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 87.93 89.37 87.93 88.03 39.4K
09:32 88.03 88.53 88.03 88.53 2.4K
09:33 88.53 88.69 88.51 88.51 2.9K
09:34 88.73 88.78 88.65 88.65 6.0K
09:35 88.74 88.85 88.74 88.76 4.7K
09:36 88.76 88.76 88.54 88.61 8.7K
09:37 88.61 88.69 88.54 88.69 6.9K
09:38 88.69 88.70 88.61 88.61 3.7K
09:39 88.65 88.84 88.65 88.84 16.4K
09:40 88.84 88.90 88.84 88.89 1.2K
09:41 88.89 88.89 88.79 88.83 9.8K
09:42 88.83 88.95 88.83 88.91 1.8K
09:43 88.87 88.91 88.70 88.70 4.3K
09:44 88.70 88.70 88.61 88.70 0.9K
09:45 88.70 88.70 88.60 88.60 2.9K
09:46 88.65 88.71 88.61 88.61 23.8K
09:47 88.51 88.64 88.51 88.64 12.2K
09:48 88.62 88.64 88.52 88.61 2.3K
09:49 88.61 88.64 88.61 88.63 10.8K
09:50 88.64 88.64 88.60 88.60 4.8K
09:51 88.57 88.59 88.55 88.59 16.7K
09:52 88.51 88.55 88.47 88.55 12.1K
09:53 88.55 88.56 88.50 88.50 3.2K
09:54 88.48 88.48 88.37 88.42 7.6K
09:55 88.46 88.55 88.46 88.55 3.6K
09:56 88.55 88.55 88.53 88.53 1.9K
09:57 88.58 88.69 88.58 88.68 5.8K
09:58 88.68 88.68 88.57 88.57 4.7K
09:59 88.57 88.57 88.54 88.54 1.2K
10:00 88.50 88.56 88.50 88.56 4.6K
10:01 88.56 88.56 88.51 88.51 2.0K
10:02 88.53 88.56 88.53 88.56 5.6K
10:03 88.51 88.57 88.49 88.49 9.5K
10:04 88.46 88.49 88.45 88.45 13.7K
10:05 88.52 88.58 88.50 88.56 6.8K
10:06 88.54 88.63 88.54 88.63 9.0K
10:07 88.67 88.68 88.62 88.62 4.5K
10:08 88.62 88.62 88.54 88.54 2.6K
10:09 88.50 88.65 88.50 88.65 8.8K
10:10 88.67 88.69 88.65 88.66 5.3K
10:11 88.66 88.71 88.66 88.69 2.9K
10:12 88.63 88.69 88.63 88.69 7.5K
10:13 88.69 88.70 88.64 88.64 2.8K
10:14 88.68 88.72 88.68 88.72 4.2K
10:15 88.76 88.76 88.74 88.76 5.5K
10:16 88.78 88.86 88.78 88.86 5.9K
10:17 88.84 88.93 88.84 88.93 3.7K
10:18 88.93 88.98 88.89 88.98 2.7K
10:19 88.90 88.94 88.90 88.94 7.5K
10:20 88.94 88.97 88.91 88.97 5.9K
10:21 88.97 89.09 88.97 89.07 5.8K
10:22 89.00 89.05 89.00 89.05 2.6K
10:23 89.08 89.12 89.07 89.11 4.7K
10:24 89.12 89.16 89.12 89.15 9.6K
10:25 89.12 89.12 89.06 89.10 3.8K
10:26 89.10 89.11 89.05 89.05 12.2K
10:27 89.06 89.06 89.01 89.01 2.0K
10:28 88.98 89.03 88.98 89.03 3.8K
10:29 89.00 89.00 89.00 89.00 4.3K
10:30 89.00 89.01 89.00 89.01 3.8K
10:31 89.08 89.08 89.00 89.00 2.8K
10:32 89.00 89.00 88.96 88.99 1.5K
10:33 88.99 89.04 88.99 89.01 3.6K
10:34 89.00 89.02 89.00 89.02 2.4K
