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 84.65 85.17 83.89 85.14 55.0K
09:32 85.08 85.08 84.78 84.78 7.7K
09:33 84.78 84.96 84.78 84.96 1.9K
09:34 84.96 84.96 84.94 84.94 5.7K
09:35 84.80 84.93 84.75 84.83 3.8K
09:36 84.83 84.94 84.77 84.94 9.8K
09:37 84.94 85.20 84.94 85.07 10.6K
09:38 85.24 85.25 84.96 84.96 6.3K
09:39 85.03 85.15 85.03 85.12 6.8K
09:40 85.01 85.12 85.01 85.10 11.1K
09:41 85.17 85.25 85.11 85.11 36.3K
09:42 85.17 85.21 85.00 85.21 38.4K
09:43 85.23 85.36 85.18 85.36 9.5K
09:44 85.47 85.48 85.40 85.40 15.5K
09:45 85.40 85.59 85.40 85.55 8.2K
09:46 85.44 85.73 85.44 85.59 9.0K
09:47 85.61 85.63 85.61 85.61 6.5K
09:48 85.67 85.67 85.62 85.63 29.2K
09:49 85.57 85.75 85.57 85.75 9.5K
09:50 85.90 85.90 85.80 85.81 25.6K
09:51 85.85 85.91 85.85 85.87 7.1K
09:52 85.92 85.96 85.89 85.90 28.8K
09:53 85.90 85.95 85.90 85.95 11.4K
09:54 85.96 86.05 85.93 85.93 8.9K
09:55 85.95 86.05 85.95 85.99 7.6K
09:56 86.02 86.03 85.89 85.93 14.5K
09:57 86.00 86.03 85.97 86.03 10.9K
09:58 85.92 85.92 85.88 85.92 11.0K
09:59 85.88 85.88 85.74 85.80 19.5K
10:00 85.78 85.83 85.68 85.68 20.0K
10:01 85.94 86.04 85.94 86.04 45.2K
10:02 85.93 85.94 85.86 85.94 25.4K
10:03 85.97 86.23 85.94 86.23 18.6K
10:04 86.25 86.32 86.25 86.30 10.2K
10:05 86.33 86.37 86.27 86.27 15.7K
10:06 86.34 86.38 86.34 86.38 8.5K
10:07 86.36 86.39 86.30 86.30 21.2K
10:08 86.33 86.33 86.13 86.24 30.6K
10:09 86.20 86.28 86.17 86.28 18.7K
10:10 86.27 86.27 86.19 86.19 14.4K
10:11 86.19 86.19 86.10 86.10 20.0K
10:12 86.13 86.13 86.08 86.10 10.0K
10:13 86.05 86.08 85.99 86.08 13.4K
10:14 86.04 86.09 85.99 86.09 12.6K
10:15 86.13 86.13 86.02 86.04 8.1K
10:16 86.00 86.12 86.00 86.11 6.4K
10:17 86.12 86.24 86.12 86.20 18.1K
10:18 86.20 86.28 86.20 86.26 12.5K
10:19 86.32 86.33 86.28 86.28 23.2K
10:20 86.30 86.30 86.23 86.29 13.8K
10:21 86.29 86.34 86.29 86.33 4.8K
10:22 86.36 86.36 86.32 86.36 10.5K
10:23 86.36 86.50 86.36 86.50 6.6K
10:24 86.48 86.56 86.48 86.53 17.2K
10:25 86.57 86.57 86.53 86.53 14.1K
10:26 86.57 86.58 86.54 86.58 11.7K
10:27 86.53 86.55 86.46 86.46 8.2K
10:28 86.46 86.49 86.40 86.44 6.4K
10:29 86.52 86.52 86.45 86.46 8.0K
10:30 86.44 86.46 86.43 86.46 6.3K
10:31 86.44 86.45 86.36 86.36 12.0K
10:32 86.37 86.37 86.31 86.31 28.9K
10:33 86.36 86.40 86.34 86.39 9.3K
10:34 86.39 86.43 86.39 86.42 15.4K
