Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
108.79
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 106.50 106.50 106.35 106.35 35.3K
09:31 106.35 106.35 106.18 106.31 21.3K
09:32 106.33 106.64 106.33 106.58 35.8K
09:33 106.63 106.80 106.56 106.71 15.3K
09:34 106.71 106.79 106.69 106.69 27.1K
09:35 106.75 106.92 106.75 106.87 13.6K
09:36 106.93 107.03 106.93 107.02 8.0K
09:37 107.00 107.05 106.94 106.97 14.6K
09:38 106.98 106.98 106.91 106.92 4.1K
09:39 106.87 106.89 106.81 106.81 12.8K
09:40 106.81 106.86 106.74 106.74 7.4K
09:41 106.74 106.75 106.67 106.72 3.6K
09:42 106.72 106.72 106.53 106.57 5.7K
09:43 106.62 106.66 106.53 106.66 11.8K
09:44 106.65 106.65 106.59 106.59 3.2K
09:45 106.61 106.72 106.61 106.72 15.0K
09:46 106.80 106.80 106.68 106.75 23.1K
09:47 106.80 106.86 106.80 106.86 3.1K
09:48 106.87 106.89 106.85 106.86 14.5K
09:49 106.84 106.85 106.82 106.84 8.6K
09:50 106.84 106.91 106.81 106.89 7.5K
09:51 106.91 106.94 106.89 106.92 33.5K
09:52 106.91 106.96 106.87 106.95 23.6K
09:53 106.94 107.07 106.92 107.04 14.0K
09:54 107.04 107.04 106.65 106.65 17.3K
09:55 106.65 106.75 106.62 106.75 4.6K
09:56 106.72 106.76 106.72 106.76 3.8K
09:57 106.78 106.78 106.74 106.74 1.6K
09:58 106.75 106.76 106.75 106.76 1.9K
09:59 106.79 106.80 106.74 106.74 3.4K
10:00 106.76 106.76 106.76 106.76 1.4K
10:01 106.83 106.90 106.82 106.82 8.0K
10:02 106.79 106.86 106.77 106.86 6.0K
10:03 106.83 106.87 106.78 106.78 4.9K
10:04 106.80 106.80 106.70 106.71 6.1K
10:05 106.70 106.70 106.61 106.61 6.3K
10:06 106.61 106.62 106.57 106.57 18.4K
10:07 106.57 106.65 106.57 106.65 17.6K
10:08 106.66 106.69 106.55 106.55 18.7K
10:09 106.60 106.66 106.57 106.63 32.0K
10:10 106.66 106.70 106.66 106.70 26.8K
10:11 106.72 106.72 106.69 106.69 6.6K
10:12 106.70 106.75 106.70 106.74 14.1K
10:13 106.75 106.75 106.65 106.65 7.9K
10:14 106.66 106.66 106.58 106.58 2.1K
10:15 106.56 106.56 106.41 106.42 14.9K
10:16 106.45 106.45 106.38 106.43 9.1K
10:17 106.41 106.41 106.37 106.37 5.4K
10:18 106.40 106.41 106.32 106.32 13.5K
10:19 106.35 106.35 106.26 106.26 9.1K
10:20 106.26 106.27 106.26 106.26 5.8K
10:21 106.13 106.13 105.96 106.00 19.5K
10:22 105.92 105.92 105.84 105.88 7.6K
10:23 105.91 105.91 105.69 105.70 6.1K
10:24 105.64 105.64 105.53 105.54 8.6K
10:25 105.57 105.76 105.57 105.72 11.1K
10:26 105.72 105.77 105.68 105.68 6.2K
10:27 105.72 105.82 105.70 105.80 7.7K
10:28 105.85 106.07 105.85 106.07 17.8K
10:29 106.05 106.11 106.05 106.06 17.1K
10:30 106.07 106.08 106.01 106.03 20.9K
10:31 106.02 106.05 105.92 106.03 33.2K
10:32 105.94 106.09 105.83 105.97 76.8K