10:35 89.00 89.04 89.00 89.01 5.7K
10:36 89.04 89.04 88.95 88.95 5.1K
10:37 88.98 88.98 88.93 88.94 5.8K
10:38 88.88 88.88 88.88 88.88 2.3K
10:39 88.83 88.89 88.79 88.79 3.4K
10:40 88.86 88.90 88.86 88.90 7.4K
10:41 88.92 88.94 88.92 88.94 3.8K
10:42 88.94 88.94 88.87 88.87 16.0K
10:43 88.89 88.89 88.88 88.88 4.6K
10:44 88.90 88.91 88.88 88.88 4.3K
10:45 88.85 88.89 88.84 88.89 5.3K
10:46 88.91 88.96 88.91 88.94 4.1K
10:47 88.97 89.02 88.97 89.02 5.2K
10:48 89.01 89.03 89.01 89.01 2.1K
10:49 89.00 89.05 89.00 89.03 5.5K
10:50 89.03 89.03 89.00 89.00 1.0K
10:51 89.00 89.01 88.97 88.98 4.5K
10:52 88.98 88.98 88.93 88.93 2.7K
10:53 88.91 88.91 88.89 88.89 5.0K
10:54 88.89 88.90 88.87 88.90 5.2K
10:55 88.88 88.91 88.84 88.90 6.6K
10:56 88.90 88.95 88.89 88.95 4.9K
10:57 88.93 88.96 88.93 88.96 7.5K
10:58 88.96 89.00 88.96 88.99 4.0K
10:59 88.97 88.98 88.97 88.98 3.1K
11:00 88.99 89.02 88.97 88.98 7.6K
11:01 88.98 89.01 88.98 89.01 2.1K
11:02 89.05 89.07 89.03 89.06 10.0K
11:03 89.07 89.09 89.07 89.07 1.6K
11:04 89.07 89.07 89.07 89.07 2.0K
11:05 89.02 89.04 88.99 88.99 7.4K
11:06 88.99 88.99 88.98 88.99 2.7K
11:07 88.99 89.02 88.99 89.01 4.6K
11:08 89.00 89.03 88.95 88.95 19.3K
11:09 88.96 88.97 88.94 88.97 5.3K
11:10 88.91 88.91 88.87 88.87 5.7K
11:11 88.84 88.89 88.84 88.89 4.2K
11:12 88.94 89.00 88.92 89.00 7.6K
11:13 88.94 88.95 88.93 88.93 1.8K
11:14 88.93 88.94 88.93 88.94 1.2K
11:15 88.94 88.94 88.90 88.90 2.3K
11:16 88.90 88.90 88.83 88.88 9.5K
11:17 88.88 88.89 88.85 88.86 5.6K
11:18 88.86 88.87 88.84 88.87 1.3K
11:19 88.91 88.93 88.91 88.92 5.1K
11:20 88.92 88.98 88.92 88.98 5.1K
11:21 88.98 89.05 88.98 89.05 4.2K
11:22 89.07 89.08 89.03 89.03 4.1K
11:23 89.04 89.05 89.04 89.05 2.7K
11:24 89.05 89.11 89.05 89.10 4.6K
11:25 89.10 89.12 89.08 89.08 3.4K
11:26 89.08 89.10 89.06 89.10 3.8K
11:27 89.10 89.10 89.08 89.08 2.8K
11:28 89.08 89.13 89.08 89.12 8.4K
11:29 89.07 89.14 89.07 89.14 5.7K
11:30 89.13 89.13 89.10 89.12 2.2K
11:31 89.12 89.14 89.12 89.14 4.2K
11:32 89.15 89.16 89.14 89.14 3.3K
11:33 89.14 89.14 89.09 89.11 5.1K
11:34 89.11 89.13 89.11 89.13 1.6K
11:35 89.13 89.24 89.13 89.24 6.3K
11:36 89.20 89.23 89.19 89.20 3.8K
11:37 89.20 89.20 89.20 89.20 1.5K
11:38 89.23 89.23 89.22 89.22 2.9K
11:39 89.22 89.23 89.20 89.23 4.9K
11:40 89.22 89.23 89.21 89.21 4.0K