10:35 86.38 86.38 86.32 86.38 18.0K
10:36 86.37 86.42 86.36 86.37 14.6K
10:37 86.37 86.46 86.37 86.42 21.1K
10:38 86.42 86.45 86.39 86.39 9.2K
10:39 86.36 86.36 86.34 86.36 5.5K
10:40 86.37 86.47 86.37 86.47 7.1K
10:41 86.51 86.59 86.51 86.51 12.1K
10:42 86.55 86.55 86.50 86.54 9.9K
10:43 86.52 86.57 86.52 86.57 14.3K
10:44 86.58 86.59 86.53 86.53 18.7K
10:45 86.54 86.56 86.46 86.46 12.7K
10:46 86.46 86.49 86.42 86.46 15.9K
10:47 86.46 86.49 86.43 86.49 4.4K
10:48 86.49 86.59 86.49 86.59 9.6K
10:49 86.59 86.60 86.47 86.49 15.9K
10:50 86.46 86.52 86.46 86.52 8.1K
10:51 86.52 86.52 86.43 86.43 6.6K
10:52 86.37 86.40 86.37 86.40 7.9K
10:53 86.42 86.47 86.42 86.45 6.8K
10:54 86.46 86.46 86.43 86.44 5.4K
10:55 86.44 86.48 86.43 86.48 10.2K
10:56 86.46 86.51 86.46 86.51 5.9K
10:57 86.53 86.60 86.53 86.60 6.6K
10:58 86.60 86.66 86.59 86.66 7.3K
10:59 86.65 86.79 86.65 86.79 10.7K
11:00 86.83 86.86 86.80 86.85 21.2K
11:01 86.85 86.85 86.75 86.75 15.3K
11:02 86.72 86.72 86.65 86.66 7.4K
11:03 86.64 86.66 86.59 86.64 9.8K
11:04 86.64 86.64 86.60 86.61 6.5K
11:05 86.62 86.66 86.62 86.66 5.3K
11:06 86.72 86.72 86.70 86.70 11.0K
11:07 86.70 86.75 86.69 86.75 7.1K
11:08 86.74 86.74 86.71 86.72 14.0K
11:09 86.72 86.73 86.71 86.73 9.1K
11:10 86.75 86.76 86.72 86.75 16.1K
11:11 86.74 86.75 86.71 86.73 8.7K
11:12 86.73 86.78 86.73 86.78 9.0K
11:13 86.76 86.77 86.75 86.75 12.5K
11:14 86.77 86.78 86.74 86.76 17.0K
11:15 86.76 86.76 86.67 86.71 7.8K
11:16 86.68 86.79 86.68 86.79 30.3K
11:17 86.79 86.88 86.79 86.88 2.6K
11:18 86.91 86.93 86.89 86.92 7.3K
11:19 86.89 86.98 86.89 86.98 11.5K
11:20 86.99 87.00 86.99 87.00 10.5K
11:21 87.01 87.01 86.94 86.95 17.9K
11:22 86.98 86.99 86.93 86.99 19.2K
11:23 86.99 86.99 86.95 86.98 6.9K
11:24 86.98 87.00 86.95 86.99 28.6K
11:25 87.00 87.00 86.99 87.00 7.9K
11:26 87.03 87.11 87.03 87.09 9.1K
11:27 87.12 87.13 87.10 87.13 10.4K
11:28 87.11 87.13 87.10 87.11 18.4K
11:29 87.12 87.14 87.12 87.14 13.5K
11:30 87.08 87.09 87.01 87.01 47.0K
11:31 87.07 87.07 87.01 87.04 13.5K
11:32 87.04 87.04 87.01 87.01 6.6K
11:33 87.05 87.05 86.95 86.95 41.4K
11:34 86.96 87.02 86.96 87.02 22.2K
11:35 87.06 87.06 86.99 86.99 12.1K
11:36 86.99 87.06 86.99 87.06 19.6K
11:37 87.04 87.04 86.95 86.95 8.4K
11:38 86.98 87.00 86.97 87.00 4.2K
11:39 86.95 86.98 86.95 86.96 5.5K
11:40 86.96 86.96 86.88 86.93 18.8K