10:33 105.97 106.01 105.93 105.93 23.7K
10:34 105.93 106.01 105.88 105.88 7.5K
10:35 105.95 105.95 105.88 105.88 3.8K
10:36 105.86 105.91 105.85 105.91 3.3K
10:37 106.02 106.04 105.95 105.95 17.1K
10:38 105.97 105.99 105.94 105.97 3.4K
10:39 105.91 105.94 105.89 105.94 27.2K
10:40 105.90 105.90 105.80 105.85 18.7K
10:41 105.87 105.96 105.86 105.94 11.5K
10:42 105.90 105.90 105.77 105.85 14.1K
10:43 105.79 105.80 105.73 105.79 25.7K
10:44 105.80 105.92 105.80 105.92 18.6K
10:45 105.93 105.97 105.80 105.80 22.9K
10:46 105.78 105.80 105.71 105.73 19.2K
10:47 105.72 105.72 105.63 105.64 10.5K
10:48 105.68 105.68 105.60 105.60 2.5K
10:49 105.63 105.67 105.63 105.65 6.4K
10:50 105.66 105.75 105.63 105.75 8.2K
10:51 105.76 105.85 105.76 105.85 13.4K
10:52 105.82 105.82 105.71 105.71 12.8K
10:53 105.72 105.80 105.72 105.73 20.8K
10:54 105.68 105.73 105.67 105.71 3.2K
10:55 105.73 105.73 105.66 105.66 5.5K
10:56 105.65 105.76 105.65 105.76 3.1K
10:57 105.76 105.77 105.71 105.76 9.4K
10:58 105.74 105.77 105.70 105.74 5.0K
10:59 105.76 105.76 105.72 105.73 3.8K
11:00 105.77 105.92 105.77 105.92 30.5K
11:01 105.93 106.04 105.93 106.04 39.9K
11:02 106.01 106.07 106.00 106.05 52.8K
11:03 106.03 106.04 105.95 106.04 27.2K
11:04 106.05 106.05 106.00 106.03 5.6K
11:05 106.03 106.07 106.00 106.00 13.6K
11:06 106.00 106.01 105.82 105.83 19.1K
11:07 105.82 105.87 105.65 105.65 13.8K
11:08 105.76 105.76 105.54 105.55 22.3K
11:09 105.56 105.56 105.52 105.52 8.1K
11:10 105.54 105.60 105.46 105.60 33.6K
11:11 105.53 105.63 105.48 105.48 40.1K
11:12 105.50 105.50 105.10 105.29 54.8K
11:13 105.28 105.28 105.05 105.10 14.4K
11:14 105.15 105.36 104.90 104.95 114.4K
11:15 104.94 105.21 104.94 105.21 10.6K
11:16 105.21 105.28 105.12 105.28 14.4K
11:17 105.31 105.34 105.29 105.29 5.7K
11:18 105.29 105.51 105.29 105.51 15.1K
11:19 105.41 105.46 105.39 105.46 25.7K
11:20 105.48 105.52 105.46 105.48 8.1K
11:21 105.49 105.49 105.45 105.45 17.4K
11:22 105.40 105.45 105.40 105.40 9.3K
11:23 105.45 105.52 105.45 105.52 3.4K
11:24 105.52 105.54 105.48 105.53 8.5K
11:25 105.51 105.55 105.49 105.53 23.5K
11:26 105.51 105.79 105.51 105.79 60.2K
11:27 105.79 105.82 105.76 105.82 7.5K
11:28 105.82 105.84 105.73 105.74 4.7K
11:29 105.69 105.83 105.66 105.79 8.3K
11:30 105.76 105.76 105.76 105.76 3.5K
11:31 105.63 105.63 105.55 105.55 2.5K
11:32 105.55 105.56 105.50 105.56 5.9K
11:33 105.56 105.57 105.52 105.52 3.3K
11:34 105.49 105.49 105.41 105.41 6.8K
11:35 105.37 105.40 105.37 105.38 5.5K
11:36 105.40 105.48 105.40 105.42 13.7K
11:37 105.39 105.43 105.39 105.43 5.3K