11:41 89.21 89.21 89.18 89.18 1.9K
11:42 89.14 89.17 89.11 89.12 7.4K
11:43 89.09 89.10 89.06 89.06 8.0K
11:44 89.07 89.07 89.02 89.02 2.1K
11:45 89.03 89.03 88.99 89.02 8.2K
11:46 89.04 89.04 89.02 89.02 8.4K
11:47 89.03 89.03 89.00 89.00 3.5K
11:48 89.00 89.06 89.00 89.04 4.6K
11:49 89.05 89.10 89.04 89.10 5.8K
11:50 89.08 89.10 89.08 89.08 2.7K
11:51 89.09 89.09 89.09 89.09 2.6K
11:52 89.09 89.09 89.00 89.03 6.1K
11:53 89.03 89.03 89.00 89.01 6.9K
11:54 89.01 89.01 88.92 88.92 8.3K
11:55 88.93 88.93 88.91 88.92 3.6K
11:56 88.92 88.94 88.92 88.94 3.8K
11:57 88.94 88.94 88.92 88.92 6.6K
11:58 88.89 88.90 88.76 88.76 40.6K
11:59 88.75 88.78 88.75 88.77 11.4K
12:00 88.75 88.77 88.75 88.77 11.4K
12:01 88.76 88.81 88.76 88.80 12.4K
12:02 88.80 88.85 88.80 88.85 8.1K
12:03 88.85 88.86 88.85 88.85 2.0K
12:04 88.86 88.87 88.85 88.86 4.8K
12:05 88.86 88.92 88.86 88.89 10.7K
12:06 88.89 88.89 88.82 88.83 4.4K
12:07 88.82 88.84 88.79 88.84 3.9K
12:08 88.85 88.88 88.85 88.88 2.9K
12:09 88.85 88.85 88.82 88.82 6.2K
12:10 88.82 88.82 88.77 88.77 3.8K
12:11 88.75 88.79 88.75 88.79 4.5K
12:12 88.79 88.86 88.79 88.82 15.9K
12:13 88.91 88.99 88.91 88.96 4.1K
12:14 88.97 89.07 88.97 89.03 28.6K
12:15 89.04 89.15 89.04 89.13 12.4K
12:16 89.13 89.13 89.10 89.10 9.4K
12:17 89.13 89.13 89.08 89.08 24.9K
12:18 89.10 89.10 89.07 89.10 4.8K
12:19 89.12 89.12 89.05 89.05 4.5K
12:20 89.07 89.10 89.07 89.10 7.6K
12:21 89.10 89.10 89.03 89.03 13.4K
12:22 89.03 89.03 88.92 88.92 4.0K
12:23 88.91 88.94 88.89 88.89 5.6K
12:24 88.90 88.93 88.88 88.93 3.6K
12:25 88.85 88.89 88.84 88.86 8.0K
12:26 88.84 88.88 88.83 88.83 4.6K
12:27 88.87 88.87 88.84 88.84 2.6K
12:28 88.83 88.86 88.83 88.84 4.6K
12:29 88.84 88.89 88.84 88.89 7.3K
12:30 88.91 88.91 88.86 88.88 5.9K
12:31 88.88 88.92 88.88 88.92 6.0K
12:32 88.94 88.98 88.94 88.98 4.2K
12:33 88.98 88.98 88.93 88.95 4.7K
12:34 88.97 89.02 88.92 88.92 11.3K
12:35 88.97 88.97 88.95 88.97 3.6K
12:36 88.97 88.97 88.94 88.94 5.9K
12:37 88.93 88.96 88.91 88.91 6.1K
12:38 88.94 88.94 88.87 88.87 7.3K
12:39 88.89 88.96 88.88 88.95 9.2K
12:40 88.95 88.95 88.88 88.89 3.1K
12:41 88.91 88.93 88.91 88.93 1.9K
12:42 88.91 88.91 88.88 88.88 2.8K
12:43 88.82 88.82 88.82 88.82 3.4K
12:44 88.79 88.82 88.79 88.80 5.5K
12:45 88.81 88.81 88.74 88.74 3.7K
12:46 88.71 88.73 88.70 88.70 6.1K
