Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
109.58
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 100.90 101.37 100.90 100.98 73.8K
09:32 100.84 100.84 100.69 100.79 5.1K
09:33 100.79 100.91 100.69 100.69 2.9K
09:34 100.68 100.72 100.61 100.66 1.7K
09:35 100.74 100.81 100.74 100.74 2.7K
09:36 100.66 100.68 100.47 100.47 3.0K
09:37 100.46 100.46 100.38 100.38 4.9K
09:38 100.18 100.19 100.07 100.14 6.8K
09:39 100.18 100.18 100.08 100.08 11.6K
09:40 100.06 100.06 99.95 99.95 16.7K
09:41 99.87 99.87 99.77 99.80 15.3K
09:42 99.75 99.75 99.68 99.68 5.8K
09:43 99.64 99.66 99.58 99.66 15.8K
09:44 99.64 99.64 99.61 99.62 27.4K
09:45 99.62 99.62 99.45 99.45 5.3K
09:46 99.44 99.48 99.42 99.48 13.5K
09:47 99.53 99.53 99.40 99.40 21.9K
09:48 99.44 99.63 99.44 99.63 19.7K
09:49 99.66 99.75 99.66 99.75 6.6K
09:50 99.75 99.77 99.68 99.71 7.6K
09:51 99.66 99.66 99.50 99.51 9.8K
09:52 99.59 99.59 99.44 99.44 4.6K
09:53 99.44 99.44 99.24 99.27 6.5K
09:54 99.25 99.37 99.24 99.37 10.0K
09:55 99.29 99.41 99.29 99.41 12.8K
09:56 99.38 99.49 99.36 99.49 7.5K
09:57 99.54 99.54 99.51 99.54 11.6K
09:58 99.52 99.52 99.45 99.45 9.2K
09:59 99.45 99.45 99.42 99.44 8.3K
10:00 99.44 99.44 99.32 99.32 11.0K
10:01 99.34 99.39 99.25 99.25 11.2K
10:02 99.18 99.23 99.15 99.23 14.2K
10:03 99.26 99.35 99.26 99.27 11.5K
10:04 99.34 99.34 99.26 99.31 15.8K
10:05 99.27 99.35 99.27 99.35 11.1K
10:06 99.36 99.39 99.32 99.39 9.6K
10:07 99.39 99.44 99.39 99.43 6.5K
10:08 99.40 99.49 99.40 99.49 10.8K
10:09 99.55 99.55 99.50 99.50 8.8K
10:10 99.50 99.50 99.47 99.50 7.6K
10:11 99.51 99.52 99.48 99.51 10.4K
10:12 99.51 99.51 99.48 99.48 4.3K
10:13 99.48 99.58 99.48 99.58 17.4K
10:14 99.57 99.59 99.50 99.52 21.4K
10:15 99.52 99.52 99.46 99.46 5.7K
10:16 99.46 99.50 99.46 99.49 6.3K
10:17 99.49 99.66 99.49 99.66 6.6K
10:18 99.66 99.70 99.66 99.66 4.4K
10:19 99.68 99.74 99.63 99.74 13.9K
10:20 99.81 99.81 99.70 99.70 6.5K
10:21 99.69 99.83 99.69 99.83 11.3K
10:22 99.86 99.89 99.85 99.87 4.4K
10:23 99.88 99.93 99.88 99.93 4.2K
10:24 99.97 100.01 99.95 99.98 6.9K
10:25 99.98 99.98 99.79 99.79 8.6K
10:26 99.83 99.89 99.83 99.87 8.6K
10:27 99.85 99.91 99.85 99.91 9.3K
10:28 99.92 99.93 99.90 99.90 7.3K
10:29 99.91 99.93 99.89 99.93 7.9K
10:30 99.96 100.00 99.94 100.00 15.0K
10:31 99.98 99.98 99.94 99.95 26.7K
10:32 99.98 100.03 99.98 100.03 10.0K
10:33 100.06 100.12 100.06 100.11 21.5K
10:34 100.14 100.20 100.14 100.20 5.5K
10:35 100.20 100.33 100.20 100.33 12.4K
