Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
108.79
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 103.55 103.86 103.55 103.78 430.9K
09:31 103.60 103.78 103.00 103.00 9.8K
09:32 103.12 103.12 102.51 102.51 19.6K
09:33 102.21 102.21 102.00 102.04 3.6K
09:34 101.53 101.58 100.88 101.18 36.8K
09:35 101.19 101.62 101.19 101.62 17.3K
09:36 101.96 102.25 101.96 102.25 15.9K
09:37 102.24 102.57 102.24 102.44 10.9K
09:38 102.42 102.62 102.42 102.62 24.1K
09:39 102.78 102.78 102.65 102.71 11.0K
09:40 102.70 102.89 102.70 102.86 9.0K
09:41 102.86 103.20 102.86 103.20 5.0K
09:42 103.10 103.13 103.02 103.13 3.2K
09:43 103.04 103.04 102.85 102.98 25.7K
09:44 103.00 103.07 102.99 103.05 12.4K
09:45 103.08 103.20 103.08 103.20 14.2K
09:46 103.19 103.19 102.96 102.96 7.7K
09:47 102.94 102.94 102.78 102.84 4.3K
09:48 102.91 102.91 102.74 102.77 13.3K
09:49 102.79 102.79 102.71 102.75 7.6K
09:50 102.75 102.85 102.75 102.85 23.8K
09:51 102.99 102.99 102.92 102.93 9.9K
09:52 102.89 102.96 102.85 102.86 14.0K
09:53 102.82 102.83 102.69 102.69 9.7K
09:54 102.72 102.89 102.72 102.80 12.3K
09:55 102.84 102.84 102.77 102.82 8.2K
09:56 102.80 102.85 102.76 102.82 22.0K
09:57 102.81 103.04 102.81 103.00 7.4K
09:58 102.99 103.02 102.85 102.85 5.2K
09:59 102.76 102.78 102.72 102.74 14.4K
10:00 102.69 102.79 102.69 102.79 5.5K
10:01 102.82 102.84 102.75 102.78 9.7K
10:02 102.72 102.79 102.71 102.72 23.2K
10:03 102.68 102.70 102.65 102.69 6.5K
10:04 102.71 102.78 102.71 102.78 11.7K
10:05 102.73 102.73 102.61 102.61 24.8K
10:06 102.62 102.62 102.46 102.46 7.2K
10:07 102.42 102.42 102.31 102.38 15.6K
10:08 102.36 102.36 102.24 102.28 15.5K
10:09 102.28 102.36 102.28 102.30 23.8K
10:10 102.20 102.24 102.18 102.20 10.9K
10:11 102.11 102.17 102.07 102.17 12.0K
10:12 102.17 102.26 102.14 102.26 30.8K
10:13 102.24 102.33 102.23 102.25 14.1K
10:14 102.19 102.25 102.04 102.04 9.0K
10:15 102.09 102.17 102.05 102.12 19.6K
10:16 102.19 102.19 102.11 102.12 39.9K
10:17 102.19 102.25 102.16 102.25 11.2K
10:18 102.25 102.27 102.20 102.27 12.8K
10:19 102.26 102.26 102.20 102.23 6.9K
10:20 102.22 102.24 102.17 102.19 12.2K
10:21 102.28 102.30 102.26 102.28 5.9K
10:22 102.29 102.29 102.21 102.28 6.0K
10:23 102.24 102.26 102.18 102.18 4.0K
10:24 102.18 102.18 102.03 102.05 6.2K
10:25 102.03 102.07 101.99 102.07 5.3K
10:26 102.11 102.11 102.02 102.02 3.6K
10:27 101.98 102.19 101.98 102.19 6.3K
10:28 102.25 102.26 102.17 102.17 26.4K
10:29 102.08 102.10 102.08 102.08 3.8K
10:30 102.07 102.11 102.04 102.06 5.3K
10:31 102.07 102.16 102.06 102.08 16.3K
