Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
109.58
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 103.81 103.81 103.23 103.50 32.9K
09:32 103.50 103.78 103.50 103.78 0.5K
09:33 103.78 103.91 103.62 103.91 2.0K
09:34 103.91 103.99 103.91 103.91 3.8K
09:35 103.91 103.91 103.75 103.77 6.1K
09:36 103.77 103.77 103.62 103.63 12.5K
09:37 103.63 103.73 103.63 103.73 3.8K
09:38 103.73 103.75 103.73 103.75 1.0K
09:39 103.75 103.81 103.75 103.81 19.4K
09:40 103.81 103.81 103.80 103.80 7.6K
09:41 103.80 103.80 103.63 103.66 8.5K
09:42 103.60 103.66 103.60 103.66 1.7K
09:43 103.67 103.67 103.66 103.67 3.2K
09:44 103.67 103.82 103.67 103.82 5.1K
09:45 103.82 103.89 103.81 103.85 4.2K
09:46 103.85 104.00 103.85 104.00 4.4K
09:47 104.00 104.01 104.00 104.01 0.5K
09:48 104.01 104.01 103.95 103.95 2.2K
09:49 103.95 103.99 103.94 103.94 1.5K
09:50 103.94 103.94 103.87 103.87 3.2K
09:51 103.87 103.87 103.83 103.83 1.4K
09:52 103.87 103.89 103.87 103.89 1.7K
09:53 103.89 103.91 103.89 103.91 0.7K
09:54 103.91 103.91 103.74 103.74 4.1K
09:55 103.69 103.69 103.57 103.57 4.9K
09:56 103.61 103.70 103.60 103.70 2.1K
09:57 103.64 103.64 103.62 103.62 2.4K
09:58 103.57 103.57 103.56 103.57 2.9K
09:59 103.57 103.73 103.57 103.66 2.0K
10:00 103.68 103.70 103.67 103.67 3.4K
10:01 103.67 103.68 103.67 103.68 1.6K
10:02 103.74 103.74 103.68 103.68 2.0K
10:03 103.65 103.66 103.65 103.66 2.8K
10:04 103.66 103.66 103.51 103.51 3.6K
10:05 103.52 103.58 103.52 103.58 2.2K
10:06 103.60 103.63 103.57 103.57 5.7K
10:07 103.48 103.50 103.48 103.50 4.9K
10:08 103.44 103.44 103.31 103.31 4.2K
10:09 103.31 103.31 103.26 103.26 4.3K
10:10 103.26 103.30 103.26 103.30 4.1K
10:11 103.35 103.44 103.35 103.41 6.1K
10:12 103.51 103.53 103.50 103.50 3.3K
10:13 103.54 103.55 103.52 103.52 3.7K
10:14 103.53 103.54 103.53 103.54 1.7K
10:15 103.54 103.54 103.50 103.53 7.9K
10:16 103.45 103.45 103.37 103.37 8.1K
10:17 103.37 103.48 103.37 103.45 6.8K
10:18 103.45 103.51 103.45 103.48 1.2K
10:19 103.53 103.53 103.51 103.51 1.9K
10:20 103.56 103.56 103.56 103.56 3.6K
10:21 103.50 103.51 103.50 103.51 2.1K
10:22 103.51 103.51 103.44 103.44 1.8K
10:23 103.44 103.49 103.44 103.49 1.9K
10:24 103.49 103.58 103.49 103.58 1.3K
10:25 103.60 103.61 103.60 103.61 1.2K
10:26 103.61 103.61 103.59 103.59 1.3K
10:27 103.59 103.59 103.53 103.53 7.2K
10:28 103.53 103.53 103.48 103.48 3.5K
10:29 103.51 103.57 103.51 103.57 2.4K
10:30 103.58 103.58 103.52 103.52 3.0K
10:31 103.52 103.52 103.49 103.50 2.7K
10:32 103.50 103.50 103.42 103.44 1.6K
10:33 103.44 103.44 103.38 103.38 3.4K