11:41 86.92 86.95 86.92 86.95 4.3K
11:42 86.95 87.01 86.95 87.01 7.2K
11:43 87.03 87.03 86.99 86.99 11.4K
11:44 86.98 86.98 86.87 86.92 14.0K
11:45 86.92 86.93 86.91 86.92 5.4K
11:46 86.91 86.94 86.91 86.93 35.5K
11:47 86.96 86.97 86.93 86.95 13.1K
11:48 86.94 86.94 86.89 86.89 7.6K
11:49 86.88 86.94 86.88 86.94 13.6K
11:50 86.95 86.95 86.87 86.88 11.4K
11:51 86.87 86.89 86.87 86.89 4.0K
11:52 86.89 86.89 86.85 86.89 8.8K
11:53 86.89 86.98 86.87 86.98 9.0K
11:54 86.98 87.03 86.98 87.03 10.0K
11:55 87.01 87.01 86.88 86.93 15.6K
11:56 86.95 86.95 86.82 86.82 25.4K
11:57 86.79 86.79 86.69 86.79 16.3K
11:58 86.74 86.78 86.73 86.77 10.6K
11:59 86.77 86.87 86.77 86.86 11.1K
12:00 86.86 86.86 86.80 86.85 11.7K
12:01 86.83 86.90 86.83 86.90 11.4K
12:02 86.89 86.90 86.89 86.90 6.4K
12:03 86.90 86.90 86.89 86.89 7.4K
12:04 86.88 86.88 86.86 86.87 14.8K
12:05 86.83 86.90 86.82 86.87 18.5K
12:06 86.89 86.89 86.85 86.88 6.9K
12:07 86.90 86.90 86.83 86.90 9.9K
12:08 86.88 86.90 86.88 86.90 4.9K
12:09 86.90 86.91 86.88 86.91 5.4K
12:10 86.93 86.93 86.91 86.92 11.2K
12:11 86.87 86.87 86.80 86.83 9.9K
12:12 86.83 86.83 86.75 86.77 51.6K
12:13 86.68 86.68 86.59 86.59 28.1K
12:14 86.58 86.64 86.58 86.61 15.1K
12:15 86.65 86.65 86.57 86.57 5.5K
12:16 86.51 86.62 86.51 86.62 13.9K
12:17 86.61 86.61 86.57 86.58 8.3K
12:18 86.52 86.65 86.52 86.65 9.8K
12:19 86.69 86.69 86.62 86.66 6.1K
12:20 86.65 86.69 86.64 86.64 5.7K
12:21 86.64 86.64 86.60 86.61 6.0K
12:22 86.61 86.61 86.50 86.54 21.0K
12:23 86.57 86.57 86.47 86.50 12.0K
12:24 86.47 86.51 86.45 86.49 7.5K
12:25 86.47 86.47 86.40 86.41 6.7K
12:26 86.36 86.50 86.36 86.50 31.9K
12:27 86.47 86.49 86.44 86.49 5.8K
12:28 86.50 86.54 86.50 86.53 18.5K
12:29 86.53 86.59 86.53 86.59 5.6K
12:30 86.60 86.66 86.60 86.65 37.8K
12:31 86.63 86.69 86.62 86.69 15.9K
12:32 86.69 86.78 86.69 86.78 15.8K
12:33 86.78 86.78 86.71 86.72 8.9K
12:34 86.68 86.69 86.66 86.69 5.4K
12:35 86.69 86.73 86.69 86.73 6.2K
12:36 86.73 86.76 86.73 86.74 3.0K
12:37 86.78 86.85 86.76 86.85 9.2K
12:38 86.85 86.93 86.85 86.93 1.6K
12:39 86.93 86.93 86.85 86.87 9.4K
12:40 86.87 86.87 86.80 86.83 5.5K
12:41 86.81 86.81 86.78 86.80 5.5K
12:42 86.80 86.80 86.71 86.77 10.5K
12:43 86.79 86.79 86.74 86.76 3.6K
12:44 86.74 86.77 86.73 86.73 6.6K
12:45 86.72 86.76 86.72 86.74 3.2K
12:46 86.71 86.71 86.67 86.67 5.2K
