Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
108.79
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 104.01 104.08 103.77 104.08 25.4K
09:31 103.86 104.18 103.86 104.18 1.5K
09:32 104.40 104.40 104.26 104.26 8.5K
09:33 104.00 104.00 103.98 103.98 4.9K
09:34 103.88 103.97 103.88 103.97 1.1K
09:35 104.10 104.10 104.10 104.10 1.1K
09:36 104.08 104.08 103.98 104.07 6.4K
09:37 104.07 104.07 104.02 104.02 2.6K
09:38 103.99 104.00 103.81 104.00 4.3K
09:39 103.78 103.89 103.78 103.89 5.0K
09:40 103.82 103.82 103.78 103.82 2.0K
09:41 103.90 103.90 103.80 103.80 1.3K
09:42 104.04 104.04 104.04 104.04 1.5K
09:43 104.06 104.09 103.91 104.09 4.9K
09:44 103.79 103.94 103.78 103.78 2.0K
09:45 103.88 103.88 103.60 103.69 6.8K
09:46 103.73 103.73 103.73 103.73 2.5K
09:47 103.73 103.83 103.73 103.74 1.0K
09:48 103.74 103.84 103.63 103.71 3.5K
09:49 103.62 103.63 103.62 103.63 1.8K
09:50 103.63 103.72 103.62 103.72 4.0K
09:51 103.69 103.81 103.69 103.75 10.1K
09:53 103.60 103.60 103.45 103.48 2.2K
09:54 103.48 103.48 103.40 103.42 4.7K
09:55 103.38 103.42 103.32 103.32 3.5K
09:56 103.29 103.29 103.10 103.18 10.8K
09:57 103.10 103.10 103.06 103.06 4.6K
09:58 103.06 103.14 103.02 103.14 8.8K
09:59 103.14 103.35 103.14 103.35 7.8K
10:00 103.34 103.55 103.34 103.48 11.3K
10:01 103.42 103.42 103.36 103.36 2.1K
10:02 103.40 103.41 103.32 103.39 2.9K
10:03 103.41 103.43 103.41 103.43 1.3K
10:04 103.50 103.50 103.31 103.31 3.4K
10:05 103.31 103.31 103.23 103.27 4.8K
10:06 103.24 103.24 103.19 103.19 3.1K
10:07 103.24 103.24 103.16 103.20 7.0K
10:08 103.20 103.20 103.06 103.11 7.7K
10:09 103.08 103.10 102.94 103.05 15.6K
10:10 103.04 103.07 103.01 103.04 14.7K
10:11 103.04 103.04 102.99 102.99 4.3K
10:12 103.01 103.01 102.92 102.92 6.9K
10:13 102.93 102.98 102.93 102.96 15.0K
10:14 102.99 102.99 102.91 102.91 7.0K
10:15 102.92 102.93 102.88 102.93 5.5K
10:16 102.95 102.98 102.90 102.90 6.7K
10:17 102.93 102.93 102.87 102.87 2.7K
10:18 102.93 103.03 102.93 102.97 8.6K
10:19 102.99 102.99 102.94 102.94 4.0K
10:20 102.94 103.05 102.94 103.05 6.7K
10:21 102.95 102.95 102.88 102.89 2.9K
10:22 102.91 102.92 102.88 102.91 5.0K
10:23 102.93 102.93 102.93 102.93 2.6K
10:24 102.99 103.03 102.99 103.01 10.2K
10:25 103.03 103.06 103.03 103.06 0.8K
10:26 103.06 103.06 102.98 103.04 5.7K
10:27 103.08 103.09 103.05 103.05 4.7K
10:28 103.08 103.08 103.07 103.07 2.3K
10:29 103.09 103.10 103.07 103.07 2.3K
10:30 103.10 103.14 103.07 103.14 3.4K
10:31 103.11 103.17 103.11 103.13 25.6K
10:32 103.17 103.17 103.14 103.17 5.4K