10:34 103.33 103.36 103.31 103.31 5.1K
10:35 103.31 103.31 103.23 103.25 1.8K
10:36 103.25 103.26 103.19 103.19 3.4K
10:37 103.19 103.32 103.19 103.32 2.8K
10:38 103.35 103.35 103.33 103.33 3.0K
10:39 103.33 103.34 103.27 103.27 3.4K
10:40 103.28 103.36 103.27 103.36 2.7K
10:41 103.36 103.45 103.36 103.45 2.7K
10:42 103.48 103.48 103.45 103.45 4.2K
10:43 103.45 103.47 103.43 103.47 3.1K
10:44 103.44 103.48 103.35 103.45 19.2K
10:45 103.45 103.49 103.45 103.49 4.0K
10:46 103.49 103.49 103.42 103.42 5.6K
10:47 103.39 103.39 103.26 103.26 5.8K
10:48 103.31 103.31 103.24 103.24 4.0K
10:49 103.22 103.22 103.19 103.19 3.6K
10:50 103.23 103.27 103.22 103.23 7.0K
10:51 103.23 103.26 103.23 103.26 3.8K
10:52 103.28 103.39 103.28 103.39 17.1K
10:53 103.39 103.39 103.35 103.39 9.2K
10:54 103.40 103.40 103.34 103.34 7.0K
10:55 103.34 103.34 103.21 103.21 3.2K
10:56 103.18 103.18 103.09 103.09 2.7K
10:57 103.07 103.16 103.07 103.13 5.3K
10:58 103.17 103.17 103.17 103.17 1.1K
10:59 103.17 103.17 103.09 103.09 4.0K
11:00 103.08 103.09 103.05 103.05 3.8K
11:01 103.03 103.03 103.01 103.03 4.4K
11:02 103.04 103.08 103.04 103.08 5.9K
11:03 103.09 103.09 103.09 103.09 1.7K
11:04 103.09 103.09 102.92 102.92 3.5K
11:05 102.93 102.93 102.89 102.89 5.5K
11:06 102.89 102.89 102.85 102.85 10.0K
11:07 102.85 102.86 102.76 102.86 14.5K
11:08 102.80 102.83 102.77 102.78 6.1K
11:09 102.78 102.78 102.74 102.74 3.1K
11:10 102.75 102.75 102.66 102.66 4.1K
11:11 102.66 102.71 102.66 102.71 12.3K
11:12 102.71 102.85 102.71 102.85 7.0K
11:13 102.85 102.94 102.85 102.94 5.4K
11:14 102.94 102.95 102.92 102.95 9.9K
11:15 102.92 102.94 102.81 102.81 12.6K
11:16 102.82 102.86 102.82 102.86 4.6K
11:17 102.88 102.89 102.88 102.89 1.6K
11:18 102.91 102.91 102.88 102.88 1.1K
11:19 102.88 102.89 102.88 102.89 1.6K
11:20 102.89 102.91 102.85 102.85 5.3K
11:21 102.85 102.86 102.81 102.84 2.4K
11:22 102.82 102.83 102.77 102.79 8.5K
11:23 102.79 102.79 102.73 102.74 4.3K
11:24 102.74 102.78 102.74 102.76 4.8K
11:25 102.78 102.78 102.73 102.73 4.2K
11:26 102.73 102.77 102.70 102.77 10.7K
11:27 102.67 102.67 102.50 102.50 24.1K
11:28 102.46 102.48 102.29 102.29 24.3K
11:29 102.29 102.37 102.29 102.37 12.7K
11:30 102.35 102.37 102.29 102.37 8.4K
11:31 102.36 102.36 102.11 102.14 34.5K
11:32 102.06 102.06 102.00 102.00 10.6K
11:33 102.03 102.04 101.85 101.85 6.8K
11:34 101.88 101.88 101.66 101.75 14.1K
11:35 101.76 101.83 101.67 101.79 35.1K
11:36 101.91 102.00 101.91 101.95 55.1K
11:37 101.95 102.04 101.95 101.98 31.9K
11:38 101.98 102.13 101.98 102.13 5.5K
11:39 102.11 102.27 102.11 102.22 7.9K
