Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
109.58
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 96.78 97.24 96.63 97.02 156.8K
09:32 97.02 97.02 96.82 96.82 1.1K
09:33 96.81 96.81 96.67 96.67 0.8K
09:34 96.67 96.79 96.67 96.72 2.8K
09:35 96.72 96.72 96.66 96.66 8.0K
09:36 96.66 96.66 96.55 96.66 4.6K
09:37 96.66 96.66 96.47 96.61 18.8K
09:38 96.61 96.66 96.61 96.66 0.3K
09:39 96.66 96.77 96.66 96.77 1.2K
09:40 96.77 96.77 96.38 96.43 8.2K
09:41 96.43 96.43 96.33 96.40 2.5K
09:42 96.40 96.40 96.40 96.40 0.7K
09:43 96.40 96.48 96.40 96.45 3.2K
09:44 96.43 96.44 96.38 96.44 1.7K
09:45 96.44 96.45 96.42 96.45 1.0K
09:46 96.45 96.48 96.41 96.41 4.3K
09:47 96.41 96.57 96.41 96.57 3.9K
09:48 96.57 96.59 96.50 96.50 1.7K
09:49 96.50 96.60 96.50 96.60 3.4K
09:50 96.54 96.60 96.54 96.60 3.0K
09:51 96.57 96.62 96.57 96.57 3.1K
09:52 96.59 96.66 96.59 96.66 2.4K
09:53 96.66 96.66 96.65 96.65 0.9K
09:54 96.66 96.66 96.64 96.66 2.5K
09:55 96.66 96.70 96.66 96.70 5.1K
09:56 96.70 96.77 96.70 96.77 2.7K
09:57 96.77 96.77 96.73 96.73 3.6K
09:58 96.73 96.73 96.67 96.71 8.4K
09:59 96.63 96.64 96.63 96.64 3.5K
10:00 96.58 96.60 96.52 96.59 9.2K
10:01 96.42 96.54 96.42 96.52 21.8K
10:02 96.49 96.60 96.49 96.56 8.5K
10:03 96.56 96.67 96.56 96.64 6.3K
10:04 96.60 96.60 96.54 96.58 3.4K
10:05 96.56 96.56 96.50 96.54 4.2K
10:06 96.52 96.52 96.43 96.43 1.4K
10:07 96.39 96.39 96.30 96.33 4.2K
10:08 96.33 96.43 96.33 96.43 8.0K
10:09 96.43 96.43 96.35 96.37 2.7K
10:10 96.37 96.49 96.37 96.49 5.8K
10:11 96.49 96.52 96.49 96.52 3.9K
10:12 96.54 96.54 96.52 96.53 7.2K
10:13 96.51 96.55 96.50 96.54 15.5K
10:14 96.54 96.63 96.54 96.63 4.5K
10:15 96.63 96.68 96.63 96.63 10.2K
10:16 96.61 96.72 96.61 96.72 5.3K
10:17 96.72 96.75 96.71 96.75 2.3K
10:18 96.72 96.75 96.68 96.70 6.1K
10:19 96.73 96.75 96.70 96.70 7.7K
10:20 96.68 96.68 96.67 96.67 6.3K
10:21 96.65 96.65 96.62 96.63 7.1K
10:22 96.63 96.72 96.63 96.72 2.9K
10:23 96.72 96.75 96.70 96.70 1.7K
10:24 96.75 96.79 96.74 96.79 3.3K
10:25 96.79 96.80 96.74 96.74 10.0K
10:26 96.74 96.83 96.74 96.83 10.3K
10:27 96.83 96.87 96.83 96.87 3.0K
10:28 96.87 96.91 96.87 96.89 5.7K
10:29 96.87 96.87 96.82 96.82 5.2K
10:30 96.82 96.82 96.79 96.79 3.0K
10:31 96.83 96.83 96.80 96.80 4.1K
10:32 96.80 96.80 96.79 96.79 2.2K
10:33 96.80 96.85 96.80 96.85 2.8K
