Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
109.58
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 100.39 100.39 100.13 100.38 43.8K
09:32 100.35 100.37 100.35 100.37 1.7K
09:33 100.37 100.85 100.37 100.77 9.8K
09:34 100.75 101.10 100.75 101.10 10.4K
09:35 100.97 101.17 100.97 101.17 8.7K
09:36 101.20 101.20 100.93 100.93 4.7K
09:37 101.03 101.13 101.03 101.13 20.0K
09:38 101.09 101.10 101.02 101.02 3.7K
09:39 101.03 101.03 100.81 100.81 4.4K
09:40 100.86 100.88 100.83 100.84 7.0K
09:41 100.86 100.90 100.82 100.90 6.3K
09:42 100.93 100.98 100.93 100.98 15.6K
09:43 100.98 101.07 100.98 101.06 8.5K
09:44 101.06 101.06 100.98 101.00 15.7K
09:45 101.00 101.03 100.99 101.00 8.1K
09:46 101.01 101.02 100.86 100.86 7.2K
09:47 100.91 100.92 100.87 100.87 9.0K
09:48 100.86 100.86 100.80 100.81 4.1K
09:49 100.80 100.80 100.75 100.76 3.5K
09:50 100.75 100.88 100.74 100.87 10.0K
09:51 100.91 100.91 100.85 100.86 4.9K
09:52 100.86 100.95 100.86 100.95 14.8K
09:53 100.95 100.95 100.87 100.87 3.0K
09:54 100.88 100.98 100.88 100.96 8.2K
09:55 100.98 101.03 100.98 101.03 9.2K
09:56 101.03 101.03 100.90 100.90 7.7K
09:57 100.89 100.89 100.86 100.86 2.6K
09:58 100.89 100.94 100.86 100.89 6.9K
09:59 100.92 100.92 100.77 100.77 3.3K
10:00 100.73 100.73 100.69 100.72 7.0K
10:01 100.80 100.86 100.80 100.80 7.6K
10:02 100.80 100.80 100.80 100.80 2.1K
10:03 100.75 100.83 100.75 100.83 10.2K
10:04 100.83 100.89 100.83 100.89 7.3K
10:05 100.90 100.95 100.89 100.94 5.8K
10:06 100.94 100.94 100.88 100.93 6.3K
10:07 100.93 100.96 100.89 100.89 4.6K
10:08 100.89 100.89 100.81 100.81 3.2K
10:09 100.75 100.75 100.68 100.73 6.6K
10:10 100.81 100.92 100.81 100.92 20.2K
10:11 100.88 100.88 100.85 100.85 4.5K
10:12 100.88 100.89 100.88 100.89 2.9K
10:13 100.97 101.00 100.97 101.00 3.5K
10:14 101.00 101.00 100.91 100.91 3.2K
10:15 100.91 100.91 100.86 100.86 3.9K
10:16 100.86 100.94 100.86 100.94 5.0K
10:17 100.96 100.97 100.95 100.96 1.9K
10:18 100.85 100.89 100.85 100.89 3.8K
10:19 100.92 100.94 100.90 100.90 2.1K
10:20 100.90 100.91 100.90 100.90 4.2K
10:21 100.90 100.93 100.89 100.91 6.7K
10:22 100.91 100.91 100.91 100.91 1.5K
10:23 100.91 100.93 100.91 100.93 2.4K
10:24 100.93 100.93 100.91 100.91 8.6K
10:25 100.88 100.91 100.87 100.87 18.6K
10:26 100.87 100.91 100.86 100.91 7.4K
10:27 100.92 101.00 100.92 101.00 8.2K
10:28 100.99 100.99 100.96 100.96 4.7K
10:29 100.97 101.03 100.97 101.01 12.9K
10:30 101.01 101.08 101.01 101.08 8.1K
10:31 101.08 101.14 101.07 101.14 6.9K
10:32 101.15 101.15 101.11 101.11 4.4K
10:33 101.11 101.15 101.08 101.09 4.4K