12:47 88.70 88.70 88.63 88.68 15.6K
12:48 88.74 88.74 88.70 88.70 3.4K
12:49 88.70 88.70 88.64 88.66 6.5K
12:50 88.66 88.67 88.66 88.67 6.0K
12:51 88.67 88.67 88.65 88.65 3.6K
12:52 88.60 88.62 88.57 88.57 7.0K
12:53 88.57 88.61 88.57 88.57 3.6K
12:54 88.57 88.57 88.55 88.56 2.1K
12:55 88.56 88.59 88.55 88.55 4.9K
12:56 88.55 88.58 88.55 88.58 5.6K
12:57 88.53 88.53 88.48 88.50 4.4K
12:58 88.48 88.50 88.48 88.48 5.5K
12:59 88.48 88.48 88.38 88.38 16.5K
13:00 88.41 88.43 88.37 88.43 10.9K
13:01 88.43 88.47 88.39 88.39 10.2K
13:02 88.39 88.39 88.37 88.37 1.7K
13:03 88.37 88.43 88.37 88.43 26.7K
13:04 88.44 88.47 88.41 88.41 179.1K
13:05 88.41 88.41 88.31 88.31 3.5K
13:06 88.31 88.43 88.30 88.43 19.3K
13:07 88.42 88.43 88.36 88.36 5.8K
13:08 88.36 88.41 88.36 88.41 6.9K
13:09 88.40 88.40 88.39 88.40 3.0K
13:10 88.47 88.49 88.45 88.49 12.0K
13:11 88.47 88.48 88.46 88.48 8.2K
13:12 88.48 88.48 88.46 88.47 8.2K
13:13 88.47 88.47 88.45 88.46 6.3K
13:14 88.46 88.46 88.42 88.42 3.4K
13:15 88.46 88.49 88.46 88.48 14.9K
13:16 88.48 88.51 88.48 88.51 11.0K
13:17 88.54 88.60 88.53 88.60 7.6K
13:18 88.60 88.61 88.59 88.59 11.6K
13:19 88.57 88.57 88.54 88.54 7.2K
13:20 88.54 88.54 88.47 88.47 14.6K
13:21 88.51 88.54 88.40 88.40 30.8K
13:22 88.41 88.43 88.36 88.36 6.7K
13:23 88.36 88.40 88.36 88.40 12.2K
13:24 88.37 88.37 88.34 88.34 0.0K
13:25 88.36 88.36 88.35 88.35 3.8K
13:26 88.36 88.36 88.33 88.35 11.3K
13:27 88.37 88.37 88.31 88.32 7.7K
13:28 88.32 88.36 88.30 88.36 6.6K
13:29 88.34 88.38 88.28 88.38 7.7K
13:30 88.40 88.40 88.37 88.37 2.5K
13:31 88.37 88.42 88.37 88.40 33.8K
13:32 88.40 88.45 88.40 88.43 6.3K
13:33 88.43 88.43 88.41 88.41 1.6K
13:34 88.41 88.41 88.39 88.41 2.8K
13:35 88.38 88.39 88.36 88.38 5.0K
13:36 88.38 88.44 88.38 88.42 19.8K
13:37 88.40 88.40 88.38 88.38 3.3K
13:38 88.37 88.37 88.29 88.33 5.2K
13:39 88.32 88.32 88.27 88.27 15.6K
13:40 88.29 88.29 88.21 88.21 5.9K
13:41 88.18 88.23 88.18 88.22 11.9K
13:42 88.21 88.21 88.16 88.16 3.0K
13:43 88.15 88.18 88.15 88.15 5.7K
13:44 88.14 88.16 88.13 88.13 6.6K
13:45 88.14 88.15 88.13 88.15 6.2K
13:46 88.15 88.15 88.10 88.10 2.1K
13:47 88.14 88.14 88.04 88.04 7.7K
13:48 88.04 88.04 88.02 88.02 2.3K
13:49 88.02 88.06 88.02 88.04 4.9K
13:50 88.04 88.08 88.02 88.08 7.9K
13:51 88.06 88.06 88.04 88.04 1.5K
