Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
109.58
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 104.84 104.84 104.01 104.01 42.6K
09:31 104.01 104.28 104.01 104.28 6.1K
09:32 104.28 104.52 104.27 104.27 3.9K
09:33 104.28 104.47 104.12 104.34 3.4K
09:34 104.37 104.81 104.29 104.81 8.4K
09:35 104.51 104.51 104.50 104.51 9.9K
09:36 104.52 104.60 104.49 104.60 1.8K
09:37 104.58 104.62 104.58 104.62 11.4K
09:38 104.54 104.68 104.54 104.63 4.3K
09:39 104.59 104.64 104.52 104.61 1.8K
09:40 104.56 104.56 104.33 104.33 8.9K
09:41 104.41 104.64 104.41 104.64 3.4K
09:42 104.62 104.70 104.53 104.70 2.7K
09:43 104.63 104.77 104.63 104.73 3.1K
09:44 104.72 104.77 104.72 104.73 8.2K
09:45 104.73 104.79 104.68 104.75 7.9K
09:46 104.79 104.79 104.74 104.75 3.3K
09:47 104.75 104.75 104.61 104.61 6.3K
09:48 104.67 104.67 104.64 104.64 3.4K
09:49 104.63 104.63 104.62 104.62 1.4K
09:50 104.62 104.62 104.48 104.48 10.0K
09:51 104.47 104.47 104.37 104.40 3.3K
09:52 104.44 104.51 104.44 104.46 3.9K
09:53 104.53 104.59 104.49 104.53 1.9K
09:54 104.54 104.64 104.54 104.64 12.1K
09:55 104.64 104.64 104.48 104.52 5.5K
09:56 104.52 104.58 104.50 104.56 5.3K
09:57 104.50 104.56 104.45 104.45 16.3K
09:58 104.46 104.46 104.42 104.42 2.6K
09:59 104.43 104.50 104.43 104.47 4.8K
10:00 104.55 104.58 104.51 104.56 3.6K
10:01 104.55 104.58 104.47 104.47 7.8K
10:02 104.50 104.63 104.50 104.59 10.8K
10:03 104.59 104.63 104.57 104.61 8.2K
10:04 104.55 104.55 104.46 104.55 12.7K
10:05 104.56 104.70 104.56 104.70 9.6K
10:06 104.73 104.79 104.61 104.61 11.9K
10:07 104.63 104.66 104.54 104.59 10.0K
10:08 104.59 104.59 104.54 104.56 4.1K
10:09 104.54 104.58 104.54 104.58 5.7K
10:10 104.58 104.60 104.51 104.51 3.3K
10:11 104.57 104.59 104.55 104.55 3.6K
10:12 104.51 104.56 104.51 104.53 6.8K
10:13 104.58 104.58 104.49 104.50 5.7K
10:14 104.51 104.55 104.51 104.55 3.7K
10:15 104.53 104.53 104.45 104.47 4.3K
10:16 104.46 104.46 104.45 104.45 1.8K
10:17 104.45 104.45 104.45 104.45 2.4K
10:18 104.43 104.43 104.25 104.25 9.6K
10:19 104.26 104.31 104.23 104.31 6.1K
10:20 104.30 104.34 104.30 104.33 4.1K
10:21 104.30 104.38 104.30 104.34 7.3K
10:22 104.36 104.36 104.31 104.31 4.6K
10:23 104.35 104.35 104.27 104.32 8.5K
10:24 104.31 104.31 104.27 104.28 11.5K
10:25 104.30 104.36 104.30 104.36 7.0K
10:26 104.36 104.38 104.35 104.38 4.1K
10:27 104.40 104.46 104.39 104.42 7.0K
10:28 104.40 104.40 104.35 104.35 8.5K
10:29 104.35 104.35 104.33 104.34 5.2K
10:30 104.43 104.44 104.43 104.44 1.7K
10:31 104.45 104.51 104.45 104.50 7.9K