10:32 102.13 102.19 102.13 102.14 4.7K
10:33 102.11 102.15 102.11 102.14 6.9K
10:34 102.12 102.18 102.06 102.06 7.4K
10:35 102.07 102.15 102.07 102.13 11.1K
10:36 102.14 102.19 102.12 102.19 9.2K
10:37 102.19 102.24 102.17 102.19 22.6K
10:38 102.16 102.30 102.16 102.23 27.9K
10:39 102.24 102.25 102.21 102.24 9.4K
10:40 102.25 102.25 102.00 102.00 28.8K
10:41 101.94 101.95 101.78 101.78 8.9K
10:42 101.81 101.87 101.81 101.81 3.4K
10:43 101.81 101.91 101.81 101.88 4.6K
10:44 101.87 101.90 101.84 101.90 6.4K
10:45 101.94 101.99 101.93 101.96 4.3K
10:46 101.94 101.97 101.94 101.95 4.1K
10:47 101.92 101.92 101.85 101.86 6.8K
10:48 101.86 101.89 101.86 101.87 11.4K
10:49 101.89 101.94 101.86 101.92 9.1K
10:50 101.82 101.85 101.77 101.77 14.0K
10:51 101.72 101.88 101.72 101.88 10.5K
10:52 101.88 101.98 101.88 101.94 6.5K
10:53 101.98 102.09 101.98 101.99 13.9K
10:54 101.98 102.04 101.97 102.04 9.2K
10:55 102.01 102.03 101.99 102.00 13.5K
10:56 102.09 102.09 102.00 102.00 3.2K
10:57 102.02 102.02 101.93 102.00 20.5K
10:58 102.00 102.14 102.00 102.07 8.1K
10:59 102.08 102.08 102.02 102.05 5.4K
11:00 102.01 102.01 101.93 101.97 7.8K
11:01 101.97 102.13 101.97 102.13 13.9K
11:02 102.11 102.11 102.02 102.02 6.3K
11:03 102.02 102.07 102.02 102.04 6.4K
11:04 102.05 102.07 102.01 102.01 2.6K
11:05 102.03 102.09 102.02 102.09 28.8K
11:06 102.14 102.14 102.07 102.12 5.7K
11:07 102.09 102.15 102.05 102.15 5.3K
11:08 102.21 102.22 102.13 102.14 16.8K
11:09 102.13 102.20 102.10 102.20 4.2K
11:10 102.22 102.22 102.16 102.18 22.6K
11:11 102.13 102.18 102.11 102.17 9.9K
11:12 102.19 102.20 102.16 102.16 14.9K
11:13 102.17 102.23 102.17 102.19 14.0K
11:14 102.21 102.31 102.19 102.29 36.9K
11:15 102.31 102.31 102.17 102.19 10.7K
11:16 102.20 102.26 102.20 102.24 8.7K
11:17 102.24 102.26 102.20 102.26 13.2K
11:18 102.29 102.29 102.25 102.27 2.1K
11:19 102.28 102.28 102.18 102.20 6.8K
11:20 102.18 102.26 102.18 102.23 3.7K
11:21 102.23 102.30 102.20 102.30 5.8K
11:22 102.28 102.31 102.26 102.26 2.4K
11:23 102.26 102.39 102.26 102.39 6.3K
11:24 102.45 102.45 102.38 102.41 3.5K
11:25 102.45 102.46 102.37 102.37 7.3K
11:26 102.36 102.37 102.33 102.37 5.4K
11:27 102.39 102.39 102.35 102.37 3.6K
11:28 102.34 102.35 102.31 102.33 5.9K
11:29 102.32 102.38 102.31 102.33 5.9K
11:30 102.38 102.42 102.35 102.37 5.2K
11:31 102.35 102.39 102.35 102.39 6.1K
11:32 102.37 102.41 102.35 102.41 3.1K
11:33 102.41 102.44 102.40 102.40 5.2K
11:34 102.43 102.44 102.37 102.41 5.1K
11:35 102.41 102.41 102.35 102.35 7.0K
11:36 102.38 102.38 102.31 102.35 12.0K
11:37 102.39 102.39 102.37 102.39 3.9K
