Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
108.79
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 103.25 103.45 103.25 103.45 1,972.9K
09:31 103.45 103.69 103.38 103.69 5.6K
09:32 103.68 103.95 103.68 103.95 8.7K
09:33 103.84 103.94 103.84 103.85 3.0K
09:34 103.95 104.05 103.85 104.05 20.6K
09:35 104.08 104.08 103.93 103.96 6.5K
09:36 103.97 103.98 103.77 103.79 8.2K
09:37 103.79 103.90 103.79 103.90 4.4K
09:38 103.91 103.91 103.72 103.72 11.1K
09:39 103.72 103.77 103.63 103.63 17.4K
09:40 103.63 103.97 103.63 103.97 19.3K
09:41 103.94 103.99 103.93 103.95 8.8K
09:42 104.06 104.25 104.03 104.25 9.1K
09:43 104.26 104.33 104.24 104.27 8.0K
09:44 104.31 104.34 104.28 104.34 47.9K
09:45 104.30 104.40 104.20 104.26 143.2K
09:46 104.27 104.29 104.06 104.06 76.3K
09:47 104.09 104.09 103.83 103.88 10.7K
09:48 103.87 104.00 103.86 103.94 14.8K
09:49 103.88 104.14 103.88 104.06 25.2K
09:50 104.12 104.14 104.04 104.09 5.1K
09:51 104.11 104.22 104.11 104.22 8.9K
09:52 104.29 104.33 104.25 104.33 9.2K
09:53 104.34 104.34 104.23 104.27 5.5K
09:54 104.39 104.39 104.31 104.32 6.5K
09:55 104.32 104.35 104.31 104.35 2.2K
09:56 104.38 104.44 104.32 104.44 6.0K
09:57 104.45 104.46 104.29 104.29 7.3K
09:58 104.31 104.38 104.27 104.38 27.3K
09:59 104.35 104.45 104.35 104.44 7.2K
10:00 104.51 104.56 104.50 104.50 17.5K
10:01 104.50 104.56 104.46 104.48 10.7K
10:02 104.50 104.51 104.46 104.46 13.3K
10:03 104.43 104.45 104.42 104.42 8.0K
10:04 104.44 104.44 104.32 104.37 13.0K
10:05 104.41 104.47 104.37 104.41 8.7K
10:06 104.42 104.43 104.35 104.36 14.1K
10:07 104.38 104.39 104.32 104.32 6.9K
10:08 104.32 104.32 104.20 104.20 11.2K
10:09 104.22 104.28 104.20 104.26 8.6K
10:10 104.26 104.28 104.24 104.24 4.5K
10:11 104.22 104.45 104.22 104.45 15.3K
10:12 104.49 104.63 104.49 104.63 6.0K
10:13 104.64 104.64 104.59 104.63 10.1K
10:14 104.64 104.66 104.63 104.65 6.1K
10:15 104.66 104.68 104.61 104.68 16.7K
10:16 104.68 104.70 104.63 104.63 5.3K
10:17 104.64 104.67 104.64 104.67 2.1K
10:18 104.69 104.77 104.68 104.77 5.3K
10:19 104.78 104.82 104.76 104.82 5.1K
10:20 104.81 104.82 104.78 104.82 10.1K
10:21 104.82 104.86 104.82 104.85 9.9K
10:22 104.84 104.84 104.78 104.78 6.1K
10:23 104.79 104.79 104.72 104.74 6.2K
10:24 104.73 104.80 104.67 104.79 16.4K
10:25 104.79 104.79 104.68 104.70 12.2K
10:26 104.69 104.69 104.59 104.60 14.5K
10:27 104.63 104.65 104.62 104.62 12.6K
10:28 104.65 104.70 104.62 104.70 8.8K
10:29 104.75 104.78 104.72 104.75 14.3K
10:30 104.78 104.78 104.74 104.75 5.1K
10:31 104.75 104.77 104.71 104.71 5.4K