12:47 86.67 86.75 86.66 86.74 7.4K
12:48 86.73 86.73 86.67 86.68 7.4K
12:49 86.65 86.66 86.65 86.66 5.8K
12:50 86.66 86.66 86.60 86.60 6.8K
12:51 86.62 86.62 86.60 86.62 13.2K
12:52 86.67 86.67 86.64 86.66 12.3K
12:53 86.67 86.67 86.57 86.58 6.3K
12:54 86.58 86.60 86.58 86.60 3.1K
12:55 86.60 86.66 86.60 86.64 9.0K
12:56 86.64 86.68 86.62 86.68 3.0K
12:57 86.68 86.74 86.68 86.71 12.6K
12:58 86.65 86.65 86.62 86.64 10.5K
12:59 86.62 86.64 86.60 86.64 8.9K
13:00 86.66 86.66 86.61 86.61 22.1K
13:01 86.68 86.68 86.65 86.65 7.5K
13:02 86.69 86.77 86.69 86.77 6.6K
13:03 86.77 86.85 86.77 86.81 5.7K
13:04 86.85 86.88 86.85 86.88 8.4K
13:05 86.89 86.95 86.89 86.94 12.6K
13:06 86.94 86.95 86.84 86.84 14.6K
13:07 86.84 86.88 86.81 86.88 14.1K
13:08 86.88 86.92 86.88 86.91 14.7K
13:09 86.88 86.92 86.88 86.92 13.0K
13:10 86.93 86.93 86.89 86.92 12.0K
13:11 86.92 86.96 86.92 86.93 13.9K
13:12 86.95 86.95 86.90 86.92 3.8K
13:13 86.92 86.93 86.90 86.93 11.2K
13:14 86.93 86.93 86.91 86.93 12.4K
13:15 86.94 86.94 86.90 86.91 10.0K
13:16 86.87 86.93 86.87 86.92 13.1K
13:17 86.92 86.92 86.90 86.90 10.9K
13:18 86.90 87.05 86.90 87.05 52.3K
13:19 87.08 87.08 87.07 87.07 8.9K
13:20 87.09 87.09 87.02 87.02 8.9K
13:21 87.02 87.05 87.02 87.02 4.4K
13:22 87.02 87.02 87.01 87.02 5.7K
13:23 87.03 87.04 87.02 87.04 2.5K
13:24 87.03 87.08 87.03 87.08 7.4K
13:25 87.08 87.09 87.03 87.03 117.0K
13:26 87.03 87.04 87.02 87.02 2.9K
13:27 87.01 87.01 86.96 86.99 9.4K
13:28 86.97 86.97 86.82 86.82 17.6K
13:29 86.81 86.88 86.81 86.88 58.4K
13:30 86.88 86.90 86.88 86.88 4.4K
13:31 86.88 86.88 86.86 86.87 4.0K
13:32 86.88 86.89 86.86 86.89 2.1K
13:33 86.89 86.91 86.88 86.88 11.8K
13:34 86.87 86.90 86.87 86.90 2.8K
13:35 86.91 86.95 86.89 86.95 7.1K
13:36 86.95 86.98 86.95 86.97 8.0K
13:37 86.94 86.98 86.94 86.98 13.9K
13:38 87.00 87.00 86.95 86.95 7.8K
13:39 86.96 87.00 86.94 86.98 7.8K
13:40 86.98 87.03 86.96 87.03 11.6K
13:41 87.03 87.03 86.96 86.96 13.6K
13:42 86.93 86.93 86.87 86.87 231.7K
13:43 86.87 86.87 86.79 86.85 40.8K
13:44 86.85 86.92 86.85 86.92 17.1K
13:45 86.90 86.95 86.90 86.94 16.2K
13:46 86.94 86.95 86.88 86.88 32.1K
13:47 86.87 86.98 86.87 86.98 11.3K
13:48 86.99 87.04 86.99 86.99 15.2K
13:49 86.97 87.01 86.94 87.01 10.5K
13:50 87.02 87.05 87.01 87.01 15.1K
13:51 87.02 87.07 87.02 87.07 5.4K