10:33 103.15 103.15 103.11 103.11 2.7K
10:34 103.14 103.14 103.11 103.14 1.7K
10:35 103.14 103.15 103.11 103.13 3.7K
10:36 103.09 103.09 103.06 103.08 1.9K
10:37 103.05 103.08 103.05 103.05 1.0K
10:38 103.05 103.10 103.05 103.06 6.6K
10:39 103.06 103.11 103.06 103.11 6.2K
10:40 103.11 103.16 103.11 103.16 4.5K
10:41 103.16 103.20 103.16 103.20 2.3K
10:42 103.20 103.24 103.20 103.21 5.9K
10:43 103.21 103.24 103.19 103.21 3.2K
10:44 103.23 103.25 103.23 103.25 3.2K
10:45 103.26 103.30 103.25 103.28 6.8K
10:46 103.27 103.34 103.27 103.33 3.1K
10:47 103.33 103.33 103.27 103.27 7.7K
10:48 103.25 103.25 103.13 103.14 19.0K
10:49 103.15 103.15 103.13 103.15 3.0K
10:50 103.16 103.16 103.11 103.11 3.2K
10:51 103.10 103.11 103.06 103.06 10.0K
10:52 103.05 103.08 103.05 103.08 3.4K
10:53 103.15 103.18 103.15 103.18 6.4K
10:54 103.23 103.24 103.21 103.24 3.2K
10:55 103.25 103.25 103.24 103.24 0.7K
10:56 103.25 103.25 103.17 103.17 4.9K
10:57 103.18 103.21 103.16 103.21 5.1K
10:58 103.21 103.24 103.17 103.24 2.6K
10:59 103.23 103.23 103.13 103.17 7.6K
11:00 103.19 103.27 103.19 103.26 4.9K
11:01 103.22 103.23 103.22 103.23 0.8K
11:02 103.25 103.34 103.25 103.33 4.0K
11:03 103.33 103.37 103.31 103.31 17.6K
11:04 103.31 103.31 103.28 103.31 3.3K
11:05 103.34 103.37 103.34 103.34 3.0K
11:06 103.34 103.36 103.28 103.30 15.0K
11:07 103.30 103.32 103.26 103.28 7.9K
11:08 103.24 103.25 103.16 103.16 10.4K
11:09 103.23 103.23 103.23 103.23 0.5K
11:10 103.26 103.28 103.25 103.26 3.9K
11:11 103.31 103.33 103.31 103.33 4.2K
11:12 103.35 103.35 103.35 103.35 0.8K
11:13 103.34 103.36 103.34 103.35 3.4K
11:14 103.33 103.33 103.31 103.31 2.3K
11:15 103.30 103.37 103.30 103.37 3.1K
11:16 103.37 103.41 103.37 103.41 2.3K
11:17 103.42 103.42 103.41 103.41 2.7K
11:18 103.42 103.42 103.42 103.42 2.6K
11:19 103.36 103.39 103.36 103.39 1.0K
11:20 103.41 103.42 103.41 103.41 1.8K
11:21 103.43 103.44 103.42 103.43 5.6K
11:22 103.48 103.50 103.48 103.50 4.3K
11:23 103.53 103.55 103.53 103.55 2.9K
11:24 103.55 103.57 103.54 103.54 3.5K
11:25 103.55 103.56 103.54 103.56 2.0K
11:26 103.58 103.60 103.55 103.55 6.4K
11:27 103.57 103.57 103.50 103.50 9.5K
11:28 103.50 103.50 103.49 103.49 1.9K
11:29 103.50 103.51 103.50 103.51 2.3K
11:30 103.51 103.51 103.51 103.51 3.4K
11:31 103.53 103.53 103.53 103.53 1.1K
11:32 103.53 103.54 103.53 103.54 2.0K
11:33 103.54 103.54 103.51 103.52 4.4K
11:34 103.55 103.55 103.52 103.53 3.1K
11:35 103.54 103.54 103.52 103.52 2.3K
11:36 103.51 103.54 103.49 103.54 3.8K
11:37 103.53 103.53 103.53 103.53 1.4K