10:32 104.73 104.75 104.70 104.74 7.0K
10:33 104.77 104.81 104.74 104.74 8.9K
10:34 104.77 104.81 104.77 104.77 5.2K
10:35 104.77 104.77 104.76 104.77 5.4K
10:36 104.81 104.82 104.75 104.79 26.5K
10:37 104.80 104.80 104.69 104.73 10.6K
10:38 104.71 104.74 104.67 104.69 8.1K
10:39 104.70 104.74 104.70 104.72 6.5K
10:40 104.70 104.70 104.69 104.70 4.5K
10:41 104.75 104.78 104.75 104.78 3.5K
10:42 104.77 104.82 104.76 104.82 14.3K
10:43 104.79 104.86 104.79 104.86 9.4K
10:44 104.85 104.89 104.85 104.89 11.9K
10:45 104.92 104.96 104.92 104.96 6.9K
10:46 104.97 104.97 104.87 104.89 7.3K
10:47 104.88 104.88 104.78 104.81 10.1K
10:48 104.81 104.84 104.80 104.83 10.6K
10:49 104.83 104.88 104.81 104.81 8.6K
10:50 104.79 104.82 104.77 104.77 5.9K
10:51 104.85 104.93 104.84 104.91 8.4K
10:52 104.91 104.91 104.88 104.90 3.3K
10:53 104.94 104.96 104.92 104.92 6.8K
10:54 104.95 104.95 104.93 104.93 5.8K
10:55 104.96 104.99 104.95 104.95 7.7K
10:56 104.89 104.89 104.85 104.88 3.2K
10:57 104.92 104.95 104.92 104.95 3.8K
10:58 104.93 104.93 104.89 104.89 3.9K
10:59 104.93 104.93 104.91 104.91 3.7K
11:00 104.92 104.93 104.89 104.92 4.0K
11:01 104.93 104.98 104.93 104.97 4.0K
11:02 104.96 104.99 104.95 104.97 4.6K
11:03 104.98 105.02 104.98 105.01 8.7K
11:04 104.99 105.01 104.99 105.00 5.1K
11:05 105.01 105.06 105.00 105.03 8.2K
11:06 105.01 105.02 104.94 104.94 8.1K
11:07 104.92 104.93 104.88 104.89 7.0K
11:08 104.89 104.90 104.85 104.85 7.3K
11:09 104.85 104.89 104.85 104.89 4.6K
11:10 104.88 104.96 104.88 104.96 9.9K
11:11 104.94 105.01 104.94 105.01 5.4K
11:12 105.04 105.04 104.97 105.01 6.2K
11:13 105.01 105.01 104.98 105.00 3.8K
11:14 104.99 105.01 104.99 105.01 8.9K
11:15 105.02 105.11 105.02 105.10 12.7K
11:16 105.10 105.10 105.02 105.03 6.8K
11:17 105.02 105.02 104.93 104.93 10.4K
11:18 104.95 105.00 104.95 105.00 7.4K
11:19 105.01 105.01 104.99 105.00 6.6K
11:20 104.99 104.99 104.93 104.95 1.9K
11:21 104.93 104.97 104.91 104.97 8.3K
11:22 104.95 104.95 104.92 104.92 5.0K
11:23 104.92 104.96 104.87 104.96 4.7K
11:24 104.94 104.97 104.94 104.97 4.7K
11:25 104.99 104.99 104.94 104.94 4.2K
11:26 104.92 104.92 104.84 104.84 4.6K
11:27 104.83 104.84 104.81 104.83 6.2K
11:28 104.83 104.88 104.83 104.88 4.2K
11:29 104.85 104.86 104.84 104.86 5.7K
11:30 104.86 104.87 104.85 104.87 4.3K
11:31 104.88 104.88 104.84 104.87 4.7K
11:32 104.88 104.91 104.88 104.89 8.0K
11:33 104.88 104.91 104.88 104.91 5.4K
11:34 104.92 104.94 104.92 104.92 3.9K
11:35 104.93 104.98 104.91 104.98 14.1K
11:36 104.97 105.01 104.97 105.01 7.7K
11:37 105.01 105.08 105.01 105.04 11.1K
