Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
108.79
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 103.75 103.85 103.74 103.85 32.8K
09:31 104.14 104.15 103.86 104.12 4.1K
09:32 103.86 104.17 103.86 104.01 2.4K
09:33 104.01 104.01 103.68 103.79 6.3K
09:34 103.81 103.82 103.70 103.75 7.8K
09:35 103.69 103.71 103.67 103.70 7.9K
09:36 103.63 103.63 103.38 103.38 7.5K
09:37 103.48 103.60 103.48 103.60 5.6K
09:38 103.60 103.72 103.60 103.72 3.8K
09:39 103.69 103.81 103.65 103.81 4.1K
09:40 103.82 103.83 103.82 103.83 0.9K
09:41 103.84 103.84 103.84 103.84 0.7K
09:42 103.84 103.84 103.84 103.84 0.5K
09:44 103.81 103.90 103.81 103.87 9.7K
09:45 103.89 103.90 103.87 103.90 9.0K
09:46 103.88 103.88 103.86 103.88 4.1K
09:47 103.87 104.04 103.87 104.04 20.5K
09:48 104.10 104.14 104.07 104.11 17.2K
09:49 104.11 104.14 104.05 104.08 13.7K
09:50 104.05 104.21 104.05 104.21 17.5K
09:51 104.21 104.23 104.19 104.22 3.8K
09:52 104.21 104.34 104.21 104.33 12.9K
09:53 104.33 104.38 104.32 104.38 10.8K
09:54 104.38 104.38 104.28 104.30 4.3K
09:55 104.27 104.30 104.27 104.27 5.4K
09:56 104.28 104.32 104.28 104.28 3.9K
09:57 104.29 104.32 104.28 104.32 4.7K
09:58 104.32 104.40 104.27 104.40 4.2K
09:59 104.41 104.41 104.32 104.32 5.1K
10:00 104.32 104.44 104.32 104.44 9.1K
10:01 104.49 104.50 104.47 104.50 3.3K
10:02 104.60 104.60 104.53 104.53 3.7K
10:03 104.54 104.56 104.53 104.56 11.9K
10:04 104.60 104.60 104.56 104.57 2.4K
10:05 104.52 104.52 104.45 104.47 6.0K
10:06 104.51 104.53 104.42 104.42 6.6K
10:07 104.43 104.43 104.35 104.35 4.4K
10:08 104.35 104.46 104.34 104.46 13.2K
10:09 104.50 104.50 104.38 104.38 9.3K
10:10 104.38 104.38 104.28 104.28 5.8K
10:11 104.26 104.26 104.26 104.26 0.3K
10:12 104.24 104.24 104.19 104.24 3.7K
10:13 104.22 104.36 104.22 104.36 3.3K
10:14 104.37 104.38 104.33 104.38 5.7K
10:15 104.39 104.43 104.39 104.42 4.2K
10:16 104.43 104.47 104.39 104.47 3.6K
10:17 104.50 104.55 104.50 104.51 2.4K
10:18 104.51 104.51 104.51 104.51 1.1K
10:19 104.52 104.52 104.52 104.52 0.7K
10:20 104.53 104.61 104.53 104.61 14.0K
10:21 104.59 104.59 104.54 104.55 3.4K
10:22 104.55 104.62 104.55 104.62 2.2K
10:23 104.61 104.63 104.61 104.63 10.2K
10:24 104.64 104.69 104.64 104.69 6.9K
10:25 104.73 104.73 104.69 104.73 1.7K
10:26 104.75 104.81 104.75 104.81 8.9K
10:27 104.83 104.84 104.79 104.81 6.2K
10:28 104.81 104.81 104.79 104.79 5.5K
10:29 104.77 104.77 104.75 104.75 3.6K
10:30 104.75 104.75 104.74 104.75 7.0K
10:31 104.75 104.76 104.73 104.76 10.0K
10:32 104.77 104.77 104.76 104.77 8.7K