11:38 103.51 103.52 103.51 103.52 3.0K
11:39 103.52 103.52 103.46 103.46 2.3K
11:40 103.48 103.48 103.48 103.48 2.4K
11:41 103.46 103.53 103.46 103.53 3.1K
11:42 103.54 103.55 103.54 103.55 4.1K
11:43 103.50 103.50 103.50 103.50 1.3K
11:44 103.51 103.51 103.51 103.51 1.5K
11:45 103.50 103.50 103.46 103.46 3.2K
11:46 103.48 103.48 103.48 103.48 2.0K
11:47 103.49 103.49 103.46 103.46 2.7K
11:48 103.48 103.48 103.48 103.48 2.0K
11:49 103.50 103.53 103.50 103.53 1.7K
11:50 103.52 103.54 103.52 103.54 3.3K
11:52 103.55 103.56 103.50 103.50 3.2K
11:53 103.51 103.51 103.46 103.46 2.7K
11:54 103.47 103.53 103.47 103.53 2.6K
11:55 103.52 103.52 103.52 103.52 1.0K
11:56 103.58 103.58 103.57 103.57 0.8K
11:57 103.51 103.51 103.50 103.51 7.4K
11:58 103.50 103.50 103.50 103.50 2.6K
11:59 103.51 103.51 103.50 103.50 1.8K
12:00 103.52 103.54 103.51 103.51 2.9K
12:01 103.52 103.53 103.52 103.53 1.7K
12:02 103.54 103.57 103.54 103.55 3.2K
12:03 103.56 103.58 103.56 103.58 1.6K
12:04 103.59 103.59 103.58 103.58 2.7K
12:05 103.54 103.54 103.52 103.52 4.9K
12:06 103.51 103.51 103.49 103.49 2.9K
12:07 103.47 103.50 103.47 103.50 4.3K
12:08 103.51 103.51 103.49 103.49 1.4K
12:09 103.48 103.51 103.48 103.50 2.7K
12:10 103.48 103.52 103.48 103.52 5.3K
12:11 103.50 103.52 103.50 103.52 1.9K
12:12 103.50 103.51 103.47 103.49 11.0K
12:13 103.51 103.51 103.45 103.45 3.1K
12:14 103.43 103.46 103.43 103.45 2.1K
12:15 103.46 103.48 103.45 103.47 3.1K
12:16 103.48 103.52 103.48 103.52 4.4K
12:17 103.52 103.52 103.52 103.52 0.9K
12:18 103.51 103.52 103.51 103.52 3.4K
12:19 103.52 103.52 103.52 103.52 0.2K
12:20 103.51 103.52 103.50 103.50 8.9K
12:21 103.49 103.49 103.43 103.48 5.1K
12:22 103.53 103.53 103.53 103.53 1.6K
12:23 103.53 103.55 103.52 103.52 5.4K
12:24 103.51 103.54 103.51 103.54 7.0K
12:25 103.54 103.54 103.51 103.53 5.6K
12:26 103.52 103.56 103.52 103.53 7.1K
12:27 103.53 103.53 103.50 103.50 3.3K
12:28 103.49 103.51 103.49 103.51 2.1K
12:29 103.52 103.56 103.52 103.54 3.0K
12:30 103.54 103.59 103.54 103.59 2.4K
12:31 103.60 103.62 103.60 103.60 2.0K
12:32 103.61 103.61 103.60 103.60 0.9K
12:33 103.59 103.59 103.58 103.58 2.5K
12:34 103.58 103.61 103.58 103.61 1.2K
12:35 103.59 103.63 103.59 103.63 2.2K
12:36 103.63 103.64 103.62 103.64 4.9K
12:37 103.63 103.63 103.60 103.60 2.5K
12:38 103.61 103.61 103.59 103.59 2.6K
12:39 103.61 103.65 103.61 103.65 4.0K
12:41 103.64 103.64 103.64 103.64 0.7K
12:42 103.67 103.67 103.66 103.66 3.3K
12:43 103.65 103.66 103.63 103.63 2.4K
12:44 103.64 103.65 103.64 103.65 2.0K