10:34 101.09 101.14 101.04 101.14 7.8K
10:35 101.14 101.14 101.01 101.01 2.8K
10:36 100.98 100.98 100.92 100.92 4.8K
10:37 100.92 100.97 100.92 100.97 2.5K
10:38 100.97 100.97 100.94 100.94 1.8K
10:39 100.94 101.00 100.93 101.00 5.3K
10:40 101.04 101.04 101.00 101.00 4.6K
10:41 101.00 101.02 101.00 101.02 1.1K
10:42 101.02 101.05 101.00 101.05 2.4K
10:43 101.05 101.05 101.02 101.02 2.4K
10:44 101.02 101.02 101.00 101.01 2.2K
10:45 100.99 100.99 100.95 100.98 3.6K
10:46 100.98 101.00 100.98 100.98 3.0K
10:47 100.98 100.98 100.94 100.94 2.0K
10:48 100.94 100.98 100.94 100.98 1.8K
10:49 100.95 101.01 100.95 101.01 3.3K
10:50 101.00 101.05 101.00 101.05 4.4K
10:51 101.01 101.01 101.01 101.01 4.1K
10:52 100.98 101.02 100.98 101.02 6.5K
10:53 101.02 101.03 101.02 101.03 2.0K
10:54 101.05 101.05 101.05 101.05 0.9K
10:55 101.01 101.01 101.00 101.01 5.6K
10:56 101.01 101.01 100.87 100.87 5.5K
10:57 100.84 100.84 100.82 100.82 4.9K
10:58 100.80 100.81 100.78 100.78 3.5K
10:59 100.78 100.78 100.76 100.76 4.1K
11:00 100.76 100.77 100.76 100.77 3.4K
11:01 100.75 100.77 100.75 100.75 6.9K
11:02 100.74 100.74 100.72 100.72 6.8K
11:03 100.77 100.80 100.76 100.80 6.2K
11:04 100.83 100.86 100.83 100.86 4.2K
11:05 100.85 100.85 100.74 100.74 6.2K
11:06 100.75 100.78 100.75 100.78 6.2K
11:07 100.78 100.78 100.75 100.75 3.7K
11:08 100.69 100.69 100.67 100.68 2.4K
11:09 100.68 100.68 100.64 100.64 2.8K
11:10 100.63 100.66 100.63 100.66 3.2K
11:11 100.66 100.68 100.66 100.68 2.2K
11:12 100.68 100.69 100.66 100.67 3.4K
11:13 100.70 100.78 100.70 100.78 7.6K
11:14 100.79 100.82 100.79 100.82 4.9K
11:15 100.82 100.92 100.82 100.92 4.1K
11:16 100.90 100.93 100.90 100.93 3.2K
11:17 100.87 100.87 100.86 100.86 3.0K
11:18 100.86 100.89 100.86 100.86 4.4K
11:19 100.85 100.88 100.85 100.86 4.2K
11:20 100.86 100.86 100.77 100.77 5.3K
11:21 100.77 100.83 100.77 100.81 7.1K
11:22 100.81 100.83 100.81 100.83 3.1K
11:23 100.84 100.85 100.80 100.80 4.0K
11:24 100.80 100.80 100.78 100.78 1.5K
11:25 100.78 100.78 100.77 100.77 7.0K
11:26 100.79 100.79 100.74 100.74 2.3K
11:27 100.74 100.74 100.72 100.72 2.5K
11:28 100.72 100.73 100.70 100.73 36.5K
11:29 100.74 100.74 100.69 100.69 4.0K
11:30 100.67 100.68 100.67 100.68 3.8K
11:31 100.67 100.70 100.67 100.69 4.9K
11:32 100.69 100.73 100.69 100.70 3.8K
11:33 100.70 100.72 100.70 100.72 1.9K
11:34 100.72 100.74 100.72 100.74 2.0K
11:35 100.76 100.77 100.75 100.77 4.3K
11:36 100.77 100.78 100.75 100.78 3.4K
11:37 100.78 100.83 100.78 100.83 2.2K
11:38 100.83 100.84 100.83 100.84 1.9K
11:39 100.85 100.85 100.85 100.85 1.6K