11:38 102.37 102.39 102.36 102.36 4.6K
11:39 102.39 102.44 102.37 102.39 24.9K
11:40 102.41 102.45 102.41 102.45 5.6K
11:41 102.44 102.46 102.41 102.41 6.2K
11:42 102.42 102.42 102.34 102.36 3.2K
11:43 102.38 102.42 102.36 102.36 5.7K
11:44 102.39 102.41 102.39 102.41 4.8K
11:45 102.39 102.39 102.35 102.35 6.3K
11:46 102.36 102.43 102.36 102.36 11.5K
11:47 102.33 102.38 102.30 102.38 7.0K
11:48 102.36 102.36 102.32 102.35 4.3K
11:49 102.35 102.37 102.32 102.35 20.1K
11:50 102.33 102.33 102.26 102.26 5.2K
11:51 102.28 102.29 102.26 102.27 3.7K
11:52 102.27 102.29 102.26 102.27 9.8K
11:53 102.26 102.26 102.19 102.22 10.2K
11:54 102.21 102.22 102.18 102.18 7.6K
11:55 102.18 102.21 102.18 102.21 1.7K
11:56 102.21 102.24 102.18 102.24 6.3K
11:57 102.22 102.23 102.20 102.20 4.7K
11:58 102.17 102.21 102.17 102.19 4.7K
11:59 102.21 102.25 102.19 102.21 8.2K
12:00 102.27 102.27 102.18 102.18 14.1K
12:01 102.21 102.24 102.18 102.18 4.6K
12:02 102.18 102.18 102.16 102.18 6.4K
12:03 102.11 102.15 102.11 102.15 2.1K
12:04 102.12 102.12 102.06 102.09 8.8K
12:05 102.08 102.12 102.08 102.12 2.9K
12:06 102.10 102.10 102.06 102.06 2.8K
12:07 102.07 102.15 102.07 102.13 5.2K
12:08 102.13 102.15 102.11 102.15 3.0K
12:09 102.15 102.20 102.14 102.20 6.6K
12:10 102.16 102.22 102.16 102.20 11.4K
12:11 102.21 102.28 102.20 102.28 12.2K
12:12 102.28 102.28 102.18 102.18 22.7K
12:13 102.20 102.20 102.16 102.16 3.2K
12:14 102.15 102.17 102.11 102.11 4.8K
12:15 102.12 102.16 102.11 102.11 6.1K
12:16 102.10 102.11 102.08 102.11 4.5K
12:17 102.08 102.08 102.08 102.08 1.3K
12:18 102.07 102.09 102.07 102.09 2.9K
12:19 102.12 102.12 102.12 102.12 0.4K
12:20 102.13 102.13 102.09 102.11 4.5K
12:21 102.06 102.12 102.06 102.11 2.3K
12:22 102.13 102.14 102.13 102.13 2.4K
12:23 102.13 102.13 102.01 102.01 6.4K
12:24 102.02 102.09 102.01 102.09 34.2K
12:25 102.06 102.06 102.01 102.04 4.4K
12:26 102.07 102.10 102.07 102.10 8.0K
12:27 102.06 102.11 102.06 102.10 6.6K
12:28 102.09 102.11 102.08 102.11 3.2K
12:29 102.09 102.12 102.09 102.12 1.6K
12:30 102.14 102.14 102.14 102.14 1.8K
12:31 102.14 102.20 102.14 102.20 3.2K
12:32 102.18 102.21 102.18 102.19 4.3K
12:33 102.18 102.19 102.17 102.19 4.6K
12:34 102.21 102.21 102.19 102.19 1.3K
12:35 102.18 102.22 102.18 102.22 0.9K
12:36 102.22 102.22 102.21 102.21 5.9K
12:37 102.23 102.23 102.22 102.22 3.2K
12:38 102.23 102.23 102.20 102.21 2.2K
12:39 102.23 102.25 102.23 102.24 2.7K
12:40 102.21 102.21 102.16 102.20 3.0K
12:41 102.23 102.23 102.20 102.20 2.6K
12:42 102.20 102.21 102.18 102.18 3.0K
