Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
108.79
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 105.33 105.63 105.33 105.63 24.7K
09:31 105.49 105.49 105.27 105.43 2.0K
09:32 105.38 105.44 105.26 105.44 4.7K
09:33 105.43 105.45 105.43 105.45 1.3K
09:34 105.50 105.50 105.27 105.27 1.4K
09:35 105.51 105.64 105.15 105.64 4.5K
09:36 105.76 105.77 105.76 105.77 2.8K
09:37 105.77 105.77 105.62 105.62 4.0K
09:38 105.66 105.72 105.54 105.71 5.4K
09:39 105.68 105.84 105.68 105.84 3.1K
09:40 105.75 105.82 105.75 105.75 3.8K
09:41 105.75 105.75 105.69 105.75 1.7K
09:42 105.74 105.76 105.53 105.53 2.9K
09:43 105.59 105.59 105.48 105.57 2.6K
09:44 105.67 105.75 105.67 105.75 3.2K
09:45 105.70 105.77 105.64 105.64 5.9K
09:46 105.74 105.74 105.67 105.69 4.3K
09:47 105.69 105.75 105.69 105.75 3.3K
09:48 105.75 105.81 105.75 105.79 2.3K
09:49 105.79 105.92 105.74 105.92 6.8K
09:50 105.94 105.94 105.85 105.85 2.7K
09:51 105.83 105.86 105.81 105.81 2.7K
09:52 105.84 105.84 105.78 105.78 2.3K
09:53 105.75 105.75 105.66 105.66 2.8K
09:54 105.61 105.61 105.53 105.59 1.4K
09:55 105.59 105.59 105.48 105.48 3.1K
09:56 105.55 105.55 105.48 105.48 2.0K
09:57 105.55 105.55 105.48 105.48 2.0K
09:58 105.61 105.65 105.61 105.65 8.1K
09:59 105.65 105.65 105.65 105.65 0.4K
10:00 105.71 105.80 105.65 105.74 7.4K
10:01 105.70 105.73 105.64 105.64 4.7K
10:02 105.75 105.80 105.75 105.80 4.5K
10:03 105.80 105.80 105.80 105.80 2.3K
10:04 105.86 105.87 105.86 105.87 5.8K
10:05 105.90 105.90 105.87 105.87 2.5K
10:06 105.87 105.95 105.87 105.90 8.5K
10:07 105.90 105.91 105.90 105.91 1.8K
10:08 105.90 105.90 105.80 105.82 5.6K
10:09 105.81 105.85 105.71 105.85 7.8K
10:10 105.88 105.91 105.85 105.91 6.0K
10:11 105.91 105.95 105.89 105.94 5.0K
10:12 105.98 105.99 105.91 105.91 5.5K
10:13 105.93 105.97 105.92 105.94 2.2K
10:14 105.91 105.91 105.87 105.90 2.8K
10:15 105.90 105.95 105.90 105.93 4.0K
10:16 105.93 105.97 105.93 105.97 3.4K
10:17 105.94 105.99 105.91 105.94 6.1K
10:18 105.94 105.95 105.94 105.94 1.7K
10:19 105.94 105.95 105.90 105.95 6.1K
10:20 105.99 106.05 105.99 106.03 7.3K
10:21 106.09 106.09 106.07 106.07 3.3K
10:22 106.04 106.05 106.02 106.05 2.8K
10:23 105.92 105.96 105.90 105.96 5.6K
10:24 105.96 105.96 105.92 105.92 3.2K
10:25 105.94 105.94 105.87 105.89 6.7K
10:26 105.89 105.93 105.89 105.93 8.6K
10:27 105.93 105.97 105.88 105.97 16.7K
10:28 105.97 105.97 105.88 105.92 4.2K
10:29 105.92 105.98 105.92 105.98 4.4K
10:30 105.98 105.98 105.94 105.97 4.8K
10:31 105.95 105.95 105.86 105.86 5.4K
10:32 105.81 105.81 105.68 105.68 27.0K
10:33 105.69 105.71 105.67 105.71 5.6K
10:34 105.71 105.76 105.71 105.75 5.1K
10:35 105.74 105.82 105.74 105.76 10.9K
10:36 105.79 105.81 105.79 105.80 5.2K
10:37 105.83 105.85 105.80 105.80 8.7K
10:38 105.81 105.81 105.78 105.78 2.0K
10:39 105.77 105.79 105.75 105.79 10.1K
10:40 105.74 105.75 105.72 105.75 16.5K
10:41 105.75 105.79 105.75 105.76 4.5K
10:42 105.79 105.81 105.77 105.77 3.2K
10:43 105.80 105.80 105.72 105.72 15.5K
10:44 105.75 105.80 105.75 105.80 7.4K
10:45 105.84 105.88 105.84 105.85 1.4K
10:46 105.84 105.90 105.84 105.90 3.6K
10:47 105.90 105.91 105.86 105.86 4.3K
10:48 105.86 105.87 105.86 105.87 1.8K
10:49 105.84 105.84 105.84 105.84 1.9K
10:50 105.84 105.87 105.81 105.83 9.2K
10:51 105.89 105.95 105.89 105.95 3.2K
10:52 105.97 106.06 105.94 105.94 4.6K
10:53 105.96 106.02 105.96 106.02 3.8K
10:54 106.02 106.02 105.96 105.96 7.7K