12:45 103.65 103.68 103.65 103.68 1.8K
12:46 103.67 103.67 103.66 103.67 3.4K
12:47 103.69 103.69 103.69 103.69 0.2K
12:48 103.71 103.72 103.71 103.72 2.0K
12:49 103.70 103.70 103.70 103.70 1.9K
12:50 103.68 103.68 103.63 103.63 5.7K
12:51 103.64 103.65 103.64 103.65 3.0K
12:52 103.68 103.69 103.66 103.66 5.5K
12:53 103.70 103.70 103.66 103.66 2.2K
12:54 103.66 103.66 103.66 103.66 2.9K
12:55 103.61 103.61 103.61 103.61 1.5K
12:56 103.60 103.60 103.57 103.57 2.6K
12:57 103.58 103.58 103.51 103.51 6.3K
12:58 103.52 103.56 103.52 103.56 3.9K
12:59 103.57 103.62 103.57 103.62 3.6K
13:00 103.62 103.64 103.62 103.64 1.4K
13:01 103.68 103.70 103.68 103.70 3.9K
13:02 103.72 103.72 103.72 103.72 1.6K
13:03 103.73 103.73 103.73 103.73 1.3K
13:04 103.69 103.69 103.66 103.66 1.7K
13:05 103.68 103.68 103.68 103.68 1.0K
13:06 103.67 103.67 103.62 103.62 2.8K
13:07 103.64 103.69 103.64 103.69 3.1K
13:08 103.74 103.74 103.73 103.73 3.5K
13:09 103.71 103.73 103.71 103.73 2.4K
13:10 103.74 103.74 103.74 103.74 2.9K
13:11 103.72 103.72 103.72 103.72 1.2K
13:12 103.75 103.75 103.73 103.73 3.1K
13:13 103.73 103.74 103.73 103.74 1.2K
13:14 103.75 103.75 103.74 103.74 2.5K
13:15 103.73 103.73 103.71 103.71 4.3K
13:16 103.72 103.72 103.72 103.72 1.5K
13:17 103.71 103.71 103.67 103.68 4.2K
13:18 103.69 103.69 103.69 103.69 3.2K
13:19 103.66 103.66 103.66 103.66 0.2K
13:20 103.68 103.68 103.60 103.60 9.2K
13:21 103.62 103.64 103.62 103.62 7.7K
13:22 103.60 103.60 103.60 103.60 0.6K
13:23 103.60 103.62 103.59 103.62 4.9K
13:24 103.61 103.61 103.61 103.61 31.8K
13:25 103.58 103.58 103.58 103.58 0.5K
13:26 103.58 103.60 103.58 103.59 3.9K
13:27 103.60 103.60 103.59 103.59 5.2K
13:28 103.58 103.59 103.56 103.57 5.4K
13:29 103.53 103.56 103.53 103.56 3.0K
13:30 103.56 103.56 103.54 103.56 3.4K
13:31 103.52 103.60 103.52 103.60 7.2K
13:32 103.58 103.58 103.57 103.57 2.7K
13:33 103.56 103.59 103.55 103.59 4.1K
13:34 103.59 103.59 103.57 103.57 1.4K
13:35 103.58 103.59 103.58 103.58 2.1K
13:36 103.60 103.60 103.51 103.51 11.3K
13:37 103.50 103.52 103.50 103.51 4.1K
13:38 103.48 103.48 103.47 103.48 4.0K
13:39 103.49 103.53 103.49 103.49 4.6K
13:40 103.52 103.54 103.52 103.54 0.9K
13:41 103.53 103.53 103.53 103.53 2.7K
13:42 103.52 103.52 103.52 103.52 0.5K
13:43 103.53 103.56 103.53 103.54 3.7K
13:44 103.52 103.52 103.51 103.52 4.5K
13:45 103.52 103.54 103.52 103.54 2.7K
13:46 103.52 103.52 103.52 103.52 2.9K
13:47 103.48 103.52 103.48 103.52 4.5K
13:48 103.53 103.54 103.52 103.53 8.7K
13:49 103.52 103.52 103.48 103.48 1.4K