10:34 96.86 96.88 96.83 96.88 6.5K
10:35 96.88 96.90 96.88 96.88 5.6K
10:36 96.85 96.85 96.80 96.85 10.1K
10:37 96.87 96.89 96.87 96.89 7.2K
10:38 96.93 96.93 96.90 96.92 6.1K
10:39 96.92 96.94 96.92 96.94 2.8K
10:40 96.95 96.95 96.86 96.86 8.7K
10:41 96.86 96.89 96.86 96.88 1.9K
10:42 96.85 96.85 96.81 96.82 3.6K
10:43 96.82 96.82 96.79 96.82 6.9K
10:44 96.84 96.85 96.84 96.85 2.6K
10:45 96.84 96.84 96.83 96.83 3.3K
10:46 96.81 96.91 96.81 96.91 3.3K
10:47 96.91 96.91 96.87 96.88 5.2K
10:48 96.92 96.92 96.88 96.88 2.4K
10:49 96.88 96.90 96.88 96.90 1.0K
10:50 96.90 96.90 96.88 96.88 2.1K
10:51 96.88 96.94 96.88 96.94 4.8K
10:52 96.95 96.96 96.93 96.96 4.9K
10:53 96.96 96.96 96.93 96.93 0.9K
10:54 96.93 96.95 96.93 96.95 6.8K
10:55 96.94 96.97 96.92 96.97 8.1K
10:56 96.97 96.98 96.95 96.98 5.5K
10:57 96.98 96.98 96.96 96.96 5.5K
10:58 96.96 96.96 96.91 96.91 6.9K
10:59 96.92 96.92 96.90 96.90 3.0K
11:00 96.90 96.91 96.89 96.89 5.3K
11:01 96.92 96.92 96.90 96.90 2.5K
11:02 96.91 96.91 96.86 96.86 6.7K
11:03 96.88 96.91 96.86 96.91 6.2K
11:04 96.93 96.93 96.85 96.85 11.0K
11:05 96.81 96.83 96.81 96.82 4.3K
11:06 96.82 96.85 96.81 96.84 17.3K
11:07 96.84 96.91 96.84 96.91 7.1K
11:08 96.89 96.95 96.89 96.94 8.1K
11:09 96.95 96.98 96.95 96.98 64.6K
11:10 96.95 96.95 96.90 96.90 4.8K
11:11 96.93 96.94 96.92 96.94 1.9K
11:12 96.99 96.99 96.99 96.99 3.2K
11:13 96.99 97.00 96.98 97.00 3.4K
11:14 97.01 97.01 96.97 96.97 6.8K
11:15 97.03 97.03 96.98 96.98 3.1K
11:16 96.98 97.04 96.98 97.02 1.9K
11:17 96.99 96.99 96.97 96.98 2.9K
11:18 96.93 96.93 96.93 96.93 2.4K
11:19 96.95 96.96 96.93 96.94 5.5K
11:20 96.94 96.98 96.94 96.98 2.2K
11:21 96.98 96.98 96.98 96.98 1.1K
11:22 96.94 96.99 96.94 96.99 6.4K
11:23 96.99 96.99 96.95 96.95 3.6K
11:24 96.95 96.97 96.94 96.95 4.4K
11:25 96.97 96.97 96.92 96.94 4.0K
11:26 96.94 96.97 96.94 96.96 3.0K
11:27 96.96 96.96 96.96 96.96 1.6K
11:28 96.96 97.00 96.96 96.97 3.2K
11:29 96.97 96.97 96.95 96.97 4.8K
11:30 96.96 96.96 96.94 96.96 2.6K
11:31 96.94 97.01 96.94 97.01 8.8K
11:32 97.02 97.02 97.02 97.02 5.1K
11:33 97.03 97.03 96.98 96.98 2.6K
11:34 96.98 96.98 96.95 96.96 5.5K
11:35 96.96 96.96 96.94 96.94 3.9K
11:36 96.97 96.98 96.96 96.96 3.5K
11:37 97.00 97.00 96.95 96.96 2.5K
11:38 96.96 96.96 96.88 96.88 3.0K
11:39 96.87 96.87 96.85 96.85 1.6K