13:52 87.07 87.09 87.04 87.04 12.3K
13:53 87.01 87.01 86.96 86.96 10.0K
13:54 86.97 87.03 86.97 87.03 9.9K
13:55 87.05 87.12 87.05 87.12 9.1K
13:56 87.13 87.13 87.11 87.12 5.7K
13:57 87.16 87.18 87.16 87.18 22.0K
13:58 87.16 87.23 87.16 87.23 11.6K
13:59 87.24 87.24 87.20 87.20 8.8K
14:00 87.20 87.23 87.20 87.20 10.8K
14:01 87.20 87.20 87.16 87.18 8.6K
14:02 87.20 87.29 87.20 87.29 11.7K
14:03 87.30 87.31 87.30 87.31 4.4K
14:04 87.32 87.35 87.31 87.35 15.2K
14:05 87.38 87.39 87.38 87.38 12.4K
14:06 87.38 87.38 87.34 87.37 20.8K
14:07 87.37 87.45 87.37 87.44 9.4K
14:08 87.44 87.46 87.41 87.42 20.8K
14:09 87.43 87.52 87.43 87.52 5.4K
14:10 87.51 87.55 87.51 87.55 14.0K
14:11 87.57 87.59 87.55 87.59 18.7K
14:12 87.59 87.59 87.56 87.58 28.8K
14:13 87.58 87.65 87.57 87.63 18.2K
14:14 87.63 87.66 87.63 87.63 22.6K
14:15 87.64 87.67 87.64 87.65 9.1K
14:16 87.66 87.69 87.66 87.69 11.6K
14:17 87.68 87.74 87.68 87.74 5.1K
14:18 87.74 87.74 87.70 87.71 100.2K
14:19 87.72 87.78 87.72 87.76 12.3K
14:20 87.76 87.78 87.75 87.77 30.4K
14:21 87.78 87.78 87.73 87.73 16.3K
14:22 87.75 87.76 87.71 87.74 14.4K
14:23 87.73 87.73 87.66 87.68 25.8K
14:24 87.68 87.70 87.66 87.70 8.5K
14:25 87.71 87.76 87.71 87.71 13.8K
14:26 87.71 87.73 87.70 87.71 10.2K
14:27 87.73 87.73 87.64 87.65 17.6K
14:28 87.68 87.79 87.68 87.79 13.1K
14:29 87.79 87.87 87.79 87.83 12.2K
14:30 87.84 87.84 87.82 87.82 4.2K
14:31 87.84 87.84 87.77 87.77 24.0K
14:32 87.80 87.83 87.80 87.83 5.9K
14:33 87.83 87.87 87.83 87.86 11.7K
14:34 87.87 87.88 87.81 87.88 20.7K
14:35 87.89 87.97 87.89 87.97 11.8K
14:36 87.97 88.00 87.95 87.95 29.4K
14:37 87.95 87.98 87.95 87.96 19.8K
14:38 87.97 87.99 87.95 87.99 15.7K
14:39 87.99 88.00 87.98 87.98 25.6K
14:40 88.00 88.07 88.00 88.05 13.5K
14:41 88.05 88.17 88.05 88.17 6.3K
14:42 88.18 88.18 88.09 88.09 18.1K
14:43 88.02 88.09 88.00 88.09 15.8K
14:44 88.09 88.16 88.09 88.14 18.2K
14:45 88.15 88.16 88.05 88.07 51.0K
14:46 88.06 88.14 88.06 88.10 25.9K
14:47 88.09 88.09 88.02 88.02 9.7K
14:48 88.05 88.05 88.01 88.01 7.3K
14:49 88.04 88.06 88.04 88.05 10.7K
14:50 88.05 88.07 88.04 88.05 5.7K
14:51 88.07 88.07 88.06 88.07 6.1K
14:52 88.08 88.09 88.06 88.06 15.9K
14:53 88.02 88.04 87.99 87.99 14.3K
14:54 88.02 88.05 88.02 88.03 10.5K
14:55 88.03 88.06 88.00 88.05 9.4K
14:56 88.03 88.05 88.03 88.05 7.4K
14:57 88.05 88.11 88.05 88.10 9.4K