13:50 103.49 103.49 103.48 103.48 3.4K
13:51 103.48 103.48 103.47 103.47 5.6K
13:52 103.50 103.50 103.48 103.48 33.0K
13:53 103.48 103.48 103.44 103.46 7.8K
13:54 103.48 103.54 103.48 103.53 7.9K
13:55 103.53 103.54 103.53 103.54 1.9K
13:56 103.49 103.49 103.46 103.46 2.9K
13:57 103.46 103.48 103.46 103.48 3.6K
13:58 103.48 103.48 103.46 103.46 2.3K
13:59 103.46 103.47 103.46 103.46 2.4K
14:00 103.45 103.47 103.44 103.45 4.7K
14:01 103.48 103.48 103.40 103.41 9.7K
14:02 103.45 103.45 103.43 103.44 3.1K
14:03 103.47 103.47 103.47 103.47 2.6K
14:04 103.48 103.48 103.46 103.47 5.5K
14:05 103.49 103.49 103.49 103.49 0.7K
14:06 103.48 103.48 103.41 103.45 7.2K
14:07 103.46 103.48 103.45 103.48 1.1K
14:08 103.49 103.50 103.49 103.50 1.8K
14:09 103.51 103.51 103.50 103.51 4.1K
14:10 103.52 103.52 103.51 103.51 1.2K
14:11 103.49 103.51 103.49 103.51 3.3K
14:12 103.52 103.52 103.52 103.52 1.5K
14:13 103.51 103.52 103.51 103.52 2.1K
14:14 103.53 103.53 103.53 103.53 2.5K
14:15 103.52 103.52 103.49 103.49 4.7K
14:16 103.49 103.52 103.49 103.52 2.0K
14:17 103.52 103.52 103.50 103.52 11.2K
14:18 103.50 103.51 103.50 103.51 2.7K
14:19 103.52 103.52 103.51 103.51 3.8K
14:20 103.52 103.53 103.52 103.53 1.6K
14:21 103.51 103.51 103.51 103.51 1.9K
14:22 103.52 103.52 103.51 103.52 2.7K
14:23 103.52 103.52 103.52 103.52 4.2K
14:24 103.52 103.54 103.52 103.54 4.2K
14:25 103.53 103.55 103.52 103.55 8.5K
14:26 103.56 103.56 103.55 103.55 0.7K
14:27 103.55 103.55 103.45 103.47 24.0K
14:28 103.47 103.48 103.46 103.47 4.3K
14:29 103.47 103.48 103.46 103.47 3.7K
14:30 103.48 103.49 103.48 103.49 2.9K
14:31 103.49 103.52 103.49 103.52 16.7K
14:32 103.53 103.54 103.51 103.54 2.9K
14:33 103.56 103.56 103.55 103.55 4.4K
14:34 103.53 103.53 103.52 103.52 3.0K
14:35 103.52 103.53 103.50 103.53 6.9K
14:36 103.52 103.55 103.52 103.55 3.7K
14:37 103.57 103.57 103.57 103.57 1.3K
14:38 103.55 103.55 103.51 103.51 3.5K
14:39 103.53 103.54 103.52 103.52 5.0K
14:40 103.53 103.53 103.50 103.50 5.7K
14:41 103.50 103.50 103.49 103.49 4.3K
14:42 103.49 103.50 103.48 103.48 5.0K
14:43 103.48 103.49 103.48 103.49 3.7K
14:44 103.50 103.50 103.50 103.50 1.6K
14:45 103.51 103.54 103.51 103.54 4.2K
14:46 103.56 103.58 103.56 103.58 2.3K
14:47 103.58 103.59 103.56 103.59 4.0K
14:48 103.60 103.61 103.59 103.61 3.4K
14:49 103.58 103.58 103.58 103.58 2.4K
14:50 103.58 103.58 103.58 103.58 2.3K
14:51 103.57 103.62 103.55 103.62 22.3K
14:52 103.63 103.63 103.63 103.63 1.8K
14:53 103.61 103.64 103.61 103.64 9.5K
14:54 103.65 103.65 103.64 103.64 1.6K