11:40 96.85 96.86 96.83 96.84 3.4K
11:41 96.84 96.84 96.82 96.82 2.6K
11:42 96.82 96.87 96.82 96.87 6.4K
11:43 96.89 96.89 96.86 96.86 2.6K
11:44 96.85 96.97 96.85 96.97 21.3K
11:45 96.97 97.00 96.95 97.00 20.5K
11:46 97.00 97.01 97.00 97.00 32.9K
11:47 97.00 97.01 97.00 97.01 7.4K
11:48 97.01 97.06 97.01 97.05 7.0K
11:49 97.05 97.06 97.00 97.00 1.4K
11:50 97.05 97.05 97.02 97.02 2.9K
11:51 97.02 97.05 97.02 97.05 1.9K
11:52 97.05 97.05 97.01 97.01 7.3K
11:53 97.02 97.08 97.02 97.08 3.7K
11:54 97.10 97.11 97.09 97.09 3.7K
11:55 97.09 97.09 97.08 97.09 2.7K
11:56 97.12 97.14 97.11 97.14 3.3K
11:57 97.12 97.14 97.10 97.14 2.7K
11:58 97.14 97.14 97.13 97.14 4.6K
11:59 97.20 97.20 97.13 97.13 3.5K
12:00 97.17 97.20 97.15 97.18 3.1K
12:01 97.18 97.20 97.16 97.20 2.7K
12:02 97.23 97.26 97.23 97.26 2.4K
12:03 97.25 97.32 97.25 97.32 5.4K
12:04 97.30 97.35 97.30 97.35 6.9K
12:05 97.36 97.43 97.36 97.43 12.2K
12:06 97.44 97.45 97.41 97.41 10.2K
12:07 97.41 97.49 97.41 97.49 3.0K
12:08 97.48 97.49 97.48 97.49 7.7K
12:09 97.50 97.50 97.46 97.47 8.5K
12:10 97.45 97.48 97.45 97.46 6.6K
12:11 97.44 97.44 97.42 97.42 4.7K
12:12 97.42 97.42 97.36 97.40 49.5K
12:13 97.42 97.47 97.42 97.47 8.2K
12:14 97.48 97.50 97.47 97.50 9.2K
12:15 97.49 97.50 97.47 97.49 5.0K
12:16 97.49 97.49 97.49 97.49 1.6K
12:17 97.49 97.54 97.49 97.54 12.5K
12:18 97.54 97.56 97.50 97.53 19.1K
12:19 97.52 97.52 97.45 97.45 18.3K
12:20 97.44 97.44 97.42 97.43 5.5K
12:21 97.43 97.43 97.42 97.42 4.0K
12:22 97.45 97.45 97.43 97.45 3.3K
12:23 97.45 97.45 97.40 97.41 7.7K
12:24 97.41 97.48 97.41 97.48 4.3K
12:25 97.48 97.49 97.47 97.48 2.8K
12:26 97.48 97.48 97.45 97.46 2.0K
12:27 97.46 97.46 97.42 97.44 3.2K
12:28 97.44 97.44 97.37 97.37 4.6K
12:29 97.37 97.38 97.36 97.38 4.7K
12:30 97.37 97.37 97.33 97.33 2.0K
12:31 97.33 97.37 97.33 97.34 2.3K
12:32 97.37 97.38 97.37 97.38 1.9K
12:33 97.38 97.38 97.29 97.29 5.8K
12:34 97.29 97.33 97.29 97.30 2.2K
12:35 97.30 97.33 97.30 97.31 3.7K
12:36 97.31 97.31 97.29 97.29 2.2K
12:37 97.26 97.27 97.26 97.27 1.4K
12:38 97.27 97.27 97.23 97.24 2.1K
12:39 97.24 97.24 97.20 97.20 1.7K
12:40 97.20 97.25 97.20 97.25 4.1K
12:41 97.25 97.29 97.25 97.29 4.4K
12:42 97.29 97.31 97.29 97.31 1.6K
12:43 97.31 97.31 97.28 97.30 2.4K
12:44 97.30 97.30 97.28 97.29 2.4K
