
14:01 83.11 83.12 83.11 83.12 6.7K
14:02 83.12 83.14 83.12 83.14 7.4K
14:03 83.14 83.14 83.09 83.14 3.8K
14:04 83.16 83.19 83.16 83.17 5.6K
14:05 83.17 83.17 83.10 83.15 3.1K
14:06 83.16 83.16 83.15 83.15 5.6K
14:07 83.09 83.12 83.09 83.10 3.1K
14:08 83.26 83.60 83.26 83.32 51.1K
14:09 83.32 83.32 83.15 83.20 6.7K
14:10 83.25 83.25 83.20 83.20 4.2K
14:11 83.21 83.23 83.17 83.23 4.7K
14:12 83.28 83.34 83.28 83.34 4.7K
14:13 83.34 83.34 83.22 83.24 6.1K
14:14 83.24 83.24 83.14 83.14 1.8K
14:15 83.06 83.18 83.06 83.14 5.1K
14:16 83.17 83.29 83.16 83.29 5.7K
14:17 83.32 83.32 83.27 83.31 5.0K
14:18 83.28 83.34 83.28 83.34 4.5K
14:19 83.34 83.37 83.34 83.36 3.4K
14:20 83.36 83.36 83.32 83.36 3.9K
14:21 83.38 83.38 83.32 83.35 3.5K
14:22 83.35 83.35 83.31 83.31 3.3K
14:23 83.26 83.37 83.26 83.33 9.7K
14:24 83.33 83.33 83.30 83.31 1.2K
14:25 83.36 83.36 83.32 83.32 2.3K
14:26 83.36 83.36 83.32 83.32 2.5K
14:27 83.32 83.37 83.30 83.37 6.2K
14:28 83.37 83.40 83.34 83.35 5.1K
14:29 83.35 83.35 83.30 83.31 5.5K
14:30 83.31 83.32 83.18 83.25 29.1K
14:31 83.25 83.27 83.25 83.27 2.1K
14:32 83.27 83.31 83.23 83.31 5.2K
14:33 83.31 83.32 83.29 83.32 3.4K
14:34 83.32 83.32 83.26 83.26 2.9K
14:35 83.26 83.26 83.23 83.26 1.8K
14:36 83.21 83.23 83.17 83.17 11.6K
14:37 83.11 83.11 83.07 83.07 37.8K
14:38 83.04 83.10 83.04 83.05 5.2K
14:39 83.05 83.07 82.99 83.00 8.9K
14:40 83.00 83.00 82.99 82.99 1.2K
14:41 83.03 83.04 82.98 82.99 16.5K
14:42 82.98 82.98 82.90 82.98 20.8K
14:43 82.98 82.99 82.95 82.99 5.3K
14:44 82.99 83.04 82.99 83.01 13.3K
14:45 83.01 83.04 82.98 82.98 8.2K
14:46 82.99 82.99 82.96 82.99 17.4K
14:47 83.03 83.05 83.03 83.05 16.7K
14:48 83.05 83.10 83.05 83.08 23.0K
14:49 83.08 83.14 83.08 83.12 6.6K
14:50 83.13 83.21 83.13 83.16 5.3K
14:51 83.16 83.19 83.15 83.19 30.6K
14:52 83.19 83.19 83.15 83.15 4.6K
14:53 83.15 83.15 83.10 83.10 4.1K
14:54 83.12 83.13 83.12 83.13 3.5K
14:55 83.15 83.15 83.13 83.13 3.6K
14:56 83.13 83.21 83.13 83.21 6.0K
14:57 83.21 83.21 83.15 83.15 6.6K
14:58 83.15 83.15 83.10 83.10 6.1K
14:59 83.10 83.11 83.10 83.11 5.3K
15:00 83.09 83.11 83.03 83.03 13.1K
15:01 83.05 83.11 83.05 83.10 6.8K
15:02 83.10 83.11 83.10 83.11 3.7K
15:03 83.08 83.11 83.08 83.11 4.1K
15:04 83.12 83.16 83.11 83.11 5.4K
15:05 83.11 83.16 83.11 83.16 3.2K
15:06 83.14 83.18 83.14 83.18 3.3K
15:07 83.17 83.17 83.15 83.15 2.2K
15:08 83.17 83.17 83.12 83.12 3.2K
15:09 83.12 83.12 83.12 83.12 4.2K
15:10 83.12 83.13 83.10 83.11 9.1K
15:11 83.11 83.11 83.07 83.07 6.6K
15:12 83.08 83.15 83.08 83.15 8.5K
15:13 83.14 83.20 83.14 83.20 4.4K
15:14 83.16 83.18 83.16 83.18 6.2K
15:15 83.21 83.22 83.18 83.18 4.4K
15:16 83.18 83.21 83.18 83.21 1.8K
15:17 83.18 83.20 83.18 83.20 4.1K
15:18 83.20 83.20 83.18 83.18 3.7K
15:19 83.18 83.18 83.13 83.18 5.4K
15:20 83.19 83.19 83.16 83.16 6.7K
15:21 83.12 83.18 83.12 83.18 10.8K
15:22 83.18 83.18 83.16 83.18 4.5K
15:23 83.19 83.21 83.13 83.13 9.7K
15:24 83.06 83.11 83.06 83.11 4.5K
15:25 83.11 83.11 83.06 83.07 2.4K
15:26 83.09 83.09 83.01 83.02 11.4K
15:27 83.00 83.06 83.00 83.02 7.3K
15:28 83.02 83.05 83.02 83.05 6.7K
15:29 83.07 83.07 83.02 83.05 11.2K
15:30 83.10 83.10 83.02 83.02 13.8K
15:31 83.02 83.04 83.00 83.02 36.7K
15:32 83.02 83.08 83.02 83.08 9.5K
15:33 83.08 83.12 83.06 83.07 8.0K
15:34 83.07 83.07 83.01 83.02 5.1K
15:35 83.04 83.04 82.99 82.99 13.5K
15:36 82.96 82.96 82.88 82.92 14.4K
15:37 82.92 82.95 82.85 82.89 10.3K
15:38 82.90 82.98 82.90 82.97 12.3K
15:39 83.00 83.02 82.92 82.92 23.7K
15:40 82.92 82.92 82.85 82.85 10.9K
15:41 82.87 83.05 82.87 83.05 12.9K
15:42 83.03 83.09 83.03 83.09 10.1K
15:43 83.14 83.16 83.11 83.16 30.0K
15:44 83.14 83.14 83.10 83.13 3.6K
15:45 83.20 83.28 83.20 83.27 18.1K
15:46 83.26 83.32 83.26 83.26 16.7K
15:47 83.32 83.41 83.32 83.39 14.0K
15:48 83.39 83.39 83.36 83.36 14.1K
15:49 83.36 83.41 83.33 83.41 13.9K
15:50 83.44 83.53 83.44 83.53 14.0K
15:51 83.54 83.68 83.51 83.68 29.6K
15:52 83.69 83.75 83.65 83.75 20.1K
15:53 83.77 83.86 83.75 83.83 17.3K
15:54 83.85 83.92 83.84 83.84 30.9K
15:55 83.83 83.90 83.83 83.90 23.9K
15:56 83.82 83.93 83.79 83.93 51.6K
15:57 83.93 84.00 83.93 84.00 42.7K
15:58 83.93 83.93 83.86 83.86 38.7K
15:59 83.85 83.89 83.82 83.82 61.0K
16:00 83.83 83.90 83.83 83.90 1,607.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음