10:33 104.77 104.79 104.75 104.75 4.1K
10:34 104.75 104.77 104.67 104.69 27.3K
10:35 104.67 104.73 104.67 104.68 9.9K
10:36 104.62 104.65 104.59 104.63 6.7K
10:37 104.63 104.63 104.54 104.54 6.4K
10:38 104.49 104.49 104.46 104.46 6.8K
10:39 104.46 104.46 104.44 104.45 2.5K
10:40 104.45 104.49 104.43 104.44 8.4K
10:41 104.43 104.47 104.41 104.47 8.7K
10:42 104.47 104.49 104.47 104.49 4.8K
10:43 104.48 104.48 104.46 104.46 4.6K
10:44 104.46 104.48 104.44 104.48 3.4K
10:45 104.54 104.58 104.54 104.58 6.4K
10:46 104.58 104.63 104.58 104.58 5.7K
10:47 104.58 104.64 104.58 104.61 4.9K
10:48 104.61 104.61 104.50 104.50 3.4K
10:49 104.45 104.47 104.42 104.47 3.2K
10:50 104.47 104.49 104.47 104.49 3.9K
10:51 104.47 104.50 104.44 104.46 8.0K
10:52 104.43 104.44 104.42 104.44 2.6K
10:53 104.41 104.41 104.41 104.41 0.8K
10:54 104.45 104.48 104.43 104.48 2.5K
10:55 104.46 104.46 104.46 104.46 5.5K
10:56 104.47 104.49 104.47 104.48 4.3K
10:57 104.53 104.55 104.52 104.53 1.9K
10:58 104.52 104.53 104.50 104.52 5.2K
10:59 104.54 104.54 104.52 104.53 1.9K
11:00 104.53 104.59 104.53 104.58 59.7K
11:01 104.58 104.58 104.53 104.53 4.2K
11:02 104.44 104.45 104.41 104.43 8.7K
11:03 104.42 104.42 104.40 104.42 2.7K
11:04 104.42 104.44 104.42 104.44 2.2K
11:05 104.45 104.45 104.44 104.45 0.9K
11:06 104.45 104.45 104.27 104.27 4.5K
11:07 104.25 104.25 104.25 104.25 1.1K
11:08 104.23 104.27 104.23 104.27 3.0K
11:09 104.27 104.27 104.23 104.23 0.7K
11:10 104.23 104.28 104.23 104.25 3.2K
11:11 104.27 104.27 104.22 104.22 3.2K
11:12 104.25 104.26 104.25 104.25 3.2K
11:13 104.25 104.28 104.23 104.27 12.0K
11:14 104.26 104.26 104.26 104.26 0.5K
11:15 104.28 104.31 104.25 104.25 4.7K
11:16 104.25 104.32 104.25 104.32 2.7K
11:17 104.29 104.30 104.29 104.30 1.4K
11:18 104.30 104.32 104.28 104.32 3.7K
11:19 104.30 104.30 104.30 104.30 0.4K
11:20 104.30 104.31 104.30 104.31 1.6K
11:21 104.31 104.31 104.27 104.31 7.4K
11:22 104.31 104.31 104.31 104.31 0.8K
11:23 104.23 104.23 104.18 104.20 4.8K
11:24 104.21 104.21 104.21 104.20 5.2K
11:25 104.21 104.21 104.15 104.16 6.9K
11:26 104.14 104.19 104.14 104.19 3.2K
11:27 104.17 104.17 104.17 104.17 0.8K
11:28 104.17 104.17 104.14 104.15 3.2K
11:29 104.16 104.19 104.16 104.18 1.6K
11:30 104.20 104.20 104.18 104.18 3.6K
11:31 104.15 104.20 104.15 104.20 3.3K
11:32 104.18 104.18 104.13 104.14 6.3K
11:33 104.16 104.16 104.15 104.16 2.0K
11:34 104.13 104.16 104.13 104.15 2.0K
11:35 104.15 104.15 104.02 104.04 4.4K
11:36 104.05 104.11 104.01 104.11 5.6K
11:37 104.11 104.18 104.11 104.18 2.7K