10:36 100.39 100.39 100.35 100.39 13.0K
10:37 100.35 100.42 100.33 100.42 9.2K
10:38 100.37 100.37 100.34 100.37 5.2K
10:39 100.35 100.35 100.21 100.21 10.4K
10:40 100.22 100.23 100.16 100.16 5.3K
10:41 100.17 100.22 100.15 100.15 9.2K
10:42 100.19 100.20 100.18 100.20 15.3K
10:43 100.12 100.19 100.12 100.19 6.7K
10:44 100.21 100.24 100.21 100.24 8.0K
10:45 100.26 100.29 100.24 100.24 18.5K
10:46 100.21 100.27 100.21 100.27 6.4K
10:47 100.27 100.30 100.25 100.30 6.7K
10:48 100.27 100.38 100.27 100.38 7.8K
10:49 100.43 100.45 100.43 100.44 3.0K
10:50 100.43 100.45 100.41 100.41 3.4K
10:51 100.41 100.46 100.40 100.46 2.9K
10:52 100.46 100.46 100.45 100.46 1.0K
10:53 100.48 100.51 100.48 100.49 4.0K
10:54 100.49 100.51 100.49 100.51 2.6K
10:55 100.50 100.53 100.49 100.49 7.1K
10:56 100.41 100.41 100.38 100.40 4.3K
10:57 100.38 100.42 100.38 100.42 7.6K
10:58 100.43 100.43 100.40 100.41 11.9K
10:59 100.43 100.44 100.43 100.43 8.3K
11:00 100.44 100.46 100.42 100.46 12.5K
11:01 100.45 100.53 100.45 100.53 7.0K
11:02 100.53 100.53 100.51 100.51 2.6K
11:03 100.52 100.52 100.51 100.52 8.3K
11:04 100.52 100.54 100.47 100.47 12.2K
11:05 100.47 100.47 100.40 100.42 4.8K
11:06 100.42 100.46 100.41 100.46 3.3K
11:07 100.46 100.46 100.43 100.43 10.4K
11:08 100.44 100.49 100.44 100.49 6.4K
11:09 100.44 100.44 100.41 100.41 3.7K
11:10 100.35 100.38 100.35 100.38 3.4K
11:11 100.38 100.39 100.38 100.39 1.9K
11:12 100.43 100.44 100.40 100.40 4.0K
11:13 100.40 100.46 100.40 100.45 5.7K
11:14 100.45 100.47 100.45 100.47 10.0K
11:15 100.44 100.46 100.44 100.45 19.4K
11:16 100.45 100.48 100.45 100.45 4.0K
11:17 100.42 100.46 100.42 100.46 4.8K
11:18 100.46 100.50 100.46 100.50 5.0K
11:19 100.50 100.57 100.50 100.57 2.2K
11:20 100.57 100.60 100.56 100.56 6.3K
11:21 100.56 100.57 100.54 100.56 9.8K
11:22 100.57 100.57 100.53 100.53 3.3K
11:23 100.53 100.54 100.51 100.54 4.4K
11:24 100.53 100.56 100.52 100.56 4.3K
11:25 100.56 100.56 100.53 100.53 5.3K
11:26 100.53 100.55 100.49 100.49 7.3K
11:27 100.48 100.49 100.45 100.49 14.7K
11:28 100.50 100.51 100.50 100.50 5.0K
11:29 100.48 100.49 100.47 100.49 4.9K
11:30 100.51 100.52 100.50 100.50 5.8K
11:31 100.49 100.60 100.49 100.60 8.3K
11:32 100.60 100.60 100.56 100.56 4.8K
11:33 100.57 100.59 100.57 100.59 9.6K
11:34 100.54 100.54 100.51 100.51 9.7K
11:35 100.53 100.53 100.48 100.48 7.3K
11:36 100.49 100.51 100.47 100.51 11.2K
11:37 100.52 100.52 100.45 100.46 8.3K
11:38 100.45 100.46 100.45 100.46 3.6K