11:40 100.84 100.87 100.84 100.87 1.3K
11:41 100.87 100.87 100.87 100.87 1.3K
11:42 100.87 100.87 100.80 100.81 2.9K
11:43 100.81 100.85 100.81 100.85 5.1K
11:44 100.85 100.85 100.83 100.85 1.8K
11:45 100.85 100.90 100.85 100.90 3.3K
11:46 100.90 100.91 100.90 100.90 1.4K
11:47 100.88 100.92 100.85 100.85 13.6K
11:48 100.83 100.87 100.83 100.83 11.6K
11:49 100.83 100.83 100.79 100.79 4.0K
11:50 100.79 100.79 100.79 100.79 1.6K
11:51 100.76 100.76 100.74 100.76 4.6K
11:52 100.76 100.76 100.73 100.73 1.5K
11:53 100.73 100.78 100.73 100.78 6.7K
11:54 100.78 100.82 100.78 100.82 0.7K
11:55 100.83 100.83 100.81 100.82 2.6K
11:56 100.82 100.82 100.81 100.82 1.3K
11:57 100.82 100.86 100.82 100.86 3.9K
11:58 100.85 100.86 100.83 100.83 1.8K
11:59 100.83 100.85 100.83 100.85 2.4K
12:00 100.85 100.85 100.83 100.83 1.8K
12:01 100.82 100.82 100.79 100.79 1.9K
12:02 100.78 100.78 100.75 100.75 5.7K
12:03 100.76 100.76 100.75 100.76 5.5K
12:04 100.75 100.80 100.75 100.77 4.4K
12:05 100.77 100.78 100.77 100.78 1.6K
12:06 100.78 100.82 100.78 100.82 1.4K
12:07 100.81 100.81 100.81 100.81 2.7K
12:08 100.83 100.83 100.81 100.81 2.8K
12:09 100.81 100.82 100.78 100.78 3.6K
12:10 100.78 100.78 100.75 100.75 2.8K
12:11 100.73 100.75 100.73 100.73 7.1K
12:12 100.74 100.76 100.74 100.75 1.5K
12:13 100.75 100.76 100.75 100.75 3.1K
12:14 100.75 100.75 100.73 100.74 9.3K
12:15 100.75 100.79 100.75 100.79 9.5K
12:16 100.78 100.79 100.78 100.79 4.2K
12:17 100.81 100.84 100.81 100.84 3.1K
12:18 100.83 100.84 100.82 100.84 3.5K
12:19 100.84 100.84 100.81 100.82 4.4K
12:20 100.86 100.87 100.86 100.86 7.8K
12:21 100.86 100.86 100.81 100.81 3.2K
12:22 100.83 100.86 100.83 100.86 44.2K
12:23 100.86 100.86 100.81 100.81 2.5K
12:24 100.81 100.83 100.81 100.83 2.3K
12:25 100.83 100.87 100.82 100.87 8.0K
12:26 100.87 100.87 100.86 100.86 1.4K
12:27 100.87 100.87 100.86 100.87 1.2K
12:28 100.87 100.87 100.84 100.84 3.3K
12:29 100.84 100.84 100.81 100.81 4.1K
12:30 100.83 100.84 100.80 100.84 4.8K
12:31 100.84 100.84 100.82 100.82 2.9K
12:32 100.81 100.87 100.81 100.86 8.4K
12:33 100.86 100.87 100.85 100.85 2.2K
12:34 100.87 100.87 100.84 100.84 7.1K
12:35 100.84 100.85 100.82 100.82 8.8K
12:36 100.82 100.83 100.81 100.83 1.6K
12:37 100.83 100.83 100.83 100.83 7.4K
12:38 100.83 100.83 100.81 100.81 3.5K
12:39 100.82 100.83 100.82 100.83 4.2K
12:40 100.83 100.84 100.78 100.78 20.3K
12:41 100.75 100.75 100.70 100.70 78.9K
12:42 100.72 100.76 100.72 100.76 15.7K
12:43 100.75 100.75 100.74 100.75 2.4K
12:44 100.75 100.75 100.71 100.71 3.4K