11:38 105.44 105.46 105.44 105.46 2.5K
11:39 105.47 105.59 105.47 105.56 5.2K
11:40 105.55 105.55 105.47 105.48 5.7K
11:41 105.44 105.52 105.44 105.52 4.8K
11:42 105.50 105.53 105.50 105.53 1.4K
11:43 105.54 105.54 105.52 105.52 3.9K
11:44 105.47 105.47 105.39 105.43 6.2K
11:45 105.38 105.48 105.38 105.47 2.1K
11:46 105.48 105.51 105.46 105.46 2.3K
11:47 105.46 105.49 105.46 105.49 1.1K
11:48 105.47 105.60 105.47 105.51 11.0K
11:49 105.52 105.52 105.46 105.48 5.1K
11:50 105.46 105.51 105.46 105.51 3.1K
11:51 105.54 105.56 105.53 105.55 18.9K
11:52 105.53 105.55 105.50 105.50 28.3K
11:53 105.48 105.50 105.47 105.50 6.4K
11:54 105.51 105.55 105.45 105.55 6.8K
11:55 105.53 105.55 105.53 105.53 5.9K
11:56 105.55 105.70 105.55 105.66 15.9K
11:57 105.68 105.68 105.66 105.66 3.9K
11:58 105.68 105.68 105.65 105.68 3.9K
11:59 105.68 105.73 105.68 105.73 8.0K
12:00 105.73 105.82 105.73 105.75 8.9K
12:01 105.76 105.81 105.76 105.79 4.0K
12:02 105.81 105.83 105.78 105.78 5.7K
12:03 105.77 105.79 105.77 105.79 4.1K
12:04 105.78 105.78 105.75 105.75 2.0K
12:05 105.72 105.73 105.72 105.73 3.9K
12:06 105.71 105.76 105.69 105.76 5.0K
12:07 105.76 105.76 105.69 105.69 8.7K
12:08 105.69 105.73 105.69 105.69 4.1K
12:09 105.69 105.69 105.66 105.67 8.4K
12:10 105.68 105.68 105.65 105.65 3.0K
12:11 105.72 105.78 105.71 105.71 32.6K
12:12 105.68 105.68 105.66 105.66 5.5K
12:13 105.70 105.70 105.64 105.64 6.8K
12:14 105.61 105.62 105.58 105.62 9.6K
12:15 105.64 105.74 105.64 105.74 3.6K
12:16 105.75 105.82 105.75 105.78 9.7K
12:17 105.79 105.81 105.79 105.80 4.5K
12:18 105.80 105.86 105.73 105.86 11.2K
12:19 105.87 105.93 105.87 105.89 2.8K
12:20 105.90 105.91 105.90 105.91 0.6K
12:21 105.91 105.91 105.82 105.87 9.3K
12:22 105.89 105.89 105.89 105.89 2.1K
12:23 105.92 105.95 105.91 105.91 2.6K
12:24 105.95 105.96 105.95 105.95 0.8K
12:25 105.95 106.01 105.95 106.00 2.7K
12:26 106.01 106.09 106.01 106.08 6.2K
12:27 106.08 106.14 106.08 106.13 2.1K
12:28 106.13 106.14 106.11 106.14 5.4K
12:29 106.14 106.14 106.12 106.12 1.7K
12:30 106.15 106.18 106.13 106.18 6.2K
12:31 106.20 106.24 106.20 106.21 2.7K
12:32 106.25 106.27 106.19 106.27 19.8K
12:33 106.25 106.26 106.22 106.23 3.8K
12:34 106.22 106.22 106.19 106.19 2.4K
12:35 106.20 106.20 106.07 106.07 6.0K
12:36 106.11 106.13 106.06 106.13 3.6K
12:37 106.19 106.22 106.18 106.18 4.1K
12:38 106.18 106.24 106.18 106.24 3.3K
12:39 106.21 106.21 106.20 106.20 3.0K
12:40 106.20 106.20 106.18 106.18 3.4K
12:41 106.21 106.21 106.19 106.20 2.9K
12:42 106.20 106.24 106.20 106.23 20.2K
12:43 106.23 106.33 106.23 106.31 21.1K