11:38 105.08 105.14 105.07 105.14 14.0K
11:39 105.14 105.14 105.10 105.11 5.0K
11:40 105.16 105.16 105.14 105.15 6.0K
11:41 105.14 105.18 105.13 105.15 7.1K
11:42 105.14 105.15 105.14 105.15 6.7K
11:43 105.16 105.17 105.16 105.17 3.9K
11:44 105.16 105.19 105.15 105.16 22.9K
11:45 105.17 105.18 105.11 105.11 5.6K
11:46 105.11 105.13 105.11 105.13 7.5K
11:47 105.12 105.13 105.11 105.13 6.4K
11:48 105.11 105.11 105.10 105.10 8.2K
11:49 105.11 105.13 105.11 105.12 3.7K
11:50 105.13 105.13 105.07 105.09 5.8K
11:51 105.08 105.08 105.06 105.07 17.5K
11:52 105.08 105.11 105.06 105.06 11.9K
11:53 105.08 105.09 105.05 105.09 6.0K
11:54 105.10 105.13 105.10 105.10 7.8K
11:55 105.09 105.09 105.03 105.03 15.9K
11:56 105.04 105.04 104.92 104.94 30.8K
11:57 104.92 104.93 104.91 104.91 7.5K
11:58 104.89 104.90 104.85 104.85 7.9K
11:59 104.84 104.89 104.84 104.88 10.1K
12:00 104.90 104.90 104.87 104.88 5.1K
12:01 104.89 104.89 104.82 104.82 5.1K
12:02 104.78 104.78 104.74 104.74 3.5K
12:03 104.77 104.77 104.73 104.76 6.4K
12:04 104.76 104.81 104.76 104.81 9.2K
12:05 104.85 104.86 104.85 104.86 2.1K
12:06 104.85 104.88 104.85 104.86 6.3K
12:07 104.85 104.85 104.78 104.82 15.5K
12:08 104.84 104.84 104.80 104.80 5.3K
12:09 104.79 104.79 104.77 104.79 5.4K
12:10 104.81 104.81 104.76 104.76 3.1K
12:11 104.76 104.78 104.74 104.78 4.4K
12:12 104.78 104.82 104.78 104.82 3.7K
12:13 104.84 104.87 104.84 104.87 3.2K
12:14 104.84 104.84 104.82 104.82 3.2K
12:15 104.82 104.86 104.78 104.86 7.5K
12:16 104.85 104.87 104.85 104.87 2.7K
12:17 104.87 104.93 104.86 104.92 10.6K
12:18 104.91 104.91 104.87 104.87 3.2K
12:19 104.86 104.86 104.85 104.85 3.2K
12:20 104.82 104.84 104.81 104.84 4.4K
12:21 104.85 104.85 104.82 104.82 2.6K
12:22 104.85 104.85 104.80 104.81 7.8K
12:23 104.81 104.82 104.78 104.78 10.5K
12:24 104.78 104.78 104.76 104.78 5.4K
12:25 104.77 104.78 104.76 104.76 7.4K
12:26 104.77 104.77 104.72 104.72 5.0K
12:27 104.72 104.74 104.72 104.73 4.9K
12:28 104.70 104.75 104.70 104.75 4.7K
12:29 104.72 104.72 104.70 104.70 3.0K
12:30 104.71 104.71 104.69 104.70 2.5K
12:31 104.70 104.70 104.68 104.70 4.7K
12:32 104.70 104.73 104.70 104.73 6.5K
12:33 104.70 104.70 104.68 104.68 1.5K
12:34 104.68 104.71 104.68 104.71 2.4K
12:35 104.70 104.72 104.67 104.69 5.1K
12:36 104.70 104.73 104.70 104.71 3.4K
12:37 104.74 104.74 104.69 104.69 5.8K
12:38 104.69 104.71 104.65 104.71 5.1K
12:39 104.72 104.72 104.71 104.71 3.8K
12:40 104.70 104.72 104.70 104.72 3.3K
12:41 104.71 104.72 104.69 104.69 5.7K
12:42 104.67 104.67 104.65 104.65 144.3K
12:43 104.65 104.65 104.57 104.57 3.8K