12:43 102.15 102.17 102.15 102.17 1.6K
12:44 102.18 102.19 102.17 102.17 2.1K
12:45 102.19 102.23 102.19 102.21 4.2K
12:46 102.23 102.23 102.19 102.19 2.2K
12:47 102.19 102.19 102.19 102.19 1.3K
12:48 102.13 102.13 102.12 102.13 2.7K
12:49 102.17 102.17 102.17 102.17 0.7K
12:50 102.14 102.17 102.14 102.17 2.8K
12:51 102.17 102.17 102.16 102.16 1.3K
12:53 102.17 102.19 102.14 102.19 6.2K
12:54 102.22 102.22 102.22 102.22 1.9K
12:55 102.23 102.25 102.20 102.20 4.3K
12:56 102.19 102.22 102.19 102.21 1.6K
12:57 102.23 102.24 102.21 102.22 5.0K
12:58 102.21 102.21 102.18 102.18 1.9K
12:59 102.20 102.20 102.10 102.16 15.3K
13:00 102.16 102.19 102.16 102.19 5.4K
13:01 102.21 102.23 102.21 102.23 2.6K
13:02 102.22 102.23 102.22 102.23 0.9K
13:03 102.23 102.23 102.17 102.19 5.8K
13:04 102.15 102.15 102.14 102.14 0.7K
13:05 102.12 102.12 102.10 102.10 4.1K
13:06 102.05 102.05 102.02 102.02 3.6K
13:07 102.03 102.03 101.99 102.03 8.7K
13:08 102.02 102.02 102.00 102.00 7.5K
13:09 102.04 102.04 102.04 102.04 0.7K
13:10 102.04 102.07 102.02 102.06 8.5K
13:11 102.08 102.08 102.03 102.03 4.1K
13:12 102.06 102.08 102.06 102.08 4.2K
13:13 102.09 102.09 102.05 102.07 5.0K
13:14 102.07 102.07 102.03 102.04 3.6K
13:15 102.02 102.09 102.02 102.05 21.6K
13:16 102.05 102.05 102.02 102.02 5.0K
13:17 102.00 102.01 101.98 101.98 5.4K
13:18 101.96 101.96 101.95 101.95 2.9K
13:19 101.96 101.96 101.92 101.92 5.8K
13:20 101.89 101.92 101.88 101.92 3.1K
13:21 101.86 101.86 101.78 101.83 3.1K
13:22 101.82 101.85 101.82 101.85 7.1K
13:23 101.86 101.86 101.78 101.78 4.1K
13:24 101.80 101.82 101.80 101.82 4.3K
13:25 101.78 101.83 101.78 101.81 4.8K
13:26 101.76 101.78 101.76 101.78 2.2K
13:27 101.75 101.75 101.73 101.75 6.5K
13:28 101.74 101.74 101.68 101.68 2.4K
13:29 101.70 101.70 101.68 101.68 5.4K
13:30 101.66 101.69 101.65 101.69 5.5K
13:31 101.69 101.71 101.68 101.71 8.1K
13:32 101.73 101.74 101.71 101.71 1.8K
13:33 101.70 101.71 101.65 101.65 6.1K
13:34 101.68 101.72 101.66 101.72 5.8K
13:35 101.71 101.71 101.70 101.70 1.1K
13:36 101.67 101.67 101.67 101.67 2.5K
13:37 101.65 101.70 101.62 101.70 4.9K
13:38 101.68 101.69 101.68 101.69 0.9K
13:39 101.68 101.69 101.68 101.69 3.3K
13:40 101.70 101.75 101.70 101.75 3.2K
13:41 101.78 101.86 101.78 101.86 3.7K
13:42 101.87 101.87 101.85 101.86 8.8K
13:43 101.86 101.86 101.82 101.82 7.8K
13:44 101.77 101.78 101.76 101.76 4.0K
13:45 101.78 101.83 101.78 101.83 6.2K
13:46 101.84 101.85 101.84 101.85 1.4K
13:47 101.85 101.85 101.78 101.78 9.4K
13:48 101.81 101.82 101.81 101.82 6.1K
13:49 101.83 101.83 101.82 101.82 2.1K