11:38 104.18 104.19 104.18 104.19 3.3K
11:39 104.21 104.21 104.16 104.16 2.3K
11:40 104.12 104.15 104.08 104.11 5.7K
11:41 104.12 104.14 104.12 104.14 1.2K
11:42 104.13 104.13 104.09 104.12 4.2K
11:43 104.16 104.16 104.16 104.16 1.8K
11:44 104.17 104.19 104.17 104.19 1.2K
11:45 104.20 104.22 104.20 104.20 1.6K
11:46 104.20 104.20 104.15 104.17 2.8K
11:47 104.18 104.22 104.18 104.22 1.6K
11:48 104.20 104.20 104.20 104.20 1.3K
11:49 104.20 104.23 104.20 104.23 1.8K
11:50 104.21 104.21 104.19 104.19 2.1K
11:51 104.19 104.22 104.19 104.22 2.1K
11:52 104.21 104.21 104.15 104.15 3.3K
11:53 104.15 104.22 104.15 104.22 4.9K
11:54 104.22 104.30 104.20 104.30 11.0K
11:55 104.25 104.25 104.23 104.23 2.7K
11:56 104.22 104.22 104.22 104.22 1.0K
11:57 104.22 104.22 104.20 104.20 0.9K
11:58 104.19 104.19 104.13 104.14 5.2K
11:59 104.10 104.14 104.10 104.14 3.3K
12:00 104.11 104.11 104.04 104.06 28.8K
12:01 104.00 104.03 103.97 104.02 8.4K
12:02 104.06 104.10 104.06 104.10 1.8K
12:03 104.12 104.12 104.10 104.10 2.5K
12:04 104.07 104.10 104.07 104.10 1.6K
12:05 104.12 104.12 104.12 104.12 3.0K
12:06 104.11 104.11 104.11 104.11 0.4K
12:07 104.13 104.17 104.13 104.17 3.3K
12:08 104.18 104.24 104.18 104.24 2.6K
12:09 104.26 104.27 104.25 104.25 3.3K
12:10 104.25 104.25 104.19 104.19 2.5K
12:11 104.21 104.24 104.21 104.24 1.7K
12:13 104.26 104.28 104.26 104.28 2.8K
12:14 104.28 104.28 104.28 104.28 0.6K
12:15 104.29 104.33 104.29 104.33 4.2K
12:16 104.30 104.30 104.24 104.24 1.8K
12:17 104.22 104.25 104.22 104.25 3.1K
12:18 104.28 104.29 104.28 104.29 4.6K
12:19 104.28 104.28 104.26 104.26 1.3K
12:20 104.26 104.27 104.25 104.27 3.2K
12:21 104.26 104.28 104.25 104.28 4.9K
12:22 104.28 104.28 104.26 104.26 1.4K
12:23 104.27 104.28 104.23 104.28 4.2K
12:24 104.28 104.30 104.26 104.30 2.2K
12:25 104.30 104.30 104.29 104.29 1.7K
12:26 104.27 104.27 104.24 104.24 3.4K
12:27 104.23 104.23 104.23 104.23 1.2K
12:28 104.22 104.22 104.18 104.18 2.8K
12:29 104.19 104.19 104.19 104.19 1.7K
12:30 104.18 104.19 104.17 104.19 4.2K
12:31 104.22 104.22 104.22 104.22 1.2K
12:32 104.20 104.20 104.20 104.20 0.5K
12:33 104.21 104.21 104.20 104.20 1.8K
12:34 104.23 104.24 104.23 104.23 3.7K
12:36 104.22 104.22 104.22 104.22 2.1K
12:37 104.16 104.18 104.16 104.18 5.3K
12:38 104.20 104.21 104.20 104.21 1.6K
12:39 104.24 104.24 104.21 104.21 3.1K
12:40 104.20 104.21 104.20 104.20 3.1K
12:41 104.16 104.16 104.11 104.12 7.8K
12:42 104.15 104.15 104.14 104.14 2.8K
12:43 104.14 104.16 104.14 104.16 2.3K
12:44 104.12 104.16 104.12 104.16 2.9K