14:55 103.63 103.65 103.63 103.64 7.5K
14:56 103.62 103.63 103.62 103.62 2.7K
14:57 103.64 103.65 103.64 103.65 3.2K
14:58 103.65 103.65 103.62 103.63 4.8K
14:59 103.63 103.64 103.63 103.64 4.2K
15:00 103.64 103.65 103.64 103.65 3.4K
15:01 103.66 103.68 103.64 103.64 5.6K
15:02 103.64 103.67 103.64 103.67 2.2K
15:03 103.67 103.68 103.66 103.66 4.8K
15:04 103.66 103.68 103.66 103.68 3.5K
15:05 103.69 103.69 103.69 103.68 5.9K
15:06 103.67 103.69 103.67 103.67 4.9K
15:08 103.64 103.66 103.64 103.66 3.4K
15:09 103.66 103.67 103.66 103.66 5.1K
15:10 103.66 103.68 103.66 103.67 4.7K
15:11 103.67 103.67 103.64 103.65 4.4K
15:12 103.65 103.67 103.65 103.67 5.0K
15:13 103.67 103.67 103.62 103.64 7.7K
15:14 103.64 103.65 103.64 103.65 4.1K
15:15 103.65 103.65 103.65 103.65 6.9K
15:16 103.65 103.65 103.65 103.65 1.9K
15:17 103.66 103.68 103.66 103.68 5.4K
15:18 103.67 103.68 103.65 103.65 5.6K
15:19 103.65 103.65 103.64 103.64 4.9K
15:20 103.63 103.67 103.63 103.66 5.2K
15:21 103.66 103.66 103.64 103.64 6.0K
15:22 103.65 103.73 103.65 103.73 5.6K
15:23 103.75 103.75 103.70 103.70 7.6K
15:24 103.72 103.72 103.68 103.68 5.4K
15:25 103.67 103.67 103.67 103.67 0.2K
15:26 103.67 103.71 103.67 103.70 7.9K
15:27 103.71 103.71 103.70 103.71 5.6K
15:28 103.69 103.69 103.67 103.68 6.6K
15:29 103.66 103.70 103.66 103.68 6.8K
15:30 103.67 103.68 103.67 103.68 4.3K
15:31 103.68 103.71 103.66 103.71 7.7K
15:32 103.71 103.72 103.70 103.70 4.0K
15:33 103.70 103.72 103.68 103.68 8.7K
15:34 103.66 103.66 103.66 103.66 3.1K
15:35 103.67 103.71 103.67 103.70 7.4K
15:36 103.68 103.69 103.67 103.68 6.5K
15:37 103.68 103.68 103.67 103.68 3.5K
15:38 103.68 103.68 103.66 103.66 4.0K
15:39 103.66 103.67 103.65 103.65 5.3K
15:40 103.66 103.66 103.65 103.65 6.4K
15:41 103.65 103.65 103.63 103.64 6.7K
15:42 103.64 103.69 103.64 103.69 6.1K
15:43 103.68 103.70 103.68 103.70 4.8K
15:44 103.70 103.70 103.68 103.68 6.8K
15:45 103.68 103.69 103.68 103.68 4.0K
15:46 103.68 103.69 103.67 103.69 6.5K
15:47 103.69 103.70 103.69 103.69 4.2K
15:48 103.69 103.70 103.67 103.68 13.0K
15:49 103.68 103.68 103.64 103.65 13.9K
15:50 103.66 103.67 103.62 103.61 15.2K
15:51 103.60 103.61 103.59 103.60 16.1K
15:52 103.62 103.63 103.60 103.63 14.5K
15:53 103.63 103.66 103.63 103.63 12.1K
15:54 103.63 103.63 103.54 103.56 15.4K
15:55 103.54 103.60 103.54 103.58 22.1K
15:56 103.55 103.61 103.55 103.60 25.7K
15:57 103.61 103.62 103.58 103.62 37.9K
15:58 103.63 103.65 103.62 103.62 37.4K
15:59 103.62 103.65 103.60 103.60 924.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음