13:50 101.84 101.87 101.84 101.86 5.0K
13:51 101.87 101.89 101.87 101.89 7.4K
13:52 101.88 101.91 101.85 101.90 5.4K
13:53 101.89 101.95 101.87 101.95 2.8K
13:54 101.93 101.94 101.89 101.89 4.6K
13:55 101.90 101.93 101.90 101.90 6.0K
13:56 101.92 101.94 101.90 101.91 5.4K
13:57 101.92 102.02 101.92 102.02 10.0K
13:58 102.03 102.06 102.03 102.05 6.0K
13:59 102.06 102.07 102.06 102.06 9.6K
14:00 102.06 102.07 102.00 102.00 16.9K
14:01 102.02 102.04 101.99 102.04 5.0K
14:02 102.03 102.03 101.99 101.99 2.9K
14:03 101.98 101.98 101.93 101.93 5.4K
14:04 101.94 101.95 101.91 101.91 15.7K
14:05 101.92 101.92 101.87 101.90 8.9K
14:06 101.89 101.93 101.89 101.91 5.1K
14:07 101.91 101.92 101.89 101.92 7.1K
14:08 101.92 101.92 101.89 101.89 4.4K
14:09 101.89 101.89 101.86 101.89 8.7K
14:10 101.89 101.93 101.89 101.93 9.7K
14:11 101.91 101.95 101.91 101.95 6.5K
14:12 101.91 101.91 101.91 101.91 2.4K
14:13 101.89 101.92 101.89 101.92 5.2K
14:14 101.90 101.92 101.89 101.92 3.3K
14:15 101.92 101.93 101.92 101.93 4.8K
14:16 101.93 101.93 101.89 101.92 6.1K
14:17 101.94 101.96 101.93 101.96 6.6K
14:18 101.97 101.98 101.96 101.96 8.1K
14:19 101.99 102.05 101.99 102.05 9.0K
14:20 102.05 102.05 102.01 102.01 4.3K
14:21 102.02 102.04 102.02 102.04 3.6K
14:22 102.05 102.05 102.02 102.03 2.3K
14:23 102.05 102.05 102.03 102.05 7.1K
14:24 102.06 102.06 102.06 102.06 1.3K
14:25 102.06 102.06 102.01 102.02 5.0K
14:26 102.01 102.01 102.00 102.00 2.6K
14:27 101.99 101.99 101.97 101.97 5.9K
14:28 101.95 101.95 101.91 101.94 11.1K
14:29 101.96 101.96 101.91 101.95 12.1K
14:30 101.95 101.98 101.95 101.98 5.0K
14:31 101.98 101.98 101.94 101.95 5.4K
14:32 101.97 101.98 101.93 101.96 8.9K
14:33 101.97 101.99 101.97 101.98 8.0K
14:34 102.00 102.01 101.99 102.01 2.5K
14:35 102.00 102.00 101.97 102.00 8.0K
14:36 102.00 102.02 101.99 102.02 3.5K
14:37 102.03 102.03 101.97 101.97 11.5K
14:38 101.97 101.98 101.97 101.98 3.0K
14:39 101.97 101.97 101.96 101.96 3.1K
14:40 101.95 101.96 101.94 101.95 8.8K
14:41 101.95 101.95 101.93 101.95 4.2K
14:42 101.95 101.95 101.92 101.94 5.6K
14:43 101.93 101.93 101.87 101.89 9.9K
14:44 101.89 101.92 101.89 101.91 3.3K
14:45 101.90 101.93 101.88 101.93 5.0K
14:46 101.93 101.95 101.93 101.93 3.8K
14:47 101.95 101.95 101.93 101.93 5.7K
14:48 101.93 101.95 101.93 101.95 5.5K
14:49 101.96 101.98 101.96 101.97 8.0K
14:50 101.95 101.96 101.95 101.96 3.6K
14:51 101.95 101.96 101.95 101.96 2.2K
14:52 101.96 101.98 101.96 101.96 6.9K
14:53 101.99 102.00 101.99 102.00 2.1K
14:54 102.01 102.02 101.99 101.99 8.8K
14:55 101.96 101.96 101.95 101.95 3.2K