12:45 104.15 104.15 104.14 104.14 0.7K
12:46 104.14 104.14 104.11 104.11 2.7K
12:47 104.11 104.11 104.07 104.08 5.3K
12:48 104.08 104.08 104.05 104.05 2.7K
12:49 104.07 104.07 104.04 104.04 1.5K
12:50 104.05 104.05 104.05 104.05 3.8K
12:51 104.03 104.08 104.03 104.08 11.6K
12:52 104.07 104.07 104.03 104.03 4.0K
12:53 104.03 104.03 103.98 103.98 2.2K
12:54 103.99 104.01 103.99 103.99 4.4K
12:55 104.01 104.03 104.01 104.03 2.8K
12:56 104.06 104.06 104.05 104.05 1.4K
12:57 104.02 104.02 103.99 103.99 2.3K
12:58 104.00 104.00 104.00 104.00 2.1K
12:59 104.01 104.01 103.99 103.99 1.6K
13:00 103.97 103.97 103.92 103.92 4.1K
13:01 103.97 103.98 103.97 103.98 2.3K
13:02 103.96 103.96 103.88 103.91 3.3K
13:03 103.89 103.89 103.88 103.89 3.0K
13:04 103.89 103.91 103.89 103.91 1.8K
13:05 103.92 103.92 103.89 103.89 1.5K
13:06 103.86 103.86 103.85 103.85 2.6K
13:07 103.85 103.85 103.82 103.82 1.1K
13:08 103.85 103.85 103.84 103.85 2.4K
13:09 103.85 103.88 103.85 103.88 3.4K
13:10 103.90 103.92 103.90 103.92 3.0K
13:11 103.92 103.92 103.92 103.92 0.5K
13:12 103.90 103.91 103.87 103.87 4.8K
13:13 103.82 103.83 103.81 103.83 5.3K
13:14 103.84 103.89 103.84 103.89 2.2K
13:15 103.90 103.94 103.90 103.94 2.9K
13:16 103.94 103.94 103.91 103.91 3.1K
13:18 103.92 103.92 103.92 103.92 0.2K
13:19 103.92 103.92 103.90 103.90 5.4K
13:20 103.90 103.95 103.90 103.95 1.9K
13:21 103.95 103.95 103.91 103.91 1.7K
13:22 103.88 103.94 103.87 103.94 4.2K
13:23 103.97 103.97 103.97 103.97 1.4K
13:24 103.96 103.96 103.96 103.96 0.9K
13:25 103.96 103.97 103.96 103.97 2.2K
13:26 103.97 103.97 103.96 103.96 3.7K
13:27 103.98 103.98 103.98 103.98 1.0K
13:28 103.97 103.97 103.95 103.97 2.1K
13:29 103.97 103.97 103.97 103.97 0.4K
13:30 103.99 104.00 103.97 103.97 3.2K
13:31 103.93 103.93 103.87 103.87 4.7K
13:32 103.87 103.87 103.87 103.87 0.7K
13:33 103.87 103.88 103.84 103.85 2.9K
13:34 103.87 103.94 103.87 103.94 8.2K
13:35 103.93 103.93 103.87 103.91 3.7K
13:36 103.90 103.90 103.85 103.89 2.7K
13:37 103.92 103.96 103.90 103.95 2.9K
13:38 103.95 103.95 103.94 103.94 0.7K
13:39 103.92 103.95 103.92 103.95 3.3K
13:40 103.93 103.95 103.93 103.95 1.9K
13:41 103.95 103.96 103.95 103.96 1.2K
13:42 103.97 104.00 103.97 104.00 2.8K
13:43 104.00 104.02 104.00 104.01 3.1K
13:44 104.01 104.01 104.01 104.01 0.2K
13:45 104.00 104.00 103.98 103.98 2.7K
13:46 103.98 104.01 103.98 104.01 3.6K
13:47 104.02 104.03 104.02 104.02 2.6K
13:48 104.04 104.05 104.04 104.05 1.2K
13:49 104.03 104.04 104.01 104.01 2.5K
13:50 104.01 104.02 104.00 104.02 1.9K