12:45 100.70 100.71 100.70 100.70 4.8K
12:46 100.70 100.72 100.70 100.71 2.9K
12:47 100.72 100.72 100.72 100.72 3.0K
12:48 100.70 100.70 100.69 100.70 3.6K
12:49 100.70 100.73 100.70 100.73 4.3K
12:50 100.74 100.74 100.71 100.72 4.5K
12:51 100.77 100.77 100.74 100.75 5.6K
12:52 100.77 100.79 100.77 100.79 3.8K
12:53 100.82 100.87 100.80 100.87 7.1K
12:54 100.87 100.88 100.87 100.88 6.7K
12:55 100.88 100.89 100.86 100.89 8.5K
12:56 100.89 100.89 100.89 100.89 3.2K
12:57 100.89 100.94 100.89 100.94 8.5K
12:58 100.94 100.94 100.92 100.92 3.8K
12:59 100.92 100.93 100.92 100.93 4.2K
13:00 100.93 100.96 100.93 100.94 6.3K
13:01 100.95 100.97 100.95 100.97 3.8K
13:02 100.97 101.02 100.96 101.02 12.5K
13:03 101.02 101.02 100.96 100.97 4.0K
13:04 100.96 100.97 100.96 100.97 10.1K
13:05 100.98 100.98 100.97 100.98 4.1K
13:06 100.98 101.01 100.98 101.01 6.1K
13:07 101.04 101.04 101.04 101.04 1.1K
13:08 101.05 101.07 101.05 101.07 1.7K
13:09 101.07 101.09 101.07 101.08 6.0K
13:10 101.12 101.12 101.09 101.10 8.2K
13:11 101.09 101.11 101.09 101.11 2.5K
13:12 101.11 101.11 101.07 101.09 2.3K
13:13 101.09 101.09 101.09 101.09 1.3K
13:14 101.09 101.13 101.09 101.13 7.6K
13:15 101.16 101.16 101.12 101.14 7.4K
13:16 101.13 101.15 101.13 101.15 1.4K
13:17 101.16 101.16 101.15 101.15 1.7K
13:18 101.13 101.22 101.13 101.22 5.7K
13:19 101.19 101.20 101.19 101.20 2.5K
13:20 101.20 101.20 101.18 101.20 2.3K
13:21 101.19 101.19 101.18 101.19 2.1K
13:22 101.18 101.19 101.18 101.19 2.0K
13:23 101.20 101.24 101.20 101.24 9.2K
13:24 101.24 101.28 101.24 101.26 1.8K
13:25 101.25 101.25 101.25 101.25 1.9K
13:26 101.23 101.23 101.20 101.21 7.4K
13:27 101.21 101.21 101.21 101.21 2.5K
13:28 101.20 101.20 101.18 101.18 14.0K
13:29 101.11 101.18 101.11 101.18 12.4K
13:30 101.19 101.19 101.19 101.19 1.2K
13:31 101.19 101.19 101.16 101.16 1.3K
13:32 101.16 101.25 101.16 101.25 2.2K
13:33 101.22 101.22 101.19 101.19 2.9K
13:34 101.21 101.21 101.18 101.18 5.7K
13:35 101.18 101.22 101.18 101.22 2.1K
13:36 101.21 101.25 101.21 101.25 5.1K
13:37 101.25 101.25 101.25 101.25 1.6K
13:38 101.26 101.26 101.26 101.26 1.5K
13:39 101.25 101.27 101.24 101.24 3.9K
13:40 101.25 101.29 101.25 101.29 2.2K
13:41 101.29 101.30 101.28 101.30 2.9K
13:42 101.31 101.31 101.27 101.27 6.2K
13:43 101.27 101.32 101.27 101.30 3.8K
13:44 101.30 101.32 101.30 101.30 1.3K
13:45 101.35 101.36 101.33 101.34 4.7K
13:46 101.34 101.34 101.32 101.32 1.2K
13:47 101.32 101.35 101.31 101.35 2.5K
13:48 101.32 101.34 101.32 101.34 1.4K
13:49 101.36 101.36 101.35 101.36 1.5K
13:50 101.34 101.34 101.32 101.32 8.0K