12:45 97.28 97.35 97.28 97.35 6.8K
12:46 97.35 97.37 97.32 97.37 48.9K
12:47 97.37 97.37 97.36 97.37 1.6K
12:48 97.37 97.37 97.34 97.36 3.2K
12:49 97.36 97.39 97.36 97.39 1.4K
12:50 97.39 97.39 97.33 97.33 2.5K
12:51 97.33 97.37 97.33 97.37 2.9K
12:52 97.37 97.38 97.37 97.38 2.1K
12:53 97.38 97.42 97.38 97.42 2.7K
12:54 97.42 97.42 97.42 97.42 1.3K
12:55 97.41 97.42 97.39 97.40 13.0K
12:56 97.40 97.46 97.40 97.43 4.6K
12:57 97.43 97.45 97.43 97.45 1.3K
12:58 97.45 97.45 97.41 97.41 2.0K
12:59 97.41 97.43 97.41 97.43 1.5K
13:00 97.43 97.43 97.43 97.43 5.6K
13:01 97.42 97.43 97.40 97.43 3.4K
13:02 97.42 97.45 97.42 97.44 4.7K
13:03 97.46 97.46 97.45 97.45 1.6K
13:04 97.46 97.48 97.46 97.48 2.5K
13:05 97.48 97.49 97.48 97.49 5.2K
13:06 97.49 97.49 97.45 97.45 0.6K
13:07 97.47 97.47 97.47 97.47 1.0K
13:08 97.47 97.48 97.47 97.48 1.2K
13:09 97.48 97.48 97.42 97.46 5.8K
13:10 97.46 97.48 97.45 97.48 1.1K
13:11 97.48 97.48 97.48 97.48 0.4K
13:12 97.48 97.48 97.47 97.47 0.7K
13:13 97.47 97.47 97.45 97.45 2.8K
13:14 97.43 97.51 97.43 97.51 6.7K
13:15 97.50 97.52 97.50 97.52 5.2K
13:16 97.53 97.53 97.52 97.52 1.6K
13:17 97.54 97.59 97.54 97.59 6.1K
13:18 97.59 97.59 97.55 97.55 1.8K
13:19 97.55 97.57 97.55 97.57 1.2K
13:20 97.57 97.58 97.57 97.57 2.9K
13:21 97.57 97.59 97.57 97.59 1.9K
13:22 97.60 97.60 97.55 97.55 3.6K
13:23 97.55 97.55 97.53 97.55 2.4K
13:24 97.55 97.55 97.55 97.55 1.0K
13:25 97.60 97.60 97.59 97.59 2.9K
13:26 97.59 97.59 97.59 97.59 1.4K
13:27 97.59 97.60 97.59 97.60 1.8K
13:28 97.60 97.60 97.58 97.58 1.4K
13:29 97.58 97.59 97.58 97.59 1.3K
13:30 97.59 97.59 97.59 97.59 1.5K
13:31 97.60 97.62 97.60 97.62 2.8K
13:32 97.62 97.62 97.60 97.62 4.6K
13:33 97.62 97.63 97.62 97.63 15.8K
13:34 97.63 97.66 97.63 97.64 4.2K
13:35 97.64 97.64 97.64 97.64 2.4K
13:36 97.64 97.64 97.64 97.64 2.1K
13:37 97.64 97.64 97.63 97.64 3.9K
13:38 97.64 97.67 97.64 97.67 3.7K
13:39 97.67 97.68 97.65 97.65 4.0K
13:40 97.63 97.65 97.63 97.65 7.0K
13:41 97.64 97.64 97.61 97.62 18.9K
13:42 97.63 97.64 97.57 97.57 5.8K
13:43 97.57 97.58 97.56 97.56 1.4K
13:44 97.56 97.58 97.56 97.58 4.4K
13:45 97.59 97.59 97.54 97.54 5.1K
13:46 97.54 97.58 97.54 97.58 4.6K
13:47 97.58 97.58 97.57 97.57 2.4K
13:48 97.57 97.59 97.57 97.59 2.3K
13:49 97.58 97.60 97.58 97.60 4.6K
13:50 97.60 97.60 97.59 97.59 1.6K