11:40 102.23 102.29 102.23 102.29 6.7K
11:41 102.21 102.26 102.18 102.26 12.8K
11:42 102.26 102.28 102.20 102.28 4.5K
11:43 102.28 102.28 102.24 102.24 2.7K
11:44 102.27 102.27 102.10 102.11 14.1K
11:45 102.16 102.19 102.13 102.13 32.4K
11:46 102.13 102.13 102.05 102.05 2.9K
11:47 102.05 102.09 102.05 102.09 2.2K
11:48 102.11 102.19 102.11 102.19 19.3K
11:49 102.19 102.26 102.19 102.26 11.5K
11:50 102.22 102.30 102.22 102.30 18.2K
11:51 102.28 102.32 102.28 102.32 6.5K
11:52 102.31 102.31 102.13 102.16 15.0K
11:53 102.16 102.16 102.10 102.15 8.6K
11:54 102.18 102.29 102.18 102.29 10.9K
11:55 102.32 102.36 102.28 102.36 8.9K
11:56 102.37 102.37 102.29 102.29 13.0K
11:57 102.29 102.33 102.29 102.33 4.8K
11:58 102.33 102.37 102.33 102.35 4.6K
11:59 102.32 102.41 102.32 102.41 5.7K
12:00 102.42 102.42 102.41 102.42 3.1K
12:01 102.42 102.45 102.42 102.45 3.9K
12:02 102.48 102.55 102.48 102.53 11.6K
12:03 102.53 102.65 102.53 102.61 3.0K
12:04 102.61 102.63 102.61 102.63 0.7K
12:05 102.64 102.67 102.64 102.65 1.7K
12:06 102.65 102.66 102.65 102.66 5.4K
12:07 102.70 102.70 102.67 102.67 1.7K
12:08 102.67 102.71 102.67 102.71 6.5K
12:09 102.73 102.76 102.73 102.76 3.1K
12:10 102.74 102.74 102.69 102.69 7.9K
12:11 102.73 102.80 102.73 102.80 1.0K
12:12 102.78 102.81 102.78 102.81 6.4K
12:13 102.81 102.83 102.81 102.81 3.4K
12:14 102.81 102.84 102.80 102.84 2.7K
12:15 102.84 102.85 102.83 102.83 3.8K
12:16 102.83 102.83 102.80 102.80 3.4K
12:17 102.79 102.79 102.79 102.79 1.5K
12:18 102.77 102.85 102.76 102.85 15.0K
12:19 102.86 102.86 102.84 102.84 2.3K
12:20 102.84 102.84 102.80 102.83 4.1K
12:21 102.84 102.91 102.84 102.91 2.5K
12:22 102.91 102.91 102.91 102.91 0.7K
12:23 102.91 102.92 102.91 102.92 6.9K
12:24 102.89 102.89 102.89 102.89 0.6K
12:25 102.89 102.96 102.89 102.96 3.5K
12:26 102.96 102.96 102.92 102.92 3.1K
12:27 102.92 102.92 102.87 102.87 7.4K
12:28 102.92 102.92 102.92 102.92 1.5K
12:29 102.92 102.93 102.92 102.93 5.7K
12:30 102.90 102.90 102.86 102.86 5.5K
12:31 102.82 102.86 102.82 102.86 5.6K
12:32 102.87 102.88 102.86 102.88 4.5K
12:33 102.88 102.89 102.88 102.88 2.4K
12:34 102.88 102.89 102.87 102.89 7.0K
12:35 102.86 102.88 102.86 102.88 10.1K
12:36 102.89 102.89 102.86 102.86 5.7K
12:37 102.84 102.87 102.84 102.87 8.5K
12:38 102.90 102.96 102.90 102.96 3.6K
12:39 102.96 102.96 102.96 102.96 0.4K
12:40 102.96 103.00 102.96 102.99 5.4K
12:41 102.99 102.99 102.99 102.99 1.7K
12:42 102.97 103.00 102.97 102.98 5.4K
12:43 102.94 102.94 102.92 102.92 5.9K
12:44 102.92 102.93 102.92 102.93 2.5K