13:52 88.08 88.10 88.07 88.07 10.3K
13:53 88.08 88.11 88.07 88.07 7.4K
13:54 88.10 88.10 88.07 88.07 3.3K
13:55 88.07 88.07 88.02 88.02 3.2K
13:56 88.02 88.05 88.02 88.05 22.9K
13:57 88.05 88.06 88.04 88.06 7.7K
13:58 88.06 88.08 88.05 88.08 7.7K
13:59 88.08 88.13 88.06 88.13 14.1K
14:00 88.15 88.16 88.14 88.14 6.2K
14:01 88.13 88.20 88.13 88.19 7.0K
14:02 88.19 88.26 88.17 88.26 9.0K
14:03 88.27 88.39 88.27 88.34 17.8K
14:04 88.39 88.39 88.36 88.36 8.6K
14:05 88.34 88.35 88.28 88.28 45.8K
14:06 88.27 88.27 88.22 88.22 2.2K
14:07 88.22 88.23 88.20 88.23 29.8K
14:08 88.21 88.24 88.19 88.24 8.5K
14:09 88.24 88.25 88.24 88.24 3.2K
14:10 88.24 88.24 88.23 88.23 1.7K
14:11 88.22 88.23 88.14 88.16 9.5K
14:12 88.14 88.14 88.11 88.11 5.7K
14:13 88.12 88.19 88.12 88.14 10.8K
14:14 88.17 88.18 88.16 88.16 5.9K
14:15 88.16 88.16 88.11 88.14 7.3K
14:16 88.17 88.20 88.12 88.12 22.4K
14:17 88.13 88.14 88.11 88.11 11.5K
14:18 88.18 88.19 88.18 88.19 9.9K
14:19 88.19 88.24 88.17 88.24 11.5K
14:20 88.25 88.25 88.23 88.25 4.2K
14:21 88.25 88.27 88.24 88.24 8.3K
14:22 88.24 88.26 88.23 88.25 5.0K
14:23 88.24 88.28 88.24 88.28 5.4K
14:24 88.32 88.34 88.32 88.34 6.0K
14:25 88.33 88.35 88.33 88.33 4.4K
14:26 88.35 88.41 88.35 88.41 7.4K
14:27 88.43 88.43 88.41 88.41 4.8K
14:28 88.42 88.42 88.37 88.38 41.3K
14:29 88.40 88.43 88.39 88.42 7.1K
14:30 88.42 88.44 88.40 88.40 4.8K
14:31 88.42 88.44 88.41 88.44 6.8K
14:32 88.43 88.45 88.43 88.45 6.5K
14:33 88.45 88.50 88.45 88.50 9.9K
14:34 88.50 88.51 88.49 88.51 4.7K
14:35 88.51 88.56 88.51 88.56 5.5K
14:36 88.51 88.52 88.50 88.50 6.3K
14:37 88.51 88.51 88.48 88.48 2.4K
14:38 88.47 88.48 88.44 88.44 6.9K
14:39 88.43 88.47 88.43 88.46 6.6K
14:40 88.46 88.47 88.44 88.47 3.2K
14:41 88.49 88.53 88.49 88.53 15.2K
14:42 88.57 88.61 88.57 88.61 3.0K
14:43 88.61 88.64 88.61 88.64 4.1K
14:44 88.64 88.64 88.55 88.55 10.2K
14:45 88.56 88.57 88.55 88.57 7.4K
14:46 88.54 88.54 88.51 88.51 4.8K
14:47 88.52 88.56 88.50 88.56 12.9K
14:48 88.61 88.61 88.55 88.55 6.8K
14:49 88.55 88.55 88.52 88.52 5.7K
14:50 88.52 88.54 88.52 88.54 6.6K
14:51 88.54 88.54 88.53 88.54 6.3K
14:52 88.53 88.53 88.49 88.49 5.2K
14:53 88.50 88.56 88.50 88.56 4.3K
14:54 88.62 88.64 88.62 88.62 10.3K
14:55 88.60 88.60 88.58 88.58 5.2K
14:56 88.59 88.60 88.56 88.60 6.7K
14:57 88.58 88.63 88.58 88.63 13.2K