11:39 100.46 100.46 100.36 100.36 15.8K
11:40 100.37 100.38 100.30 100.30 24.3K
11:41 100.30 100.37 100.30 100.37 10.6K
11:42 100.37 100.40 100.36 100.38 5.1K
11:43 100.38 100.38 100.34 100.34 13.6K
11:44 100.37 100.41 100.37 100.41 13.2K
11:45 100.40 100.40 100.38 100.38 7.3K
11:46 100.38 100.38 100.38 100.38 1.7K
11:47 100.37 100.38 100.35 100.38 16.8K
11:48 100.37 100.37 100.34 100.34 2.1K
11:49 100.34 100.38 100.34 100.38 8.4K
11:50 100.37 100.37 100.36 100.37 3.2K
11:51 100.38 100.48 100.38 100.48 9.3K
11:52 100.46 100.48 100.45 100.45 4.4K
11:53 100.45 100.46 100.44 100.46 4.8K
11:54 100.44 100.49 100.44 100.49 9.9K
11:55 100.48 100.48 100.42 100.43 8.0K
11:56 100.43 100.46 100.43 100.45 8.7K
11:57 100.45 100.45 100.37 100.37 6.3K
11:58 100.34 100.37 100.33 100.33 18.9K
11:59 100.33 100.34 100.32 100.34 4.9K
12:00 100.31 100.34 100.31 100.33 5.0K
12:01 100.32 100.32 100.30 100.30 3.6K
12:02 100.27 100.27 100.25 100.26 6.3K
12:03 100.25 100.25 100.18 100.18 2.5K
12:04 100.12 100.16 100.12 100.14 13.9K
12:05 100.15 100.16 100.11 100.16 9.7K
12:06 100.18 100.18 100.12 100.12 5.3K
12:07 100.11 100.11 100.08 100.08 6.1K
12:08 100.08 100.08 100.06 100.06 2.0K
12:09 100.07 100.08 100.05 100.05 4.6K
12:10 100.05 100.05 100.04 100.04 14.9K
12:11 100.02 100.11 100.02 100.09 11.5K
12:12 100.09 100.10 100.08 100.08 4.2K
12:13 100.07 100.09 100.07 100.09 5.5K
12:14 100.09 100.10 100.09 100.09 5.5K
12:15 100.10 100.11 100.09 100.09 6.5K
12:16 100.12 100.12 100.12 100.12 3.4K
12:17 100.11 100.11 100.05 100.05 5.1K
12:18 100.05 100.06 100.04 100.05 7.6K
12:19 100.06 100.09 100.06 100.09 12.0K
12:20 100.09 100.12 100.09 100.11 5.8K
12:21 100.11 100.11 100.07 100.10 5.6K
12:22 100.10 100.12 100.09 100.09 2.1K
12:23 100.10 100.11 100.10 100.10 15.3K
12:24 100.10 100.11 100.10 100.11 5.8K
12:25 100.09 100.10 100.08 100.08 6.3K
12:26 100.09 100.09 100.06 100.09 5.2K
12:27 100.08 100.08 99.99 99.99 4.6K
12:28 99.99 99.99 99.95 99.96 8.9K
12:29 99.96 99.99 99.96 99.99 4.3K
12:30 99.98 99.99 99.98 99.99 2.6K
12:31 100.00 100.02 100.00 100.01 4.3K
12:32 99.98 99.99 99.96 99.96 4.8K
12:33 99.97 99.98 99.97 99.98 2.5K
12:34 99.98 99.99 99.98 99.99 5.3K
12:35 99.97 100.00 99.97 100.00 7.3K
12:36 100.02 100.02 99.99 100.01 5.6K
12:37 100.00 100.00 99.92 99.93 10.5K
12:38 99.93 99.97 99.93 99.97 7.8K
12:39 99.96 99.97 99.95 99.95 4.3K
12:40 99.95 99.95 99.92 99.92 5.2K
12:41 99.93 99.93 99.87 99.87 4.6K
12:42 99.87 99.96 99.87 99.92 22.4K
12:43 99.92 99.92 99.86 99.86 4.2K