12:44 106.30 106.34 106.30 106.33 5.3K
12:45 106.31 106.32 106.29 106.31 2.2K
12:46 106.31 106.32 106.30 106.32 2.0K
12:47 106.29 106.32 106.27 106.32 4.3K
12:48 106.31 106.31 106.30 106.30 2.0K
12:49 106.23 106.25 106.22 106.22 2.0K
12:50 106.23 106.24 106.23 106.24 2.7K
12:52 106.19 106.23 106.19 106.20 3.8K
12:53 106.17 106.17 106.14 106.14 2.0K
12:54 106.06 106.07 106.02 106.07 25.5K
12:55 106.07 106.09 106.02 106.07 33.8K
12:56 106.06 106.12 106.06 106.09 32.2K
12:57 106.07 106.17 106.07 106.17 4.5K
12:58 106.11 106.11 106.08 106.09 2.2K
12:59 106.06 106.11 106.06 106.08 2.8K
13:00 106.08 106.08 106.07 106.07 2.4K
13:01 106.16 106.16 106.16 106.16 1.7K
13:02 106.20 106.20 106.13 106.13 10.6K
13:03 106.12 106.12 106.06 106.11 6.2K
13:04 106.08 106.11 106.08 106.11 4.1K
13:05 106.10 106.10 106.06 106.06 1.4K
13:06 106.07 106.11 106.07 106.11 6.1K
13:07 106.12 106.15 106.12 106.15 3.6K
13:08 106.18 106.22 106.17 106.22 3.1K
13:09 106.23 106.23 106.18 106.19 3.5K
13:10 106.18 106.19 106.18 106.19 2.6K
13:11 106.19 106.25 106.19 106.25 3.8K
13:12 106.24 106.24 106.24 106.24 0.8K
13:13 106.26 106.26 106.26 106.26 1.9K
13:14 106.23 106.36 106.23 106.36 5.3K
13:15 106.32 106.32 106.28 106.28 1.4K
13:16 106.28 106.28 106.24 106.24 5.1K
13:17 106.23 106.24 106.06 106.06 13.4K
13:18 106.02 106.02 105.95 105.95 1.9K
13:19 105.99 106.02 105.99 106.02 5.9K
13:20 106.06 106.06 106.05 106.06 1.3K
13:21 106.05 106.10 106.05 106.08 10.9K
13:22 106.07 106.07 106.02 106.02 3.8K
13:23 106.05 106.05 106.05 106.05 2.5K
13:24 106.08 106.08 106.06 106.06 2.7K
13:25 106.06 106.07 106.06 106.06 1.9K
13:26 106.06 106.07 106.00 106.00 5.1K
13:27 106.00 106.02 105.97 105.97 6.5K
13:28 105.99 105.99 105.97 105.97 8.3K
13:29 105.97 105.97 105.96 105.96 1.8K
13:30 105.98 105.98 105.97 105.97 2.9K
13:31 105.95 105.98 105.95 105.98 2.0K
13:32 105.98 105.98 105.95 105.95 4.1K
13:33 105.91 105.91 105.86 105.86 4.5K
13:34 105.86 105.86 105.75 105.75 4.4K
13:35 105.76 105.76 105.74 105.76 3.3K
13:36 105.77 105.77 105.73 105.73 3.5K
13:37 105.72 105.72 105.69 105.69 4.7K
13:38 105.71 105.78 105.71 105.78 4.8K
13:39 105.79 105.79 105.76 105.76 2.7K
13:40 105.77 105.79 105.77 105.79 2.9K
13:41 105.82 105.82 105.81 105.81 3.3K
13:42 105.83 105.94 105.83 105.91 20.0K
13:43 105.92 106.00 105.92 105.98 6.6K
13:44 105.95 105.95 105.93 105.95 17.5K
13:45 105.93 105.97 105.93 105.96 6.0K
13:46 105.96 105.96 105.96 105.96 1.9K
13:47 105.94 106.03 105.94 106.00 15.7K
13:48 106.00 106.03 106.00 106.03 13.7K
13:49 106.03 106.04 105.99 105.99 7.0K