14:58 88.10 88.14 88.05 88.11 17.6K
14:59 88.11 88.13 88.08 88.13 22.8K
15:00 88.13 88.15 88.12 88.12 9.0K
15:01 88.12 88.12 88.06 88.08 26.2K
15:02 88.03 88.05 88.03 88.04 28.9K
15:03 88.00 88.07 88.00 88.07 10.4K
15:04 88.06 88.12 88.05 88.12 8.8K
15:05 88.12 88.16 88.12 88.16 9.0K
15:06 88.15 88.16 88.14 88.15 22.6K
15:07 88.15 88.16 88.08 88.16 22.3K
15:08 88.16 88.18 88.15 88.16 8.6K
15:09 88.17 88.17 88.10 88.10 16.5K
15:10 88.09 88.12 88.08 88.08 12.0K
15:11 88.07 88.07 87.98 87.98 100.2K
15:12 87.99 88.02 87.99 88.00 50.0K
15:13 88.00 88.01 87.98 87.99 13.9K
15:14 88.04 88.15 88.04 88.15 11.0K
15:15 88.17 88.17 88.16 88.17 8.3K
15:16 88.09 88.09 88.04 88.06 53.0K
15:17 88.03 88.09 88.03 88.09 14.4K
15:18 88.07 88.10 88.02 88.02 23.0K
15:19 88.01 88.06 88.00 88.06 39.9K
15:20 88.09 88.10 88.03 88.10 22.0K
15:21 88.13 88.14 88.12 88.14 7.0K
15:22 88.13 88.17 88.06 88.09 29.6K
15:23 88.08 88.09 88.05 88.09 9.5K
15:24 88.07 88.07 88.02 88.02 20.9K
15:25 87.99 88.06 87.99 88.06 13.0K
15:26 88.08 88.12 88.07 88.11 11.2K
15:27 88.10 88.10 88.01 88.01 13.0K
15:28 88.01 88.08 88.01 88.08 16.6K
15:29 88.08 88.14 88.08 88.14 15.4K
15:30 88.15 88.16 88.14 88.16 13.9K
15:31 88.14 88.17 88.11 88.17 18.9K
15:32 88.17 88.18 88.16 88.16 16.1K
15:33 88.17 88.18 88.13 88.18 16.1K
15:34 88.17 88.22 88.17 88.22 24.6K
15:35 88.22 88.22 88.21 88.21 11.6K
15:36 88.17 88.26 88.16 88.16 36.7K
15:37 88.12 88.12 88.05 88.05 24.5K
15:38 88.05 88.13 88.05 88.13 31.4K
15:39 88.05 88.05 87.99 88.03 20.2K
15:40 88.04 88.06 88.02 88.06 17.4K
15:41 88.05 88.05 88.01 88.02 23.2K
15:42 88.01 88.03 87.97 88.03 21.5K
15:43 88.04 88.04 87.99 87.99 43.2K
15:44 88.09 88.10 88.08 88.08 18.0K
15:45 88.06 88.09 88.06 88.09 25.3K
15:46 88.08 88.11 88.08 88.11 24.0K
15:47 88.08 88.10 88.07 88.08 21.6K
15:48 88.06 88.16 88.06 88.16 38.6K
15:49 88.18 88.20 88.17 88.17 18.4K
15:50 88.17 88.22 88.17 88.22 19.1K
15:51 88.18 88.18 88.03 88.03 52.5K
15:52 88.01 88.02 88.00 88.00 70.1K
15:53 88.01 88.01 87.89 87.97 109.4K
15:54 87.91 87.93 87.90 87.91 43.5K
15:55 87.91 87.92 87.77 87.77 42.2K
15:56 87.70 87.70 87.44 87.44 59.1K
15:57 87.49 87.49 87.32 87.32 74.4K
15:58 87.37 87.37 87.29 87.29 100.8K
15:59 87.31 87.31 87.22 87.22 73.7K
16:00 87.22 87.26 85.85 87.25 1,052.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음