13:51 104.02 104.02 104.02 104.02 1.7K
13:52 104.02 104.05 104.02 104.05 2.6K
13:53 104.05 104.08 104.05 104.08 2.4K
13:54 104.07 104.07 104.05 104.05 2.2K
13:55 104.05 104.05 104.03 104.03 2.5K
13:56 104.04 104.07 104.04 104.07 1.4K
13:57 104.09 104.10 104.09 104.10 1.7K
13:58 104.09 104.09 104.07 104.07 3.3K
13:59 104.03 104.04 104.01 104.04 4.5K
14:00 104.17 104.30 104.14 104.18 9.1K
14:01 104.19 104.21 104.06 104.09 10.3K
14:02 104.07 104.07 103.87 103.87 4.8K
14:03 103.90 103.95 103.90 103.95 7.0K
14:04 103.93 103.96 103.88 103.88 3.9K
14:05 103.83 103.88 103.75 103.78 7.1K
14:06 103.90 103.94 103.90 103.94 2.6K
14:07 103.95 103.95 103.92 103.92 0.9K
14:08 103.96 103.98 103.92 103.98 1.6K
14:09 103.92 103.94 103.92 103.94 1.9K
14:10 103.95 103.95 103.90 103.90 4.1K
14:11 104.00 104.00 103.97 103.97 2.5K
14:12 103.97 103.97 103.97 103.97 0.6K
14:13 103.94 103.96 103.92 103.95 2.6K
14:14 104.02 104.07 104.02 104.07 2.2K
14:15 104.03 104.05 104.03 104.03 4.7K
14:16 104.06 104.09 104.04 104.05 3.0K
14:17 104.08 104.09 104.06 104.08 7.0K
14:18 104.08 104.08 104.01 104.01 1.9K
14:19 104.01 104.01 103.98 103.98 1.2K
14:20 103.97 103.97 103.97 103.97 0.8K
14:21 103.97 104.03 103.97 104.00 2.6K
14:22 103.98 104.02 103.98 104.02 2.9K
14:23 104.00 104.04 104.00 104.04 2.3K
14:24 104.03 104.03 103.98 104.02 5.0K
14:25 104.03 104.06 104.03 104.06 2.6K
14:26 104.03 104.06 104.03 104.04 5.0K
14:27 104.03 104.05 104.02 104.04 4.5K
14:28 104.02 104.04 103.96 103.96 3.5K
14:29 103.97 104.02 103.97 104.02 3.3K
14:30 104.03 104.03 104.00 104.00 1.5K
14:31 104.01 104.08 104.01 104.08 5.3K
14:32 104.07 104.19 104.07 104.19 16.5K
14:33 104.18 104.24 104.18 104.23 3.3K
14:34 104.23 104.26 104.22 104.23 20.7K
14:35 104.18 104.18 104.08 104.10 9.9K
14:36 104.13 104.17 104.13 104.17 2.3K
14:37 104.18 104.18 104.15 104.16 1.9K
14:38 104.18 104.23 104.17 104.22 9.6K
14:39 104.21 104.23 104.20 104.21 6.4K
14:40 104.19 104.28 104.19 104.27 24.6K
14:41 104.30 104.35 104.30 104.35 16.0K
14:42 104.39 104.41 104.36 104.39 4.2K
14:43 104.36 104.36 104.33 104.33 4.0K
14:44 104.34 104.34 104.30 104.32 26.5K
14:45 104.25 104.27 104.19 104.19 4.8K
14:46 104.18 104.24 104.10 104.24 7.3K
14:47 104.22 104.26 104.20 104.23 3.7K
14:48 104.20 104.20 104.12 104.14 3.9K
14:49 104.15 104.18 104.14 104.15 5.7K
14:50 104.12 104.12 104.06 104.06 4.2K
14:51 103.97 104.07 103.97 104.07 5.7K
14:52 104.03 104.04 104.00 104.03 3.3K
14:53 104.03 104.04 103.93 103.96 5.1K
14:54 103.94 103.97 103.88 103.97 6.7K
14:55 103.94 103.94 103.85 103.87 4.5K
14:56 103.86 103.86 103.72 103.73 4.0K