13:50 106.00 106.00 105.90 105.90 68.7K
13:51 105.90 105.90 105.85 105.88 6.7K
13:52 105.93 105.93 105.89 105.89 3.2K
13:53 105.91 106.02 105.91 106.02 9.4K
13:54 106.02 106.04 105.99 106.04 14.8K
13:55 106.05 106.05 106.01 106.01 5.8K
13:56 106.02 106.02 105.99 106.00 4.2K
13:57 106.03 106.03 105.96 105.96 12.0K
13:58 105.96 105.98 105.96 105.98 2.2K
13:59 105.97 106.00 105.97 105.99 3.1K
14:00 105.98 105.98 105.95 105.95 1.2K
14:01 105.96 105.97 105.94 105.95 9.3K
14:02 105.95 105.95 105.94 105.94 2.3K
14:03 105.97 105.98 105.97 105.98 2.5K
14:04 105.96 105.96 105.95 105.95 5.0K
14:05 105.95 105.96 105.95 105.96 3.0K
14:06 105.95 105.95 105.88 105.89 6.2K
14:07 105.87 105.89 105.86 105.87 5.8K
14:08 105.85 105.91 105.82 105.91 10.1K
14:09 105.91 105.91 105.88 105.88 2.4K
14:10 105.91 105.92 105.90 105.90 3.8K
14:11 105.91 105.93 105.91 105.92 4.7K
14:12 105.91 105.91 105.91 105.91 2.2K
14:13 105.95 105.95 105.92 105.93 9.3K
14:14 105.90 105.91 105.89 105.90 2.5K
14:15 105.91 105.91 105.91 105.91 3.9K
14:16 105.88 105.88 105.86 105.86 4.0K
14:17 105.84 105.86 105.84 105.86 2.6K
14:18 105.87 105.88 105.87 105.88 1.6K
14:19 105.87 105.87 105.82 105.82 3.2K
14:20 105.78 105.78 105.71 105.71 4.9K
14:21 105.67 105.75 105.62 105.75 9.1K
14:22 105.72 105.73 105.71 105.71 4.6K
14:23 105.71 105.85 105.71 105.85 20.8K
14:24 105.87 105.91 105.87 105.88 8.7K
14:25 105.87 105.87 105.87 105.87 3.6K
14:26 105.88 105.90 105.88 105.88 3.3K
14:27 105.87 105.87 105.85 105.86 3.0K
14:28 105.84 105.85 105.84 105.85 4.8K
14:29 105.85 105.90 105.85 105.89 4.6K
14:30 105.90 105.90 105.88 105.89 9.3K
14:31 105.86 105.96 105.86 105.95 7.9K
14:32 105.99 105.99 105.96 105.96 7.7K
14:33 105.97 105.97 105.95 105.95 7.8K
14:34 105.94 105.99 105.94 105.99 5.0K
14:35 105.97 106.00 105.95 105.95 12.2K
14:36 105.94 105.96 105.90 105.96 10.8K
14:37 105.97 106.00 105.95 105.98 7.6K
14:38 105.96 105.99 105.96 105.97 12.4K
14:39 106.00 106.04 105.99 106.01 36.1K
14:40 105.99 106.05 105.99 106.04 6.8K
14:41 105.99 106.01 105.99 106.01 3.2K
14:42 106.00 106.00 105.96 105.97 8.8K
14:43 105.97 105.98 105.96 105.98 3.4K
14:44 106.02 106.02 106.00 106.02 2.1K
14:45 105.98 106.01 105.98 106.01 2.5K
14:46 105.99 106.01 105.99 106.01 3.7K
14:47 106.00 106.00 105.99 105.99 3.8K
14:48 105.98 106.00 105.98 106.00 1.9K
14:49 106.02 106.02 105.98 105.98 7.9K
14:50 105.98 105.99 105.98 105.98 3.1K
14:51 105.97 105.97 105.94 105.94 3.9K
14:52 105.93 105.99 105.93 105.99 6.0K
14:53 105.99 105.99 105.97 105.97 2.5K
14:54 105.97 106.00 105.97 106.00 6.9K
14:55 105.99 105.99 105.95 105.95 8.8K