12:44 99.89 99.89 99.89 99.89 4.5K
12:45 99.88 99.88 99.84 99.84 5.8K
12:46 99.84 99.86 99.83 99.83 3.6K
12:47 99.82 99.86 99.82 99.86 6.4K
12:48 99.84 99.87 99.84 99.87 5.8K
12:49 99.87 99.87 99.87 99.87 5.1K
12:50 99.85 99.85 99.83 99.83 8.7K
12:51 99.83 99.83 99.80 99.81 9.2K
12:52 99.81 99.82 99.80 99.82 11.5K
12:53 99.84 99.90 99.84 99.90 13.9K
12:54 99.92 99.92 99.91 99.92 7.6K
12:55 99.92 99.94 99.92 99.93 5.8K
12:56 99.95 99.95 99.94 99.95 6.8K
12:57 99.96 99.96 99.93 99.94 4.2K
12:58 99.94 99.94 99.92 99.92 7.0K
12:59 99.92 99.92 99.90 99.91 5.5K
13:00 99.91 99.94 99.91 99.93 13.5K
13:01 99.93 99.94 99.93 99.94 2.0K
13:02 99.94 100.00 99.94 99.99 21.7K
13:03 99.99 99.99 99.88 99.88 10.2K
13:04 99.86 99.86 99.80 99.80 22.9K
13:05 99.79 99.79 99.72 99.72 10.3K
13:06 99.72 99.75 99.71 99.75 8.6K
13:07 99.77 99.78 99.75 99.75 45.3K
13:08 99.75 99.80 99.75 99.80 11.9K
13:09 99.80 99.82 99.77 99.82 21.6K
13:10 99.82 99.87 99.79 99.87 17.1K
13:11 99.87 99.87 99.86 99.86 2.0K
13:12 99.89 99.89 99.87 99.87 6.3K
13:13 99.89 99.89 99.85 99.85 4.4K
13:14 99.85 99.87 99.85 99.86 3.0K
13:15 99.85 99.85 99.80 99.80 5.4K
13:16 99.79 99.80 99.79 99.80 9.4K
13:17 99.74 99.74 99.71 99.71 2.1K
13:18 99.71 99.73 99.71 99.71 3.9K
13:19 99.71 99.71 99.68 99.68 3.2K
13:20 99.66 99.69 99.66 99.69 7.6K
13:21 99.69 99.69 99.68 99.68 2.5K
13:22 99.67 99.67 99.66 99.67 7.7K
13:23 99.67 99.68 99.67 99.68 2.6K
13:24 99.69 99.73 99.69 99.73 6.5K
13:25 99.71 99.75 99.70 99.75 3.8K
13:26 99.75 99.75 99.73 99.73 3.3K
13:27 99.73 99.73 99.66 99.67 4.8K
13:28 99.64 99.66 99.64 99.66 1.1K
13:29 99.64 99.64 99.61 99.61 4.6K
13:30 99.62 99.64 99.62 99.64 3.6K
13:31 99.64 99.72 99.63 99.68 36.4K
13:32 99.69 99.69 99.67 99.67 3.0K
13:33 99.68 99.69 99.68 99.69 3.3K
13:34 99.67 99.67 99.64 99.65 1.6K
13:35 99.64 99.64 99.63 99.63 2.0K
13:36 99.64 99.64 99.60 99.64 6.0K
13:37 99.64 99.65 99.63 99.65 2.4K
13:38 99.65 99.72 99.65 99.72 5.9K
13:39 99.74 99.74 99.71 99.71 3.1K
13:40 99.72 99.74 99.72 99.72 4.7K
13:41 99.70 99.71 99.70 99.71 2.5K
13:42 99.72 99.73 99.72 99.73 4.1K
13:43 99.73 99.76 99.73 99.76 3.4K
13:44 99.74 99.74 99.71 99.73 10.0K
13:45 99.73 99.73 99.71 99.71 2.5K
13:46 99.72 99.76 99.72 99.76 3.7K
13:47 99.76 99.76 99.75 99.75 1.5K
13:48 99.75 99.75 99.74 99.74 3.1K
13:49 99.74 99.74 99.74 99.74 4.3K
13:50 99.74 99.78 99.74 99.78 5.8K
13:51 99.78 99.79 99.77 99.79 17.3K
13:52 99.80 99.82 99.80 99.82 8.2K
13:53 99.82 99.85 99.82 99.84 10.8K