14:57 103.73 103.73 103.64 103.64 7.1K
14:58 103.68 103.76 103.64 103.69 14.2K
14:59 103.65 103.70 103.65 103.66 3.9K
15:00 103.56 103.64 103.56 103.64 8.7K
15:01 103.57 103.70 103.57 103.70 6.3K
15:02 103.68 103.77 103.67 103.77 2.9K
15:03 103.75 103.76 103.69 103.73 4.0K
15:04 103.77 103.84 103.74 103.84 4.3K
15:05 103.88 103.90 103.82 103.82 5.0K
15:06 103.85 103.89 103.80 103.80 3.8K
15:07 103.83 103.84 103.76 103.78 3.9K
15:08 103.78 103.78 103.69 103.69 1.9K
15:09 103.71 103.75 103.70 103.75 3.9K
15:10 103.70 103.71 103.69 103.71 2.0K
15:11 103.75 103.81 103.74 103.81 3.8K
15:12 103.78 103.80 103.71 103.72 4.0K
15:13 103.65 103.96 103.63 103.96 12.2K
15:14 103.96 103.98 103.93 103.93 3.7K
15:15 103.85 103.87 103.84 103.84 5.6K
15:16 103.83 103.83 103.82 103.82 2.6K
15:17 103.88 103.88 103.82 103.82 3.1K
15:18 103.78 103.79 103.78 103.79 2.7K
15:19 103.82 103.89 103.82 103.89 4.3K
15:20 103.89 103.90 103.85 103.90 6.2K
15:21 103.92 103.96 103.92 103.94 3.7K
15:22 103.94 103.99 103.94 103.96 5.5K
15:23 103.96 103.98 103.95 103.96 3.0K
15:24 103.95 103.96 103.88 103.88 7.8K
15:25 103.83 103.86 103.78 103.86 6.3K
15:26 103.85 103.85 103.80 103.83 3.5K
15:27 103.81 103.81 103.72 103.72 4.8K
15:28 103.70 103.70 103.59 103.59 5.9K
15:29 103.58 103.58 103.54 103.55 4.4K
15:30 103.52 103.63 103.52 103.59 5.2K
15:31 103.62 103.64 103.57 103.64 16.2K
15:32 103.65 103.68 103.61 103.68 3.8K
15:33 103.64 103.69 103.64 103.68 5.3K
15:34 103.68 103.71 103.67 103.67 3.4K
15:35 103.65 103.72 103.64 103.72 6.4K
15:36 103.75 103.77 103.75 103.76 3.4K
15:37 103.76 103.78 103.74 103.74 4.8K
15:38 103.73 103.73 103.69 103.70 7.4K
15:39 103.70 103.73 103.69 103.70 6.4K
15:40 103.72 103.73 103.71 103.72 5.4K
15:41 103.72 103.74 103.70 103.73 6.0K
15:42 103.72 103.73 103.67 103.70 8.2K
15:43 103.71 103.78 103.71 103.78 2.9K
15:44 103.81 103.84 103.80 103.84 5.0K
15:45 103.83 103.84 103.79 103.81 7.7K
15:46 103.79 103.79 103.73 103.77 5.3K
15:47 103.75 103.79 103.75 103.78 4.8K
15:48 103.78 103.82 103.77 103.82 9.1K
15:49 103.82 103.82 103.76 103.77 7.8K
15:50 103.77 103.82 103.75 103.75 15.3K
15:51 103.73 103.73 103.65 103.67 12.5K
15:52 103.66 103.66 103.58 103.60 13.2K
15:53 103.57 103.62 103.56 103.60 12.1K
15:54 103.59 103.59 103.46 103.46 12.6K
15:55 103.50 103.60 103.49 103.53 33.3K
15:56 103.51 103.51 103.45 103.47 26.7K
15:57 103.47 103.49 103.41 103.42 35.4K
15:58 103.44 103.44 103.39 103.42 44.3K
15:59 103.43 103.48 103.35 103.48 2,124.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음