10:32 104.52 104.52 104.43 104.45 6.6K
10:33 104.43 104.45 104.43 104.45 7.6K
10:34 104.41 104.42 104.40 104.40 1.8K
10:35 104.42 104.42 104.39 104.39 7.1K
10:36 104.42 104.44 104.41 104.43 4.7K
10:37 104.40 104.40 104.34 104.35 7.1K
10:38 104.34 104.36 104.34 104.35 6.7K
10:39 104.35 104.37 104.33 104.36 4.5K
10:40 104.32 104.32 104.22 104.22 7.8K
10:41 104.18 104.18 104.15 104.15 2.3K
10:42 104.14 104.15 104.09 104.15 7.1K
10:43 104.18 104.19 104.18 104.18 1.5K
10:44 104.19 104.22 104.18 104.19 5.8K
10:45 104.20 104.27 104.20 104.27 5.2K
10:46 104.28 104.28 104.28 104.28 2.4K
10:47 104.29 104.30 104.24 104.24 4.3K
10:48 104.26 104.27 104.22 104.27 4.2K
10:49 104.26 104.26 104.22 104.26 6.8K
10:50 104.26 104.31 104.26 104.31 4.8K
10:51 104.32 104.33 104.26 104.26 5.7K
10:52 104.25 104.26 104.23 104.25 5.1K
10:53 104.25 104.26 104.25 104.26 1.9K
10:54 104.27 104.27 104.27 104.27 1.5K
10:55 104.32 104.34 104.31 104.31 5.6K
10:56 104.30 104.34 104.30 104.34 4.1K
10:57 104.32 104.34 104.30 104.33 11.6K
10:58 104.33 104.36 104.33 104.33 4.6K
10:59 104.35 104.35 104.32 104.32 4.2K
11:00 104.30 104.35 104.30 104.34 5.4K
11:01 104.35 104.36 104.32 104.36 8.9K
11:02 104.38 104.38 104.38 104.38 1.8K
11:03 104.41 104.47 104.41 104.47 6.8K
11:04 104.44 104.46 104.44 104.46 5.1K
11:05 104.44 104.48 104.44 104.48 2.9K
11:06 104.49 104.49 104.44 104.44 3.4K
11:07 104.48 104.49 104.48 104.49 2.2K
11:08 104.49 104.49 104.43 104.43 7.6K
11:09 104.46 104.52 104.46 104.52 10.6K
11:10 104.52 104.52 104.47 104.50 6.8K
11:11 104.48 104.55 104.48 104.55 7.2K
11:12 104.54 104.56 104.50 104.51 5.6K
11:13 104.50 104.50 104.47 104.47 4.3K
11:14 104.52 104.55 104.52 104.53 9.5K
11:15 104.55 104.55 104.49 104.50 72.8K
11:16 104.46 104.46 104.38 104.38 89.6K
11:17 104.38 104.41 104.38 104.41 4.0K
11:18 104.41 104.44 104.41 104.44 2.8K
11:19 104.46 104.46 104.45 104.45 6.4K
11:20 104.46 104.50 104.46 104.46 6.3K
11:21 104.49 104.49 104.47 104.48 5.4K
11:22 104.48 104.50 104.48 104.50 3.0K
11:23 104.51 104.54 104.50 104.54 7.8K
11:24 104.53 104.53 104.49 104.49 6.0K
11:25 104.48 104.48 104.45 104.45 5.6K
11:26 104.47 104.50 104.44 104.47 9.1K
11:27 104.47 104.49 104.47 104.47 5.5K
11:28 104.47 104.47 104.43 104.43 4.9K
11:29 104.42 104.44 104.36 104.38 32.1K
11:30 104.37 104.42 104.37 104.41 3.7K
11:31 104.42 104.42 104.32 104.37 6.5K
11:32 104.41 104.41 104.39 104.39 1.9K
11:33 104.39 104.40 104.37 104.39 5.0K
11:34 104.40 104.43 104.40 104.40 5.3K
11:35 104.35 104.37 104.35 104.36 3.3K
11:36 104.40 104.44 104.40 104.44 5.5K
11:37 104.45 104.46 104.44 104.46 3.1K