13:54 99.84 99.85 99.84 99.85 1.8K
13:55 99.86 99.88 99.85 99.85 7.0K
13:56 99.85 99.87 99.84 99.87 7.1K
13:57 99.88 99.92 99.88 99.92 4.7K
13:58 99.93 99.95 99.93 99.95 3.8K
13:59 99.95 99.96 99.95 99.96 1.9K
14:00 99.96 99.96 99.95 99.95 5.7K
14:01 99.94 99.97 99.93 99.97 2.9K
14:02 99.93 99.97 99.93 99.97 3.9K
14:03 99.97 99.99 99.97 99.97 6.9K
14:04 99.96 99.96 99.92 99.92 3.0K
14:05 99.92 99.92 99.88 99.92 4.2K
14:06 99.92 99.94 99.91 99.94 5.8K
14:07 99.94 99.94 99.93 99.93 10.5K
14:08 99.91 99.91 99.90 99.90 2.1K
14:09 99.90 100.01 99.90 100.00 37.4K
14:10 99.93 99.95 99.83 99.87 14.6K
14:11 99.87 99.89 99.87 99.87 2.4K
14:12 99.87 99.88 99.86 99.86 2.0K
14:13 99.87 99.89 99.87 99.89 5.3K
14:14 99.91 99.91 99.89 99.89 5.5K
14:15 99.91 99.96 99.91 99.95 10.0K
14:16 99.95 100.01 99.95 100.01 8.9K
14:17 100.01 100.02 100.01 100.01 2.5K
14:18 100.01 100.01 99.97 99.97 7.8K
14:19 99.98 99.99 99.94 99.95 14.3K
14:20 100.07 100.07 100.01 100.01 34.3K
14:21 100.02 100.07 100.02 100.07 4.5K
14:22 100.07 100.11 100.06 100.10 16.9K
14:23 100.13 100.16 100.13 100.16 7.5K
14:24 100.19 100.19 100.11 100.11 14.3K
14:25 100.11 100.11 100.08 100.10 10.0K
14:26 100.11 100.13 100.11 100.12 3.5K
14:27 100.14 100.14 100.14 100.14 5.0K
14:28 100.13 100.13 100.12 100.12 3.7K
14:29 100.10 100.13 100.10 100.13 7.2K
14:30 100.13 100.14 100.13 100.14 4.7K
14:31 100.13 100.14 100.13 100.14 7.0K
14:32 100.14 100.14 100.14 100.14 10.1K
14:33 100.15 100.15 100.12 100.12 5.8K
14:34 100.12 100.13 100.11 100.11 7.8K
14:35 100.10 100.10 100.07 100.08 5.2K
14:36 100.08 100.08 100.03 100.08 5.5K
14:37 100.10 100.12 100.08 100.12 4.8K
14:38 100.09 100.12 100.09 100.09 18.7K
14:39 100.09 100.11 100.09 100.11 5.7K
14:40 100.11 100.15 100.11 100.15 24.9K
14:41 100.14 100.15 100.13 100.14 7.5K
14:42 100.14 100.18 100.14 100.17 18.2K
14:43 100.17 100.17 100.16 100.16 11.7K
14:44 100.17 100.17 100.15 100.16 6.5K
14:45 100.16 100.18 100.15 100.18 5.1K
14:46 100.18 100.22 100.16 100.22 7.9K
14:47 100.22 100.25 100.22 100.22 5.8K
14:48 100.22 100.22 100.21 100.21 1.9K
14:49 100.22 100.23 100.20 100.20 32.7K
14:50 100.20 100.20 100.16 100.18 2.5K
14:51 100.14 100.16 100.13 100.15 6.7K
14:52 100.18 100.21 100.18 100.21 6.0K
14:53 100.21 100.22 100.21 100.22 4.0K
14:54 100.22 100.25 100.22 100.25 2.6K
14:55 100.24 100.24 100.22 100.24 4.0K
14:56 100.24 100.29 100.23 100.29 7.3K
14:57 100.29 100.32 100.29 100.30 4.6K
14:58 100.30 100.31 100.30 100.30 5.5K