13:51 101.29 101.29 101.25 101.25 5.8K
13:52 101.29 101.32 101.29 101.31 1.5K
13:53 101.30 101.32 101.27 101.27 4.0K
13:54 101.27 101.28 101.25 101.25 3.0K
13:55 101.25 101.28 101.24 101.28 23.8K
13:56 101.27 101.27 101.22 101.22 2.1K
13:57 101.22 101.22 101.20 101.20 1.7K
13:58 101.20 101.20 101.18 101.18 6.2K
13:59 101.15 101.18 101.15 101.18 3.0K
14:00 101.18 101.18 101.16 101.16 3.5K
14:01 101.16 101.16 101.14 101.14 2.4K
14:02 101.12 101.12 101.06 101.06 3.1K
14:03 101.06 101.06 100.96 100.96 4.9K
14:04 100.94 100.97 100.94 100.97 3.5K
14:05 100.99 101.05 100.98 101.05 6.2K
14:06 101.05 101.06 101.03 101.03 3.8K
14:07 101.03 101.05 100.99 101.05 3.1K
14:08 101.05 101.06 101.05 101.06 2.6K
14:09 101.04 101.04 101.03 101.03 2.3K
14:10 101.03 101.04 100.99 101.04 4.1K
14:11 101.04 101.04 100.90 100.94 7.9K
14:12 100.95 101.00 100.95 101.00 2.6K
14:13 100.99 100.99 100.98 100.98 2.2K
14:14 100.98 101.01 100.98 100.98 1.7K
14:15 100.98 100.99 100.98 100.98 2.5K
14:16 100.95 100.98 100.94 100.94 2.5K
14:17 100.94 100.96 100.89 100.89 2.2K
14:18 100.92 100.92 100.92 100.92 1.2K
14:19 100.98 101.03 100.98 101.00 5.8K
14:20 101.03 101.04 101.03 101.03 6.4K
14:21 101.03 101.08 101.03 101.08 3.2K
14:22 101.08 101.09 101.08 101.09 0.8K
14:23 101.09 101.09 101.07 101.07 2.9K
14:24 101.05 101.06 101.04 101.05 3.1K
14:25 101.06 101.06 101.05 101.05 2.2K
14:26 101.06 101.10 101.06 101.10 15.3K
14:27 101.10 101.13 101.09 101.13 3.5K
14:28 101.13 101.17 101.12 101.17 3.8K
14:29 101.14 101.15 101.11 101.11 2.6K
14:30 101.11 101.16 101.11 101.16 3.6K
14:31 101.16 101.19 101.16 101.19 3.7K
14:32 101.18 101.22 101.18 101.22 6.7K
14:33 101.22 101.23 101.21 101.21 1.0K
14:34 101.21 101.25 101.21 101.25 3.2K
14:35 101.25 101.25 101.24 101.24 5.8K
14:36 101.20 101.21 101.20 101.20 7.0K
14:37 101.18 101.18 101.15 101.16 5.2K
14:38 101.16 101.18 101.15 101.18 1.9K
14:39 101.18 101.19 101.18 101.19 1.0K
14:40 101.19 101.19 101.14 101.14 10.1K
14:41 101.14 101.14 101.12 101.12 1.6K
14:42 101.12 101.12 101.11 101.12 2.1K
14:43 101.12 101.15 101.12 101.15 3.0K
14:44 101.15 101.15 101.13 101.14 3.5K
14:45 101.17 101.20 101.17 101.19 3.6K
14:46 101.19 101.19 101.17 101.18 1.8K
14:47 101.18 101.18 101.17 101.18 2.2K
14:48 101.18 101.19 101.18 101.19 1.6K
14:49 101.19 101.20 101.19 101.19 4.2K
14:50 101.19 101.19 101.18 101.18 1.9K
14:51 101.18 101.18 101.15 101.15 3.1K
14:52 101.13 101.13 101.13 101.13 1.9K
14:53 101.12 101.13 101.12 101.13 3.1K
14:54 101.15 101.15 101.15 101.15 3.1K
14:55 101.15 101.15 101.14 101.14 2.4K
14:56 101.16 101.18 101.16 101.16 4.5K