11:38 104.46 104.47 104.45 104.45 4.0K
11:39 104.45 104.47 104.44 104.45 7.2K
11:40 104.43 104.47 104.42 104.47 5.3K
11:41 104.49 104.49 104.46 104.46 8.3K
11:42 104.46 104.46 104.44 104.44 22.3K
11:43 104.43 104.44 104.39 104.39 4.9K
11:44 104.38 104.43 104.38 104.42 3.2K
11:45 104.44 104.44 104.37 104.37 5.3K
11:46 104.40 104.40 104.38 104.38 2.6K
11:47 104.38 104.38 104.33 104.33 3.0K
11:48 104.31 104.31 104.27 104.27 4.3K
11:49 104.23 104.29 104.23 104.29 3.5K
11:50 104.31 104.32 104.28 104.28 5.7K
11:51 104.27 104.27 104.24 104.26 3.0K
11:52 104.27 104.29 104.27 104.29 3.4K
11:53 104.31 104.35 104.31 104.35 4.0K
11:54 104.35 104.35 104.31 104.31 3.1K
11:55 104.30 104.31 104.23 104.25 5.2K
11:56 104.25 104.30 104.25 104.30 2.2K
11:57 104.30 104.30 104.30 104.30 1.9K
11:58 104.31 104.31 104.28 104.28 4.2K
11:59 104.29 104.33 104.28 104.32 5.3K
12:00 104.32 104.32 104.31 104.31 1.1K
12:01 104.31 104.33 104.31 104.33 3.8K
12:02 104.33 104.36 104.33 104.36 3.4K
12:03 104.35 104.35 104.34 104.35 0.8K
12:04 104.37 104.37 104.36 104.36 5.1K
12:05 104.36 104.38 104.36 104.36 4.4K
12:06 104.32 104.32 104.30 104.32 2.2K
12:07 104.32 104.33 104.29 104.32 4.6K
12:08 104.33 104.33 104.29 104.29 6.8K
12:09 104.20 104.22 104.19 104.19 0.0K
12:10 104.20 104.26 104.20 104.25 0.0K
12:11 104.23 104.27 104.23 104.27 0.0K
12:12 104.26 104.26 104.20 104.20 0.0K
12:13 104.21 104.25 104.20 104.25 0.0K
12:14 104.23 104.23 104.22 104.22 0.0K
12:15 104.25 104.26 104.25 104.26 0.0K
12:16 104.25 104.29 104.25 104.27 0.0K
12:17 104.26 104.26 104.20 104.20 0.0K
12:18 104.19 104.19 104.14 104.17 0.0K
12:19 104.18 104.19 104.18 104.19 0.0K
12:20 104.19 104.23 104.19 104.23 0.4K
12:21 104.22 104.22 104.18 104.21 2.6K
12:22 104.22 104.22 104.20 104.20 4.5K
12:23 104.19 104.22 104.19 104.22 1.7K
12:24 104.24 104.25 104.20 104.20 5.7K
12:25 104.19 104.21 104.19 104.21 1.3K
12:26 104.21 104.23 104.21 104.23 2.3K
12:27 104.28 104.28 104.28 104.28 3.0K
12:28 104.29 104.29 104.26 104.29 3.8K
12:29 104.26 104.26 104.26 104.26 0.7K
12:30 104.29 104.29 104.26 104.26 3.2K
12:31 104.28 104.35 104.28 104.35 8.7K
12:32 104.37 104.40 104.36 104.40 1.7K
12:33 104.40 104.40 104.38 104.38 4.2K
12:34 104.38 104.39 104.38 104.39 1.1K
12:35 104.38 104.38 104.38 104.38 0.8K
12:36 104.41 104.41 104.38 104.39 2.0K
12:37 104.39 104.40 104.37 104.37 7.2K
12:38 104.38 104.41 104.38 104.41 1.5K
12:39 104.40 104.41 104.37 104.37 4.4K
12:40 104.38 104.38 104.38 104.38 0.3K
12:41 104.38 104.38 104.33 104.33 3.6K
12:42 104.33 104.34 104.33 104.34 0.7K