12:44 104.57 104.57 104.56 104.56 3.2K
12:45 104.53 104.54 104.52 104.53 2.3K
12:46 104.52 104.52 104.43 104.47 12.9K
12:47 104.46 104.46 104.36 104.36 12.9K
12:48 104.32 104.33 103.99 103.99 48.1K
12:49 104.02 104.04 103.87 104.04 45.4K
12:50 104.05 104.05 104.02 104.05 5.6K
12:51 104.06 104.06 104.04 104.05 2.4K
12:52 104.04 104.17 104.04 104.10 11.6K
12:53 104.13 104.13 103.97 103.97 11.3K
12:54 103.93 103.95 103.92 103.95 9.7K
12:55 103.95 103.95 103.93 103.93 2.9K
12:56 103.94 103.96 103.89 103.92 11.8K
12:57 103.92 103.92 103.84 103.84 3.5K
12:58 103.85 103.85 103.81 103.83 2.8K
12:59 103.81 104.00 103.81 104.00 18.8K
13:00 103.99 103.99 103.93 103.93 19.3K
13:01 103.99 103.99 103.96 103.96 5.3K
13:02 103.99 104.02 103.95 103.96 7.5K
13:03 103.96 103.97 103.95 103.97 2.8K
13:04 103.94 103.94 103.89 103.90 3.2K
13:05 103.90 103.90 103.84 103.84 4.9K
13:06 103.86 103.91 103.86 103.91 4.2K
13:07 103.96 103.97 103.95 103.96 5.3K
13:08 103.93 103.97 103.93 103.94 6.4K
13:09 103.94 103.96 103.94 103.95 2.6K
13:10 103.95 103.95 103.94 103.95 6.8K
13:11 103.95 103.95 103.94 103.94 4.9K
13:12 103.91 103.91 103.89 103.91 4.2K
13:13 103.91 103.91 103.88 103.90 3.4K
13:14 103.90 103.95 103.90 103.91 6.3K
13:15 103.90 103.91 103.90 103.91 2.2K
13:16 103.91 103.97 103.91 103.97 5.9K
13:17 103.95 103.96 103.94 103.96 2.5K
13:18 103.93 103.93 103.88 103.91 5.7K
13:19 103.92 103.94 103.91 103.94 2.5K
13:20 103.95 103.97 103.88 103.88 6.0K
13:21 103.90 103.97 103.90 103.97 3.1K
13:22 103.97 103.97 103.95 103.95 4.4K
13:23 104.02 104.04 104.02 104.04 4.2K
13:24 104.06 104.06 103.98 103.98 17.7K
13:25 103.99 104.03 103.98 104.03 10.5K
13:26 104.04 104.08 104.04 104.06 14.0K
13:27 104.07 104.09 104.05 104.09 8.6K
13:28 104.12 104.17 104.10 104.17 57.6K
13:29 104.17 104.19 104.17 104.19 4.2K
13:30 104.21 104.29 104.21 104.29 4.3K
13:31 104.29 104.29 104.22 104.25 6.7K
13:32 104.26 104.26 104.25 104.25 5.4K
13:33 104.26 104.26 104.24 104.26 3.1K
13:34 104.27 104.31 104.27 104.31 1.9K
13:35 104.30 104.30 104.27 104.29 6.2K
13:36 104.29 104.33 104.29 104.30 7.8K
13:37 104.28 104.28 104.27 104.27 3.8K
13:38 104.24 104.25 104.22 104.22 4.0K
13:39 104.21 104.21 104.21 104.21 2.4K
13:40 104.19 104.21 104.19 104.19 5.1K
13:41 104.27 104.27 104.25 104.26 5.8K
13:42 104.25 104.28 104.24 104.28 6.8K
13:43 104.28 104.28 104.25 104.25 7.3K
13:44 104.25 104.26 104.23 104.25 7.4K
13:45 104.24 104.31 104.24 104.31 4.6K
13:46 104.29 104.29 104.27 104.27 6.3K
13:47 104.24 104.27 104.24 104.27 6.8K
13:48 104.27 104.28 104.26 104.28 4.6K
13:49 104.27 104.29 104.27 104.29 2.8K