13:51 97.60 97.60 97.55 97.55 4.6K
13:52 97.55 97.55 97.54 97.54 0.9K
13:53 97.54 97.54 97.54 97.54 2.9K
13:54 97.53 97.53 97.49 97.49 1.9K
13:55 97.51 97.51 97.46 97.46 1.8K
13:56 97.47 97.49 97.47 97.49 3.7K
13:57 97.50 97.52 97.50 97.52 1.9K
13:58 97.49 97.51 97.49 97.51 2.5K
13:59 97.51 97.51 97.49 97.50 5.3K
14:00 97.50 97.50 97.47 97.47 6.3K
14:01 97.47 97.50 97.47 97.50 1.8K
14:02 97.49 97.53 97.49 97.53 11.2K
14:03 97.53 97.57 97.53 97.57 5.4K
14:04 97.57 97.59 97.57 97.58 3.6K
14:05 97.57 97.57 97.57 97.57 1.4K
14:06 97.56 97.61 97.56 97.61 4.6K
14:07 97.61 97.61 97.58 97.58 6.3K
14:08 97.58 97.59 97.58 97.58 2.0K
14:09 97.59 97.59 97.56 97.56 3.2K
14:10 97.55 97.55 97.52 97.52 9.9K
14:11 97.54 97.54 97.50 97.53 4.6K
14:12 97.53 97.53 97.52 97.52 4.1K
14:13 97.52 97.54 97.52 97.54 11.0K
14:14 97.54 97.58 97.54 97.57 9.7K
14:15 97.56 97.58 97.56 97.58 3.2K
14:16 97.58 97.58 97.57 97.57 3.6K
14:17 97.57 97.57 97.51 97.51 7.9K
14:18 97.51 97.52 97.48 97.52 3.2K
14:19 97.52 97.52 97.46 97.47 3.7K
14:20 97.47 97.48 97.47 97.47 4.9K
14:21 97.47 97.52 97.47 97.52 7.8K
14:22 97.52 97.52 97.50 97.50 6.8K
14:23 97.50 97.50 97.47 97.49 2.4K
14:24 97.48 97.49 97.48 97.49 3.5K
14:25 97.50 97.51 97.50 97.51 3.9K
14:26 97.49 97.53 97.49 97.53 7.4K
14:27 97.53 97.56 97.53 97.56 5.0K
14:28 97.56 97.57 97.56 97.56 5.5K
14:29 97.56 97.56 97.50 97.50 4.7K
14:30 97.50 97.54 97.50 97.54 4.0K
14:31 97.53 97.53 97.51 97.52 5.0K
14:32 97.53 97.54 97.53 97.54 4.2K
14:33 97.54 97.54 97.49 97.49 2.5K
14:34 97.49 97.52 97.46 97.46 7.1K
14:35 97.45 97.51 97.45 97.51 7.4K
14:36 97.52 97.54 97.50 97.50 5.5K
14:37 97.50 97.51 97.50 97.51 23.6K
14:38 97.51 97.52 97.51 97.52 3.9K
14:39 97.54 97.56 97.53 97.56 6.2K
14:40 97.56 97.58 97.56 97.57 4.3K
14:41 97.58 97.60 97.58 97.60 5.5K
14:42 97.60 97.61 97.60 97.61 2.4K
14:43 97.60 97.62 97.60 97.62 11.6K
14:44 97.63 97.63 97.62 97.63 4.8K
14:45 97.65 97.65 97.64 97.64 5.1K
14:46 97.64 97.66 97.64 97.66 3.9K
14:47 97.65 97.66 97.64 97.64 4.2K
14:48 97.65 97.68 97.65 97.68 4.4K
14:49 97.70 97.71 97.70 97.70 3.8K
14:50 97.70 97.72 97.70 97.72 2.7K
14:51 97.72 97.72 97.69 97.69 3.5K
14:52 97.69 97.70 97.69 97.70 3.0K
14:53 97.71 97.72 97.70 97.70 5.8K
14:54 97.70 97.70 97.65 97.66 7.6K
14:55 97.67 97.68 97.67 97.68 6.1K
14:56 97.68 97.69 97.68 97.69 2.1K