14:59 100.31 100.34 100.31 100.32 4.7K
15:00 100.32 100.33 100.32 100.32 2.5K
15:01 100.32 100.36 100.32 100.34 10.2K
15:02 100.36 100.37 100.35 100.35 12.2K
15:03 100.34 100.36 100.34 100.36 7.6K
15:04 100.36 100.37 100.35 100.35 4.8K
15:05 100.34 100.35 100.32 100.32 5.2K
15:06 100.30 100.32 100.30 100.32 7.4K
15:07 100.31 100.31 100.24 100.24 8.1K
15:08 100.24 100.24 100.23 100.23 5.0K
15:09 100.23 100.23 100.21 100.21 4.5K
15:10 100.21 100.23 100.21 100.23 4.4K
15:11 100.23 100.24 100.23 100.24 4.3K
15:12 100.24 100.25 100.23 100.23 4.2K
15:13 100.24 100.24 100.22 100.22 5.2K
15:14 100.22 100.23 100.22 100.23 5.2K
15:15 100.27 100.27 100.23 100.23 7.2K
15:16 100.23 100.24 100.22 100.23 4.8K
15:17 100.23 100.23 100.20 100.20 6.0K
15:18 100.22 100.23 100.22 100.23 6.9K
15:19 100.25 100.27 100.24 100.27 11.9K
15:20 100.28 100.28 100.27 100.27 4.7K
15:21 100.26 100.30 100.26 100.30 7.9K
15:22 100.30 100.31 100.29 100.31 5.0K
15:23 100.33 100.37 100.32 100.37 7.7K
15:24 100.36 100.36 100.36 100.36 7.4K
15:25 100.36 100.46 100.36 100.46 17.0K
15:26 100.46 100.49 100.45 100.47 8.4K
15:27 100.47 100.49 100.47 100.49 3.4K
15:28 100.49 100.50 100.44 100.44 7.1K
15:29 100.45 100.45 100.44 100.45 5.5K
15:30 100.45 100.46 100.44 100.46 6.7K
15:31 100.44 100.45 100.42 100.42 5.9K
15:32 100.43 100.44 100.41 100.44 7.8K
15:33 100.41 100.42 100.41 100.42 5.3K
15:34 100.40 100.41 100.39 100.41 9.7K
15:35 100.41 100.41 100.39 100.39 4.1K
15:36 100.39 100.44 100.39 100.42 9.9K
15:37 100.43 100.44 100.43 100.44 6.4K
15:38 100.43 100.47 100.43 100.47 8.6K
15:39 100.46 100.46 100.43 100.43 6.8K
15:40 100.43 100.44 100.43 100.43 7.2K
15:41 100.43 100.44 100.41 100.44 8.4K
15:42 100.42 100.43 100.42 100.42 6.2K
15:43 100.44 100.44 100.43 100.43 5.9K
15:44 100.43 100.43 100.41 100.43 11.3K
15:45 100.43 100.43 100.37 100.39 11.8K
15:46 100.39 100.39 100.35 100.35 12.3K
15:47 100.37 100.38 100.35 100.38 11.1K
15:48 100.38 100.39 100.36 100.36 8.8K
15:49 100.35 100.35 100.30 100.32 12.2K
15:50 100.30 100.30 100.24 100.30 20.5K
15:51 100.29 100.37 100.29 100.37 25.2K
15:52 100.38 100.42 100.38 100.42 19.6K
15:53 100.38 100.38 100.36 100.37 17.5K
15:54 100.38 100.38 100.35 100.35 14.6K
15:55 100.32 100.34 100.31 100.33 24.2K
15:56 100.34 100.35 100.34 100.35 35.8K
15:57 100.33 100.37 100.33 100.37 45.7K
15:58 100.34 100.36 100.32 100.32 54.3K
15:59 100.32 100.34 100.26 100.26 89.5K
16:00 100.30 100.40 100.00 100.39 1,091.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음