13:50 104.27 104.34 104.27 104.34 3.4K
13:51 104.27 104.29 104.25 104.27 31.4K
13:52 104.26 104.26 104.26 104.26 3.1K
13:53 104.25 104.27 104.25 104.27 1.8K
13:54 104.27 104.27 104.19 104.19 6.5K
13:55 104.15 104.18 104.15 104.15 4.0K
13:56 104.15 104.15 104.15 104.15 1.4K
13:57 104.14 104.16 104.09 104.09 4.6K
13:58 104.08 104.08 104.03 104.03 3.8K
13:59 104.02 104.04 104.02 104.03 4.4K
14:00 104.03 104.04 104.02 104.04 2.2K
14:01 104.04 104.12 104.03 104.12 5.7K
14:02 104.13 104.13 104.13 104.13 1.8K
14:03 104.12 104.14 104.11 104.14 3.0K
14:04 104.15 104.16 104.13 104.16 7.1K
14:05 104.15 104.15 104.13 104.14 3.7K
14:06 104.17 104.17 104.14 104.16 5.8K
14:07 104.14 104.15 104.14 104.15 4.8K
14:08 104.16 104.17 104.16 104.17 1.7K
14:09 104.14 104.14 104.12 104.13 3.2K
14:10 104.12 104.13 104.12 104.13 7.4K
14:11 104.13 104.14 104.13 104.13 2.4K
14:12 104.14 104.18 104.14 104.16 3.4K
14:13 104.15 104.16 104.13 104.14 2.8K
14:14 104.17 104.18 104.15 104.15 4.4K
14:15 104.16 104.16 104.14 104.14 2.2K
14:16 104.13 104.13 104.12 104.12 3.1K
14:17 104.09 104.10 104.08 104.10 3.4K
14:18 104.11 104.11 104.08 104.08 3.4K
14:19 104.05 104.08 104.05 104.06 5.2K
14:20 104.07 104.07 104.01 104.01 3.7K
14:21 104.00 104.03 104.00 104.03 3.4K
14:22 104.03 104.04 104.02 104.02 2.2K
14:23 104.03 104.04 104.03 104.03 3.6K
14:24 104.06 104.09 104.05 104.09 2.1K
14:25 104.09 104.09 104.06 104.06 3.2K
14:26 104.04 104.05 103.96 103.96 9.0K
14:27 103.95 103.98 103.95 103.97 2.0K
14:28 103.95 103.96 103.94 103.94 3.0K
14:29 103.93 103.93 103.92 103.93 3.3K
14:30 103.91 103.92 103.91 103.92 2.3K
14:31 103.90 103.93 103.90 103.92 5.6K
14:32 103.95 103.98 103.93 103.98 3.1K
14:33 103.94 103.94 103.91 103.91 11.0K
14:34 103.91 103.92 103.91 103.91 2.9K
14:35 103.95 103.98 103.95 103.95 32.7K
14:36 103.97 103.97 103.94 103.94 5.2K
14:37 103.91 103.91 103.90 103.90 4.1K
14:38 103.87 103.91 103.87 103.91 6.2K
14:39 103.89 103.89 103.86 103.87 3.8K
14:40 103.86 103.87 103.86 103.87 5.4K
14:41 103.88 103.95 103.88 103.95 9.0K
14:42 103.94 103.95 103.94 103.95 3.4K
14:43 103.95 103.96 103.93 103.93 2.0K
14:44 103.92 103.94 103.92 103.94 1.4K
14:45 103.91 103.92 103.88 103.92 6.1K
14:46 103.94 103.94 103.93 103.93 30.1K
14:47 103.91 103.92 103.88 103.92 5.5K
14:48 103.91 103.94 103.91 103.93 2.5K
14:49 103.93 103.96 103.93 103.93 9.5K
14:50 103.93 103.97 103.93 103.94 4.2K
14:51 103.92 103.97 103.92 103.97 4.6K
14:52 103.98 104.01 103.98 104.01 4.0K
14:53 104.03 104.03 103.99 104.00 3.3K
14:54 104.00 104.02 104.00 104.02 3.4K
14:55 104.03 104.03 103.96 103.97 13.0K