14:57 101.16 101.18 101.15 101.15 1.7K
14:58 101.15 101.17 101.14 101.17 3.4K
14:59 101.18 101.18 101.18 101.18 1.7K
15:00 101.18 101.19 101.16 101.16 15.3K
15:01 101.17 101.20 101.16 101.20 4.3K
15:02 101.17 101.18 101.16 101.16 5.0K
15:03 101.15 101.15 101.11 101.11 9.3K
15:04 101.12 101.12 101.10 101.11 6.7K
15:05 101.10 101.10 101.05 101.06 12.3K
15:06 101.05 101.07 101.05 101.05 4.0K
15:07 101.08 101.08 101.07 101.07 3.7K
15:08 101.07 101.07 101.05 101.06 5.0K
15:09 101.07 101.07 101.07 101.07 2.9K
15:10 101.10 101.19 101.10 101.19 48.6K
15:11 101.18 101.18 101.12 101.12 7.4K
15:12 101.10 101.14 101.08 101.11 8.1K
15:13 101.11 101.16 101.11 101.16 4.2K
15:14 101.13 101.13 101.10 101.12 6.3K
15:15 101.12 101.13 101.12 101.13 4.3K
15:16 101.13 101.14 101.13 101.13 4.9K
15:17 101.13 101.13 101.09 101.09 5.0K
15:18 101.07 101.08 101.07 101.07 2.4K
15:19 101.08 101.11 101.08 101.11 5.2K
15:20 101.11 101.12 101.10 101.10 2.2K
15:21 101.12 101.12 101.08 101.08 3.3K
15:22 101.08 101.09 101.07 101.07 5.3K
15:23 101.07 101.09 101.07 101.09 3.4K
15:24 101.09 101.09 101.08 101.09 3.4K
15:25 101.09 101.11 101.09 101.11 3.5K
15:26 101.08 101.09 101.04 101.04 5.0K
15:27 101.05 101.07 101.05 101.06 3.2K
15:28 101.06 101.09 101.06 101.09 2.5K
15:29 101.10 101.11 101.10 101.10 5.1K
15:30 101.11 101.14 101.11 101.14 8.7K
15:31 101.13 101.13 101.10 101.12 11.3K
15:32 101.12 101.13 101.09 101.09 9.2K
15:33 101.08 101.11 101.08 101.11 4.2K
15:34 101.14 101.14 101.11 101.12 9.2K
15:35 101.11 101.12 101.09 101.09 8.6K
15:36 101.12 101.15 101.12 101.14 16.9K
15:37 101.14 101.14 101.12 101.13 12.1K
15:38 101.15 101.18 101.15 101.17 8.5K
15:39 101.17 101.21 101.17 101.21 4.9K
15:40 101.21 101.21 101.18 101.18 5.3K
15:41 101.17 101.17 101.13 101.13 7.5K
15:42 101.13 101.14 101.11 101.13 8.1K
15:43 101.12 101.13 101.10 101.10 9.7K
15:44 101.10 101.13 101.10 101.10 10.2K
15:45 101.11 101.11 101.07 101.08 7.1K
15:46 101.09 101.13 101.09 101.13 5.8K
15:47 101.12 101.12 101.06 101.06 6.5K
15:48 101.09 101.12 101.09 101.12 16.6K
15:49 101.13 101.13 101.04 101.04 12.6K
15:50 101.03 101.05 101.01 101.01 18.6K
15:51 100.99 101.04 100.99 101.04 20.2K
15:52 101.05 101.05 101.02 101.04 13.7K
15:53 101.04 101.10 101.04 101.10 14.9K
15:54 101.11 101.12 101.10 101.12 18.0K
15:55 101.13 101.18 101.13 101.16 21.6K
15:56 101.19 101.24 101.15 101.22 47.8K
15:57 101.24 101.26 101.22 101.24 33.5K
15:58 101.26 101.31 101.26 101.31 29.2K
15:59 101.32 101.33 101.28 101.28 59.8K
16:00 101.30 101.38 101.05 101.18 1,428.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음