12:43 104.31 104.36 104.31 104.34 3.1K
12:44 104.34 104.34 104.23 104.27 12.2K
12:45 104.34 104.34 104.31 104.31 2.9K
12:46 104.32 104.34 104.32 104.34 2.5K
12:47 104.32 104.33 104.31 104.31 2.4K
12:48 104.32 104.32 104.30 104.30 1.9K
12:49 104.23 104.30 104.23 104.30 7.5K
12:50 104.30 104.30 104.24 104.24 2.4K
12:51 104.29 104.33 104.29 104.31 6.4K
12:52 104.31 104.31 104.28 104.31 4.6K
12:53 104.31 104.31 104.30 104.30 0.7K
12:54 104.28 104.31 104.28 104.31 1.2K
12:55 104.29 104.29 104.28 104.28 3.0K
12:56 104.20 104.20 104.18 104.19 2.4K
12:57 104.19 104.19 104.17 104.17 3.3K
12:58 104.16 104.18 104.15 104.15 2.2K
12:59 104.10 104.16 104.10 104.16 9.4K
13:00 104.16 104.16 104.12 104.13 4.2K
13:01 104.15 104.15 104.15 104.15 3.3K
13:02 104.19 104.19 104.19 104.19 1.7K
13:03 104.19 104.23 104.19 104.23 4.6K
13:04 104.24 104.24 104.19 104.19 2.2K
13:05 104.18 104.18 104.13 104.13 3.2K
13:06 104.14 104.14 104.10 104.14 3.3K
13:07 104.14 104.18 104.14 104.18 1.7K
13:08 104.22 104.23 104.21 104.21 4.7K
13:09 104.21 104.21 104.21 104.21 2.8K
13:11 104.19 104.19 104.17 104.17 3.3K
13:12 104.20 104.21 104.20 104.21 2.5K
13:13 104.26 104.26 104.25 104.25 1.4K
13:14 104.26 104.26 104.26 104.26 1.2K
13:15 104.27 104.27 104.27 104.27 1.6K
13:16 104.25 104.25 104.22 104.22 4.0K
13:17 104.23 104.23 104.23 104.23 0.4K
13:18 104.25 104.25 104.25 104.25 1.7K
13:19 104.23 104.23 104.21 104.21 2.8K
13:20 104.20 104.20 104.19 104.20 2.0K
13:21 104.20 104.20 104.15 104.16 6.1K
13:22 104.16 104.17 104.12 104.17 1.9K
13:23 104.16 104.16 104.15 104.16 1.7K
13:24 104.18 104.19 104.14 104.14 3.6K
13:25 104.12 104.12 104.09 104.11 4.2K
13:26 104.12 104.13 104.11 104.13 2.6K
13:27 104.14 104.14 104.12 104.12 3.9K
13:28 104.10 104.10 104.07 104.07 1.5K
13:29 104.07 104.07 104.06 104.06 1.8K
13:30 104.04 104.07 104.03 104.06 13.9K
13:31 104.05 104.09 104.05 104.09 1.5K
13:32 104.11 104.11 104.08 104.09 4.3K
13:33 104.10 104.10 104.04 104.04 4.2K
13:34 104.06 104.06 104.06 104.06 1.3K
13:35 104.09 104.13 104.09 104.11 2.9K
13:36 104.11 104.11 104.06 104.06 5.0K
13:37 104.05 104.05 104.05 104.05 1.4K
13:38 104.07 104.08 104.00 104.00 3.3K
13:39 104.01 104.03 104.01 104.03 2.0K
13:40 104.01 104.01 103.96 103.97 4.7K
13:41 104.03 104.03 104.02 104.02 2.4K
13:42 104.01 104.01 103.99 103.99 1.6K
13:43 103.96 103.96 103.91 103.91 4.7K
13:44 103.90 103.90 103.81 103.81 2.5K
13:45 103.81 103.81 103.81 103.81 1.6K
13:46 103.79 103.79 103.65 103.75 11.1K
13:47 103.71 103.71 103.68 103.68 2.1K
13:48 103.66 103.68 103.66 103.68 4.9K
13:49 103.64 103.67 103.61 103.67 6.9K