14:56 103.99 104.01 103.97 104.00 4.1K
14:57 104.00 104.09 103.99 104.09 14.3K
14:58 104.10 104.12 104.09 104.12 5.6K
14:59 104.13 104.17 104.13 104.16 4.6K
15:00 104.18 104.21 104.18 104.19 8.3K
15:01 104.22 104.22 104.14 104.15 9.0K
15:02 104.14 104.15 104.14 104.14 2.5K
15:03 104.13 104.14 104.11 104.11 2.9K
15:04 104.12 104.16 104.11 104.16 6.1K
15:05 104.17 104.19 104.17 104.17 7.6K
15:06 104.19 104.19 104.16 104.16 5.3K
15:07 104.14 104.16 104.13 104.13 2.6K
15:08 104.15 104.15 104.13 104.14 4.7K
15:09 104.13 104.15 104.13 104.15 4.0K
15:10 104.15 104.26 104.15 104.25 22.8K
15:11 104.23 104.28 104.23 104.28 6.6K
15:12 104.29 104.30 104.27 104.30 5.0K
15:13 104.31 104.35 104.29 104.35 6.9K
15:14 104.33 104.35 104.30 104.30 5.8K
15:15 104.31 104.31 104.27 104.27 4.2K
15:16 104.28 104.34 104.28 104.34 3.5K
15:17 104.34 104.34 104.31 104.32 5.0K
15:18 104.31 104.33 104.30 104.31 7.3K
15:19 104.29 104.29 104.26 104.26 7.4K
15:20 104.24 104.25 104.23 104.23 5.1K
15:21 104.22 104.36 104.22 104.33 18.0K
15:22 104.34 104.34 104.33 104.33 1.7K
15:23 104.34 104.37 104.33 104.36 4.6K
15:24 104.34 104.34 104.26 104.26 7.9K
15:25 104.25 104.26 104.25 104.26 2.7K
15:26 104.28 104.28 104.26 104.28 3.6K
15:27 104.27 104.30 104.24 104.24 11.7K
15:28 104.23 104.24 104.23 104.23 3.5K
15:29 104.22 104.25 104.20 104.20 12.2K
15:30 104.19 104.22 104.18 104.18 7.9K
15:31 104.17 104.21 104.17 104.21 13.6K
15:32 104.21 104.23 104.21 104.23 17.9K
15:33 104.20 104.22 104.16 104.16 35.3K
15:34 104.18 104.22 104.18 104.22 5.6K
15:35 104.21 104.27 104.21 104.25 7.1K
15:36 104.26 104.28 104.26 104.26 7.8K
15:37 104.26 104.28 104.26 104.28 6.1K
15:38 104.28 104.29 104.27 104.28 4.5K
15:39 104.27 104.30 104.27 104.27 9.8K
15:40 104.27 104.29 104.26 104.29 5.8K
15:41 104.28 104.33 104.27 104.32 8.0K
15:42 104.33 104.33 104.30 104.30 7.7K
15:43 104.32 104.33 104.30 104.31 7.6K
15:44 104.31 104.34 104.29 104.34 8.7K
15:45 104.33 104.35 104.32 104.35 13.0K
15:46 104.34 104.35 104.33 104.35 5.0K
15:47 104.35 104.36 104.34 104.35 10.3K
15:48 104.35 104.38 104.34 104.36 9.3K
15:49 104.39 104.43 104.36 104.40 14.5K
15:50 104.31 104.41 104.31 104.40 15.9K
15:51 104.40 104.42 104.39 104.41 16.7K
15:52 104.41 104.43 104.39 104.42 17.1K
15:53 104.43 104.44 104.38 104.38 18.4K
15:54 104.33 104.41 104.33 104.38 23.8K
15:55 104.39 104.40 104.35 104.40 36.5K
15:56 104.41 104.42 104.38 104.39 32.6K
15:57 104.39 104.40 104.34 104.34 42.2K
15:58 104.34 104.40 104.32 104.37 56.7K
15:59 104.34 104.49 104.33 104.49 760.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음