14:56 101.93 101.93 101.75 101.75 11.8K
14:57 101.79 101.83 101.78 101.78 10.4K
14:58 101.81 101.81 101.79 101.79 4.5K
14:59 101.79 101.80 101.79 101.80 2.5K
15:00 101.79 101.84 101.77 101.84 9.2K
15:01 101.86 101.90 101.86 101.90 6.8K
15:02 101.91 101.93 101.91 101.93 7.5K
15:03 101.94 101.95 101.93 101.94 6.0K
15:04 101.96 101.97 101.95 101.97 3.4K
15:05 101.94 101.94 101.91 101.94 7.1K
15:06 101.95 101.98 101.95 101.98 5.0K
15:07 101.98 102.01 101.96 101.96 5.9K
15:08 101.93 101.93 101.90 101.92 7.2K
15:09 101.91 101.91 101.88 101.88 12.2K
15:10 101.87 101.88 101.86 101.88 6.7K
15:11 101.88 101.88 101.83 101.84 10.7K
15:12 101.84 101.86 101.84 101.85 5.8K
15:13 101.85 101.87 101.81 101.83 9.2K
15:14 101.83 101.83 101.79 101.80 7.5K
15:15 101.79 101.80 101.77 101.80 11.1K
15:16 101.78 101.78 101.77 101.77 2.0K
15:17 101.77 101.78 101.76 101.76 5.6K
15:18 101.73 101.81 101.73 101.81 11.3K
15:19 101.81 101.81 101.80 101.80 5.6K
15:20 101.80 101.80 101.76 101.78 14.0K
15:21 101.78 101.78 101.75 101.77 7.0K
15:22 101.76 101.78 101.74 101.75 8.9K
15:23 101.76 101.78 101.75 101.77 8.5K
15:24 101.78 101.81 101.78 101.79 8.2K
15:25 101.77 101.78 101.76 101.76 5.6K
15:26 101.72 101.73 101.71 101.73 10.8K
15:27 101.70 101.72 101.70 101.71 8.3K
15:28 101.71 101.72 101.69 101.69 7.7K
15:29 101.70 101.71 101.68 101.69 8.2K
15:30 101.72 101.79 101.72 101.76 14.7K
15:31 101.79 101.79 101.76 101.79 7.3K
15:32 101.78 101.78 101.74 101.74 4.0K
15:33 101.76 101.76 101.74 101.75 14.2K
15:34 101.77 101.77 101.72 101.72 11.4K
15:35 101.71 101.75 101.71 101.72 13.0K
15:36 101.71 101.74 101.71 101.73 8.7K
15:37 101.71 101.75 101.69 101.75 9.8K
15:38 101.77 101.84 101.77 101.84 15.5K
15:39 101.84 101.86 101.82 101.82 6.9K
15:40 101.81 101.82 101.75 101.78 25.3K
15:41 101.79 101.80 101.78 101.78 5.4K
15:42 101.79 101.84 101.79 101.84 12.7K
15:43 101.84 101.84 101.83 101.84 11.0K
15:44 101.85 101.89 101.83 101.86 12.4K
15:45 101.86 101.91 101.85 101.91 17.4K
15:46 101.88 101.92 101.88 101.90 9.9K
15:47 101.91 101.97 101.91 101.97 15.4K
15:48 101.97 102.01 101.96 101.96 21.4K
15:49 101.94 101.95 101.88 101.91 50.1K
15:50 101.90 101.98 101.90 101.97 38.0K
15:51 102.01 102.05 101.94 101.98 45.6K
15:52 101.99 102.00 101.96 102.00 32.1K
15:53 101.98 102.03 101.98 102.03 21.3K
15:54 102.02 102.06 101.97 102.01 43.2K
15:55 102.07 102.13 102.07 102.09 51.1K
15:56 102.07 102.09 102.00 102.03 48.6K
15:57 102.04 102.04 101.92 101.96 44.0K
15:58 101.99 102.09 101.99 102.09 84.2K
15:59 102.12 102.25 102.05 102.25 3,637.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음