13:50 103.66 103.66 103.63 103.63 1.6K
13:51 103.60 103.61 103.52 103.61 6.3K
13:52 103.62 103.62 103.55 103.59 3.0K
13:53 103.58 103.65 103.58 103.65 2.9K
13:54 103.65 103.68 103.61 103.68 3.9K
13:55 103.69 103.70 103.64 103.69 11.9K
13:56 103.71 103.72 103.71 103.72 3.0K
13:57 103.74 103.74 103.73 103.73 2.3K
13:58 103.74 103.74 103.71 103.71 10.8K
13:59 103.70 103.70 103.67 103.69 3.6K
14:00 103.67 103.67 103.56 103.58 8.1K
14:01 103.57 103.61 103.57 103.61 2.5K
14:02 103.57 103.64 103.55 103.64 6.6K
14:03 103.64 103.64 103.61 103.61 2.3K
14:04 103.61 103.63 103.61 103.63 4.2K
14:05 103.63 103.66 103.61 103.63 4.0K
14:06 103.65 103.67 103.60 103.60 6.0K
14:07 103.65 103.67 103.63 103.67 2.5K
14:08 103.66 103.67 103.64 103.64 6.1K
14:09 103.65 103.65 103.64 103.64 0.9K
14:10 103.66 103.66 103.66 103.66 1.3K
14:11 103.66 103.67 103.64 103.67 2.3K
14:12 103.67 103.67 103.57 103.57 6.8K
14:13 103.62 103.63 103.60 103.60 1.6K
14:14 103.65 103.65 103.60 103.60 3.8K
14:15 103.61 103.62 103.57 103.57 4.7K
14:16 103.58 103.60 103.57 103.59 2.9K
14:17 103.60 103.65 103.60 103.65 3.4K
14:18 103.65 103.65 103.61 103.61 2.4K
14:19 103.63 103.64 103.61 103.62 3.0K
14:20 103.61 103.66 103.61 103.66 3.2K
14:21 103.66 103.68 103.64 103.68 2.8K
14:22 103.68 103.69 103.67 103.68 4.1K
14:23 103.69 103.69 103.64 103.67 4.0K
14:24 103.70 103.70 103.67 103.67 3.7K
14:25 103.68 103.69 103.62 103.65 7.8K
14:26 103.68 103.68 103.68 103.68 2.1K
14:27 103.69 103.69 103.65 103.65 2.2K
14:28 103.67 103.67 103.60 103.62 4.2K
14:29 103.66 103.69 103.65 103.66 6.4K
14:30 103.67 103.71 103.67 103.70 4.5K
14:31 103.69 103.72 103.69 103.71 2.5K
14:32 103.73 103.73 103.67 103.67 10.7K
14:33 103.67 103.67 103.64 103.64 3.7K
14:34 103.69 103.72 103.69 103.72 2.3K
14:35 103.72 103.76 103.72 103.76 3.4K
14:36 103.76 103.76 103.73 103.73 4.1K
14:37 103.71 103.73 103.71 103.72 3.2K
14:38 103.73 103.77 103.72 103.72 6.4K
14:39 103.71 103.72 103.71 103.72 2.8K
14:40 103.72 103.72 103.68 103.70 3.6K
14:41 103.67 103.68 103.66 103.68 3.9K
14:42 103.69 103.74 103.69 103.74 4.3K
14:43 103.72 103.77 103.72 103.75 6.1K
14:44 103.73 103.73 103.61 103.64 5.9K
14:45 103.66 103.71 103.66 103.71 7.6K
14:47 103.70 103.71 103.69 103.70 3.1K
14:48 103.67 103.70 103.67 103.68 6.7K
14:49 103.69 103.69 103.65 103.65 3.5K
14:50 103.66 103.69 103.65 103.69 3.6K
14:51 103.68 103.68 103.66 103.67 4.0K
14:52 103.69 103.69 103.67 103.67 2.9K
14:53 103.68 103.70 103.67 103.70 4.2K
14:54 103.68 103.71 103.66 103.71 7.7K
14:55 103.71 103.77 103.69 103.77 6.0K