14:56 105.99 106.01 105.98 105.98 6.6K
14:57 105.98 105.98 105.95 105.95 2.9K
14:58 105.95 105.96 105.95 105.95 5.8K
14:59 105.95 105.95 105.95 105.95 5.3K
15:00 105.92 105.92 105.82 105.85 23.5K
15:01 105.84 105.92 105.84 105.91 7.5K
15:02 105.90 105.90 105.87 105.87 2.0K
15:03 105.86 105.87 105.82 105.82 5.3K
15:04 105.82 105.83 105.79 105.79 7.7K
15:05 105.80 105.86 105.80 105.84 9.5K
15:06 105.82 105.82 105.68 105.69 22.5K
15:07 105.70 105.70 105.66 105.67 12.7K
15:08 105.67 105.69 105.66 105.69 14.0K
15:09 105.68 105.70 105.66 105.68 16.5K
15:10 105.69 105.69 105.65 105.66 10.9K
15:11 105.67 105.74 105.67 105.74 17.3K
15:12 105.73 105.75 105.73 105.75 8.8K
15:13 105.75 105.76 105.74 105.74 407.9K
15:14 105.73 105.73 105.62 105.62 7.7K
15:15 105.58 105.59 105.55 105.59 16.2K
15:16 105.58 105.61 105.58 105.60 16.6K
15:17 105.59 105.60 105.56 105.56 8.0K
15:18 105.57 105.62 105.57 105.62 9.2K
15:19 105.61 105.63 105.60 105.63 7.4K
15:20 105.63 105.70 105.63 105.70 5.5K
15:21 105.71 105.71 105.68 105.68 8.0K
15:22 105.65 105.65 105.62 105.62 9.6K
15:23 105.65 105.65 105.62 105.62 5.6K
15:24 105.57 105.61 105.57 105.61 13.0K
15:25 105.62 105.64 105.62 105.63 6.9K
15:26 105.66 105.66 105.63 105.63 5.3K
15:27 105.62 105.62 105.56 105.56 10.0K
15:28 105.56 105.60 105.56 105.60 11.7K
15:29 105.58 105.77 105.58 105.75 37.9K
15:30 105.76 105.85 105.76 105.82 14.2K
15:31 105.80 105.80 105.71 105.71 15.5K
15:32 105.74 105.74 105.72 105.72 4.7K
15:33 105.73 105.74 105.72 105.72 7.0K
15:34 105.70 105.70 105.65 105.65 9.7K
15:35 105.65 105.70 105.65 105.66 9.9K
15:36 105.66 105.69 105.65 105.69 5.6K
15:37 105.70 105.75 105.70 105.72 19.3K
15:38 105.72 105.72 105.68 105.68 6.2K
15:39 105.67 105.70 105.64 105.70 11.8K
15:40 105.70 105.70 105.66 105.68 7.5K
15:41 105.69 105.72 105.69 105.72 4.8K
15:42 105.71 105.71 105.67 105.67 12.8K
15:43 105.65 105.75 105.65 105.74 12.1K
15:44 105.73 105.74 105.69 105.70 11.1K
15:45 105.70 105.74 105.68 105.74 17.6K
15:46 105.73 105.74 105.68 105.69 15.5K
15:47 105.65 105.67 105.58 105.67 155.4K
15:48 105.69 105.81 105.69 105.81 26.1K
15:49 105.85 105.87 105.79 105.87 26.2K
15:50 105.86 105.86 105.68 105.68 44.8K
15:51 105.67 105.72 105.63 105.68 60.7K
15:52 105.64 105.65 105.60 105.60 18.2K
15:53 105.59 105.61 105.53 105.55 17.7K
15:54 105.55 105.55 105.51 105.52 31.6K
15:55 105.56 105.71 105.56 105.65 60.4K
15:56 105.64 105.64 105.51 105.55 137.5K
15:57 105.56 105.57 105.52 105.54 130.9K
15:58 105.54 105.58 105.54 105.58 135.1K
15:59 105.56 105.60 105.45 105.50 1,145.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음