14:57 97.69 97.69 97.68 97.68 2.2K
14:58 97.69 97.69 97.69 97.69 5.8K
14:59 97.69 97.69 97.68 97.68 2.8K
15:00 97.66 97.66 97.63 97.66 4.8K
15:01 97.67 97.69 97.66 97.67 6.7K
15:02 97.67 97.70 97.67 97.70 2.1K
15:03 97.71 97.73 97.70 97.72 6.0K
15:04 97.72 97.72 97.70 97.70 3.1K
15:05 97.69 97.70 97.69 97.70 2.8K
15:06 97.71 97.72 97.71 97.72 3.7K
15:07 97.72 97.76 97.72 97.76 9.5K
15:08 97.76 97.80 97.76 97.80 6.3K
15:09 97.79 97.79 97.76 97.76 7.2K
15:10 97.75 97.75 97.72 97.74 3.8K
15:11 97.75 97.75 97.73 97.74 4.1K
15:12 97.74 97.76 97.74 97.76 4.8K
15:13 97.76 97.76 97.75 97.75 7.1K
15:14 97.75 97.75 97.73 97.74 7.8K
15:15 97.74 97.74 97.72 97.72 5.0K
15:16 97.72 97.72 97.72 97.72 2.1K
15:17 97.71 97.71 97.70 97.70 3.3K
15:18 97.72 97.74 97.71 97.74 8.6K
15:19 97.74 97.76 97.74 97.76 5.6K
15:20 97.76 97.80 97.76 97.80 4.7K
15:21 97.80 97.80 97.74 97.74 7.1K
15:22 97.74 97.76 97.74 97.74 3.4K
15:23 97.74 97.74 97.74 97.74 3.1K
15:24 97.75 97.75 97.68 97.71 10.8K
15:25 97.71 97.72 97.70 97.70 6.4K
15:26 97.71 97.71 97.70 97.71 5.3K
15:27 97.70 97.70 97.64 97.68 15.5K
15:28 97.68 97.68 97.65 97.66 9.4K
15:29 97.64 97.69 97.64 97.69 9.1K
15:30 97.68 97.68 97.64 97.67 6.7K
15:31 97.66 97.68 97.65 97.68 9.6K
15:32 97.67 97.67 97.67 97.67 3.1K
15:33 97.67 97.70 97.67 97.70 10.0K
15:34 97.68 97.68 97.65 97.65 17.3K
15:35 97.68 97.68 97.64 97.64 10.6K
15:36 97.65 97.66 97.64 97.64 8.5K
15:37 97.67 97.67 97.65 97.67 11.7K
15:38 97.67 97.67 97.66 97.67 4.6K
15:39 97.67 97.69 97.67 97.68 4.1K
15:40 97.68 97.69 97.67 97.67 10.1K
15:41 97.67 97.69 97.66 97.69 8.6K
15:42 97.70 97.73 97.70 97.71 11.0K
15:43 97.71 97.71 97.69 97.70 5.0K
15:44 97.72 97.72 97.70 97.72 11.7K
15:45 97.70 97.71 97.69 97.70 11.1K
15:46 97.68 97.68 97.64 97.64 13.3K
15:47 97.65 97.66 97.63 97.66 16.7K
15:48 97.68 97.71 97.68 97.71 11.4K
15:49 97.73 97.75 97.72 97.75 10.9K
15:50 97.75 97.75 97.70 97.70 10.5K
15:51 97.68 97.71 97.68 97.71 23.0K
15:52 97.73 97.73 97.66 97.69 22.6K
15:53 97.67 97.71 97.67 97.71 32.5K
15:54 97.75 97.81 97.75 97.77 17.0K
15:55 97.78 97.81 97.76 97.76 19.4K
15:56 97.76 97.79 97.74 97.77 35.4K
15:57 97.77 97.81 97.77 97.81 36.2K
15:58 97.84 97.86 97.84 97.86 33.8K
15:59 97.91 97.91 97.88 97.89 50.3K
16:00 97.89 97.94 97.86 97.93 1,074.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음