14:56 103.76 103.76 103.74 103.75 4.9K
14:57 103.76 103.79 103.76 103.79 2.2K
14:58 103.82 103.82 103.80 103.80 7.8K
14:59 103.82 103.90 103.81 103.90 19.6K
15:00 103.88 103.88 103.85 103.88 15.4K
15:01 103.90 103.93 103.90 103.93 6.7K
15:02 103.91 103.92 103.88 103.91 11.2K
15:03 103.90 103.94 103.88 103.94 12.1K
15:04 103.92 103.94 103.90 103.90 17.1K
15:05 103.89 103.89 103.87 103.88 8.5K
15:06 103.89 103.94 103.89 103.94 15.0K
15:07 103.93 103.94 103.92 103.94 8.5K
15:08 103.93 103.98 103.92 103.96 10.0K
15:09 103.95 103.95 103.94 103.95 8.7K
15:10 103.96 103.96 103.90 103.92 5.6K
15:11 103.92 103.98 103.92 103.96 5.2K
15:12 103.98 103.98 103.96 103.97 4.9K
15:13 103.95 103.95 103.91 103.91 8.3K
15:14 103.93 103.95 103.93 103.95 2.1K
15:15 103.98 104.00 103.97 103.99 7.9K
15:16 103.98 103.99 103.98 103.99 4.0K
15:17 103.98 103.98 103.95 103.97 4.1K
15:18 103.96 103.99 103.96 103.98 5.1K
15:19 104.00 104.01 104.00 104.00 2.8K
15:20 104.00 104.05 104.00 104.05 8.8K
15:21 104.04 104.05 104.01 104.01 7.1K
15:22 104.00 104.04 104.00 104.03 7.9K
15:23 104.02 104.02 104.00 104.02 2.7K
15:24 104.01 104.01 103.99 104.01 4.2K
15:25 104.00 104.01 103.99 104.00 5.9K
15:26 104.01 104.01 103.97 104.01 13.1K
15:27 103.99 104.00 103.99 103.99 2.4K
15:28 104.00 104.02 103.99 104.02 4.7K
15:29 104.04 104.04 104.02 104.03 11.9K
15:30 104.03 104.03 103.99 103.99 9.3K
15:31 103.95 103.95 103.90 103.92 10.3K
15:32 103.93 103.96 103.93 103.96 8.5K
15:33 103.96 104.00 103.94 104.00 12.7K
15:34 104.01 104.02 103.97 103.99 7.6K
15:35 104.00 104.01 103.97 103.99 7.6K
15:36 103.98 104.00 103.95 103.96 7.2K
15:37 103.95 103.97 103.93 103.96 6.3K
15:38 103.97 103.98 103.96 103.97 6.2K
15:39 103.97 103.97 103.90 103.91 8.7K
15:40 103.91 103.91 103.85 103.85 6.7K
15:41 103.85 103.87 103.82 103.86 9.2K
15:42 103.85 103.87 103.83 103.85 6.7K
15:43 103.85 103.87 103.84 103.86 8.9K
15:44 103.85 103.87 103.84 103.86 6.6K
15:45 103.87 103.88 103.83 103.88 12.9K
15:46 103.86 103.88 103.81 103.81 12.0K
15:47 103.84 103.87 103.84 103.86 8.4K
15:48 103.85 103.89 103.85 103.86 14.4K
15:49 103.87 103.87 103.83 103.84 8.8K
15:50 103.85 103.96 103.84 103.96 27.4K
15:51 103.95 103.97 103.92 103.95 20.0K
15:52 103.92 103.93 103.89 103.89 16.1K
15:53 103.84 103.91 103.84 103.90 22.0K
15:54 103.88 103.88 103.79 103.80 21.7K
15:55 103.79 103.86 103.74 103.86 35.7K
15:56 103.87 103.91 103.84 103.89 27.2K
15:57 103.90 103.91 103.79 103.83 47.2K
15:58 103.82 103.84 103.74 103.74 61.8K
15:59 103.76 103.84 103.74 103.84 761.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음