12:45 102.93 102.93 102.91 102.91 2.1K
12:46 102.91 102.93 102.91 102.93 1.2K
12:47 102.93 102.93 102.92 102.92 2.8K
12:48 102.92 102.97 102.92 102.97 6.2K
12:49 102.97 102.98 102.97 102.98 2.3K
12:50 102.98 102.98 102.97 102.97 2.1K
12:51 102.97 102.97 102.97 102.97 2.4K
12:52 102.97 102.97 102.93 102.93 4.7K
12:53 102.91 102.93 102.91 102.93 6.2K
12:54 102.92 102.92 102.92 102.92 1.3K
12:55 102.90 102.90 102.89 102.90 4.7K
12:56 102.90 102.96 102.90 102.96 5.0K
12:57 102.95 102.95 102.93 102.93 2.1K
12:58 102.93 102.98 102.93 102.98 3.0K
12:59 102.96 102.96 102.95 102.95 2.8K
13:00 102.95 102.95 102.94 102.94 2.7K
13:01 102.92 102.98 102.92 102.98 8.9K
13:02 102.98 102.99 102.98 102.99 0.7K
13:03 102.99 102.99 102.97 102.97 4.0K
13:04 102.97 102.99 102.95 102.99 5.8K
13:05 103.01 103.03 103.01 103.01 9.4K
13:06 103.01 103.01 103.00 103.00 1.6K
13:07 103.00 103.00 102.90 102.90 2.9K
13:08 102.87 102.97 102.87 102.97 6.9K
13:09 103.03 103.05 103.01 103.01 2.8K
13:10 103.02 103.07 103.02 103.07 3.8K
13:11 103.09 103.11 103.09 103.11 1.6K
13:12 103.13 103.14 103.11 103.11 3.0K
13:13 103.09 103.09 103.07 103.09 4.7K
13:14 103.09 103.15 103.09 103.13 3.7K
13:15 103.17 103.17 103.11 103.11 4.9K
13:16 103.09 103.09 103.04 103.04 4.0K
13:17 103.04 103.07 103.04 103.06 4.7K
13:18 103.05 103.06 103.05 103.06 1.9K
13:19 103.06 103.06 103.06 103.06 1.5K
13:20 103.07 103.07 103.06 103.07 3.8K
13:21 103.07 103.08 103.07 103.08 0.6K
13:22 103.07 103.08 103.07 103.08 4.8K
13:23 103.08 103.08 103.06 103.06 2.7K
13:24 103.07 103.07 103.04 103.04 3.9K
13:25 103.04 103.06 103.04 103.06 2.9K
13:26 103.06 103.07 103.06 103.07 1.0K
13:27 103.08 103.08 103.06 103.06 1.3K
13:28 103.04 103.06 103.04 103.04 5.9K
13:29 103.02 103.02 103.02 103.02 1.6K
13:30 103.00 103.00 102.96 102.98 14.1K
13:31 102.95 102.95 102.93 102.94 4.0K
13:32 102.94 102.95 102.94 102.95 8.0K
13:33 103.01 103.03 103.01 103.02 7.2K
13:34 103.02 103.03 103.00 103.00 4.5K
13:35 102.97 102.97 102.97 102.97 2.1K
13:36 103.01 103.01 103.01 103.01 2.0K
13:37 103.01 103.01 102.96 102.96 1.9K
13:38 102.97 102.97 102.95 102.95 2.0K
13:39 102.97 102.98 102.97 102.97 1.5K
13:40 102.95 102.95 102.95 102.95 1.9K
13:41 102.98 102.98 102.86 102.86 12.0K
13:42 102.86 102.96 102.86 102.96 2.1K
13:43 102.96 102.96 102.92 102.92 1.2K
13:44 102.92 102.92 102.89 102.89 2.1K
13:45 102.89 102.89 102.81 102.83 4.8K
13:46 102.83 102.83 102.77 102.77 1.3K
13:47 102.69 102.69 102.65 102.65 4.9K
13:48 102.65 102.65 102.62 102.63 2.3K
13:49 102.63 102.64 102.62 102.64 7.5K
13:50 102.65 102.66 102.65 102.65 3.0K