14:58 88.63 88.63 88.61 88.61 6.5K
14:59 88.63 88.64 88.63 88.63 8.5K
15:00 88.64 88.68 88.64 88.68 8.4K
15:01 88.69 88.69 88.66 88.68 7.4K
15:02 88.68 88.75 88.68 88.75 6.5K
15:03 88.77 88.77 88.70 88.70 6.9K
15:04 88.70 88.70 88.68 88.70 8.3K
15:05 88.72 88.74 88.72 88.73 10.6K
15:06 88.73 88.74 88.73 88.73 5.0K
15:07 88.69 88.69 88.63 88.63 15.2K
15:08 88.62 88.62 88.57 88.57 9.7K
15:09 88.57 88.59 88.57 88.59 8.4K
15:10 88.59 88.60 88.56 88.56 11.1K
15:11 88.56 88.57 88.56 88.57 9.2K
15:12 88.55 88.57 88.51 88.57 13.1K
15:13 88.58 88.58 88.57 88.57 9.0K
15:14 88.57 88.62 88.57 88.62 6.3K
15:15 88.61 88.63 88.61 88.63 5.6K
15:16 88.64 88.71 88.64 88.71 6.8K
15:17 88.71 88.72 88.70 88.71 11.6K
15:18 88.72 88.72 88.69 88.70 9.7K
15:19 88.72 88.72 88.69 88.70 3.8K
15:20 88.70 88.70 88.65 88.65 12.5K
15:21 88.67 88.68 88.63 88.64 7.8K
15:22 88.61 88.65 88.61 88.65 6.4K
15:23 88.64 88.64 88.61 88.62 6.7K
15:24 88.62 88.62 88.60 88.61 6.1K
15:25 88.62 88.65 88.62 88.65 13.3K
15:26 88.65 88.70 88.65 88.70 10.2K
15:27 88.71 88.71 88.66 88.68 22.8K
15:28 88.69 88.72 88.68 88.72 14.6K
15:29 88.75 88.76 88.74 88.75 10.7K
15:30 88.75 88.75 88.74 88.75 10.1K
15:31 88.78 88.82 88.78 88.82 7.3K
15:32 88.82 88.85 88.76 88.76 13.2K
15:33 88.75 88.84 88.74 88.84 12.2K
15:34 88.83 88.85 88.83 88.85 9.0K
15:35 88.84 88.84 88.78 88.80 7.9K
15:36 88.80 88.83 88.80 88.81 6.4K
15:37 88.78 88.81 88.78 88.78 13.7K
15:38 88.77 88.78 88.76 88.76 12.3K
15:39 88.76 88.77 88.74 88.74 8.9K
15:40 88.70 88.76 88.70 88.76 13.2K
15:41 88.73 88.82 88.73 88.80 13.4K
15:42 88.80 88.84 88.80 88.83 13.8K
15:43 88.81 88.83 88.80 88.83 9.4K
15:44 88.86 88.87 88.86 88.86 7.2K
15:45 88.86 88.87 88.83 88.87 12.7K
15:46 88.85 88.90 88.85 88.90 10.9K
15:47 88.90 88.92 88.83 88.92 23.8K
15:48 88.92 88.92 88.88 88.92 11.2K
15:49 88.93 88.93 88.92 88.92 12.8K
15:50 88.92 88.92 88.90 88.92 26.0K
15:51 88.90 88.90 88.71 88.73 35.4K
15:52 88.73 88.74 88.70 88.71 46.3K
15:53 88.67 88.67 88.63 88.66 38.6K
15:54 88.64 88.78 88.62 88.78 38.9K
15:55 88.75 88.75 88.70 88.72 28.4K
15:56 88.68 88.70 88.62 88.66 73.9K
15:57 88.64 88.66 88.61 88.66 78.0K
15:58 88.67 88.73 88.67 88.73 59.2K
15:59 88.74 88.80 88.74 88.80 79.8K
16:00 88.73 88.81 87.43 88.81 1,086.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음