13:51 102.65 102.74 102.65 102.74 6.9K
13:52 102.74 102.74 102.71 102.71 4.2K
13:53 102.71 102.75 102.71 102.74 14.1K
13:54 102.77 102.79 102.77 102.79 3.7K
13:55 102.79 102.96 102.76 102.96 67.8K
13:56 102.99 103.01 102.99 103.01 5.9K
13:57 103.01 103.01 102.94 102.94 20.1K
13:58 102.90 102.93 102.90 102.93 4.9K
13:59 102.92 102.92 102.88 102.90 3.3K
14:00 102.90 102.93 102.90 102.90 6.1K
14:01 102.85 102.85 102.75 102.82 41.8K
14:02 102.83 102.83 102.68 102.68 5.4K
14:03 102.70 102.78 102.70 102.78 10.9K
14:04 102.78 102.78 102.76 102.76 2.6K
14:05 102.76 102.80 102.76 102.77 17.3K
14:06 102.77 102.81 102.77 102.81 9.4K
14:07 102.81 102.87 102.81 102.87 2.2K
14:08 102.90 102.93 102.90 102.92 4.8K
14:09 102.97 103.00 102.97 103.00 4.5K
14:10 102.98 103.07 102.98 103.07 20.7K
14:11 103.07 103.07 103.01 103.01 4.1K
14:12 103.01 103.01 102.98 102.99 2.6K
14:13 102.99 103.00 102.98 103.00 3.0K
14:14 103.00 103.01 102.99 103.00 2.2K
14:15 103.00 103.01 102.98 102.98 3.7K
14:16 103.03 103.06 103.03 103.06 4.9K
14:17 103.05 103.08 103.05 103.08 7.0K
14:18 103.06 103.06 103.01 103.01 8.3K
14:19 103.01 103.03 103.01 103.03 3.4K
14:20 103.04 103.06 103.01 103.01 4.4K
14:21 103.01 103.03 103.01 103.03 2.5K
14:22 103.03 103.03 102.98 102.98 3.9K
14:23 102.99 102.99 102.99 102.99 1.4K
14:24 102.99 102.99 102.98 102.99 2.2K
14:25 102.98 103.00 102.98 102.99 4.1K
14:26 102.97 102.97 102.95 102.95 5.3K
14:27 102.95 102.99 102.95 102.98 3.8K
14:28 103.00 103.02 103.00 103.02 7.8K
14:29 102.99 102.99 102.93 102.94 5.0K
14:30 102.95 102.99 102.95 102.99 4.9K
14:31 103.00 103.00 102.98 102.98 5.2K
14:32 102.98 102.98 102.96 102.98 3.4K
14:33 102.98 102.99 102.98 102.99 7.2K
14:34 102.97 102.97 102.97 102.97 2.2K
14:35 102.99 103.02 102.99 103.02 4.4K
14:36 103.01 103.07 103.01 103.07 4.6K
14:37 103.08 103.10 103.07 103.07 4.8K
14:38 103.07 103.08 103.06 103.08 18.2K
14:39 103.07 103.09 103.07 103.09 6.3K
14:40 103.08 103.09 103.06 103.06 3.8K
14:41 103.04 103.05 103.04 103.04 3.3K
14:42 103.02 103.02 102.99 103.00 12.0K
14:43 103.00 103.00 102.99 102.99 4.6K
14:44 102.99 103.01 102.98 103.00 6.3K
14:45 102.98 102.98 102.98 102.98 6.6K
14:46 102.98 102.98 102.95 102.95 2.4K
14:47 102.95 102.95 102.93 102.93 2.0K
14:48 102.93 102.99 102.93 102.99 9.6K
14:49 102.99 102.99 102.97 102.97 2.3K
14:50 102.97 102.97 102.97 102.97 1.0K
14:51 102.95 102.96 102.95 102.96 4.3K
14:52 102.97 103.01 102.97 103.01 6.6K
14:53 103.01 103.02 102.97 102.97 19.9K
14:54 102.97 102.99 102.97 102.99 3.6K
14:55 102.98 102.98 102.97 102.98 3.8K
14:56 102.99 103.00 102.99 103.00 5.7K
14:57 103.00 103.08 103.00 103.08 14.5K
14:58 103.07 103.08 103.06 103.07 6.3K
14:59 103.08 103.08 103.08 103.08 4.2K
15:00 103.09 103.09 103.05 103.05 11.5K
15:01 103.06 103.12 103.06 103.10 5.2K
15:02 103.12 103.13 103.09 103.13 3.2K
15:03 103.13 103.13 103.12 103.12 5.1K
15:04 103.12 103.16 103.12 103.14 4.5K
15:05 103.14 103.15 103.14 103.14 5.9K
15:06 103.12 103.23 103.12 103.23 10.0K
15:07 103.24 103.26 103.21 103.21 7.1K
15:08 103.21 103.21 103.17 103.18 2.3K
15:09 103.15 103.15 103.08 103.09 12.9K
15:10 103.09 103.11 103.09 103.11 4.3K
15:11 103.12 103.12 103.09 103.09 3.4K
15:12 103.09 103.09 103.05 103.07 4.5K
15:13 103.07 103.08 103.07 103.08 3.5K
15:14 103.08 103.09 103.08 103.09 4.0K
15:15 103.09 103.12 103.09 103.10 6.3K
15:16 103.08 103.08 103.06 103.06 4.0K
15:17 103.06 103.09 103.06 103.07 6.0K
15:18 103.06 103.12 103.06 103.09 8.0K
15:19 103.09 103.13 103.09 103.13 2.5K
15:20 103.14 103.16 103.10 103.10 7.7K
15:21 103.10 103.11 103.07 103.09 9.2K
15:22 103.09 103.15 103.09 103.15 7.1K
15:23 103.15 103.22 103.15 103.20 2.5K
15:24 103.18 103.20 103.18 103.20 7.2K
15:25 103.20 103.20 103.17 103.17 3.2K
15:26 103.17 103.17 103.15 103.16 3.1K
15:27 103.17 103.17 103.13 103.15 5.4K
15:28 103.15 103.17 103.15 103.17 8.1K
15:29 103.15 103.15 103.13 103.14 4.1K
15:30 103.11 103.14 103.11 103.12 6.5K
15:31 103.13 103.13 103.11 103.11 4.2K
15:32 103.14 103.20 103.14 103.17 11.9K
15:33 103.16 103.16 103.13 103.14 3.7K
15:34 103.15 103.16 103.15 103.16 4.3K
15:35 103.19 103.21 103.18 103.20 6.3K
15:36 103.20 103.20 103.17 103.17 11.0K
15:37 103.17 103.17 103.16 103.16 4.6K
15:38 103.16 103.16 103.14 103.14 14.4K
15:39 103.16 103.17 103.14 103.15 8.4K
15:40 103.15 103.16 103.13 103.16 5.9K
15:41 103.16 103.16 103.15 103.15 5.5K
15:42 103.15 103.15 103.10 103.12 11.7K
15:43 103.11 103.11 103.01 103.01 9.6K
15:44 103.02 103.03 103.02 103.03 5.2K
15:45 103.04 103.04 103.03 103.03 4.1K
15:46 103.03 103.06 103.03 103.06 4.4K
15:47 103.07 103.07 103.05 103.05 5.1K
15:48 103.05 103.05 103.02 103.05 7.1K
15:49 103.06 103.08 103.05 103.05 7.4K
15:50 103.06 103.06 103.02 103.02 8.1K
15:51 103.06 103.06 103.01 103.05 25.8K
15:52 103.07 103.10 103.05 103.09 17.8K
15:53 103.04 103.10 103.04 103.10 19.7K
15:54 103.08 103.10 103.03 103.03 21.5K
15:55 103.05 103.09 103.05 103.08 16.9K
15:56 103.05 103.11 103.05 103.11 21.1K
15:57 103.08 103.10 103.06 103.10 26.6K
15:58 103.09 103.15 103.09 103.15 32.9K
15:59 103.13 103.13 102.92 102.92 93.9K
16:00 102.94 102.96 102.90 102.90 1,485.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음