10:55 105.97 106.04 105.97 106.04 7.5K
10:56 106.04 106.04 105.96 105.98 7.9K
10:57 106.07 106.07 105.95 105.95 5.9K
10:58 105.96 105.98 105.94 105.97 12.9K
10:59 105.96 106.04 105.96 106.00 8.1K
11:00 105.97 106.00 105.93 106.00 7.9K
11:01 106.03 106.03 105.97 105.99 5.9K
11:02 105.97 106.00 105.93 105.97 11.2K
11:03 105.96 106.02 105.96 106.02 5.6K
11:04 106.03 106.04 105.97 105.97 3.9K
11:05 105.91 105.99 105.91 105.97 4.1K
11:06 105.97 105.97 105.92 105.92 3.1K
11:07 105.92 105.97 105.92 105.97 1.4K
11:08 106.00 106.04 106.00 106.03 3.5K
11:09 106.03 106.03 105.99 106.02 1.3K
11:10 106.02 106.04 105.99 106.00 5.1K
11:11 106.00 106.00 106.00 106.00 0.8K
11:12 106.00 106.03 105.98 106.03 1.7K
11:13 106.03 106.03 106.03 106.03 2.8K
11:14 106.03 106.10 106.03 106.07 1.4K
11:15 106.16 106.20 106.14 106.16 3.2K
11:16 106.20 106.20 106.07 106.10 3.8K
11:17 106.10 106.12 106.10 106.11 4.2K
11:18 106.09 106.16 106.09 106.16 3.1K
11:19 106.10 106.12 106.09 106.12 3.4K
11:20 106.12 106.12 106.05 106.05 5.6K
11:21 106.08 106.08 106.01 106.01 3.4K
11:22 106.02 106.05 106.02 106.05 2.2K
11:23 106.05 106.07 106.05 106.07 1.5K
11:24 106.15 106.15 106.15 106.15 4.4K
11:25 106.16 106.16 106.12 106.13 4.1K
11:26 106.13 106.13 106.13 106.13 1.5K
11:27 106.20 106.20 106.20 106.20 0.5K
11:28 106.20 106.24 106.20 106.24 1.6K
11:29 106.26 106.26 106.23 106.24 2.9K
11:30 106.27 106.27 106.22 106.24 3.8K
11:31 106.27 106.29 106.24 106.24 5.2K
11:32 106.24 106.26 106.24 106.26 3.3K
11:33 106.27 106.27 106.27 106.27 2.7K
11:34 106.22 106.22 106.20 106.21 3.0K
11:35 106.21 106.21 106.16 106.20 5.4K
11:36 106.21 106.21 106.21 106.21 2.4K
11:37 106.15 106.19 106.15 106.19 3.6K
11:38 106.19 106.21 106.19 106.21 2.4K
11:39 106.21 106.21 106.21 106.21 3.2K
11:40 106.21 106.24 106.21 106.21 1.9K
11:41 106.24 106.27 106.24 106.26 6.0K
11:42 106.29 106.29 106.27 106.27 3.7K
11:43 106.24 106.27 106.24 106.27 2.9K
11:44 106.27 106.28 106.27 106.28 2.2K
11:45 106.28 106.28 106.28 106.28 1.0K
11:46 106.32 106.33 106.32 106.33 3.0K
11:47 106.35 106.39 106.35 106.39 1.5K
11:48 106.39 106.39 106.38 106.39 1.5K
11:49 106.35 106.35 106.34 106.35 3.4K
11:50 106.35 106.35 106.31 106.35 2.6K
11:51 106.36 106.36 106.35 106.35 0.8K
11:52 106.33 106.33 106.27 106.30 3.7K
11:53 106.34 106.34 106.26 106.26 4.1K
11:54 106.25 106.25 106.20 106.23 12.9K
11:55 106.26 106.26 106.26 106.26 1.5K
11:56 106.27 106.27 106.27 106.27 0.4K
11:57 106.22 106.27 106.20 106.27 2.4K
11:58 106.29 106.29 106.29 106.29 0.9K
11:59 106.29 106.29 106.26 106.26 1.0K
12:00 106.29 106.29 106.29 106.29 2.4K
12:01 106.22 106.24 106.22 106.24 1.0K
12:02 106.24 106.24 106.17 106.17 19.3K
12:03 106.17 106.20 106.17 106.20 8.8K
12:04 106.21 106.21 106.21 106.21 1.7K
12:05 106.21 106.21 106.21 106.21 0.1K
12:06 106.21 106.21 106.21 106.21 1.0K
12:07 106.20 106.28 106.20 106.28 2.7K
12:08 106.30 106.31 106.21 106.26 11.8K
12:09 106.26 106.26 106.26 106.26 2.2K
12:10 106.25 106.26 106.25 106.26 1.5K
12:11 106.25 106.25 106.10 106.11 13.5K
12:12 106.11 106.16 106.11 106.16 2.0K
12:13 106.15 106.15 106.13 106.13 1.7K
12:14 106.17 106.17 106.17 106.17 1.1K
12:15 106.13 106.18 106.13 106.18 1.0K
12:16 106.18 106.18 106.18 106.18 0.5K
12:17 106.16 106.18 106.16 106.18 1.8K
12:18 106.19 106.19 106.19 106.19 0.1K
12:19 106.19 106.23 106.19 106.20 5.2K
12:20 106.19 106.22 106.19 106.22 1.3K
12:21 106.22 106.25 106.22 106.25 1.8K
12:22 106.31 106.32 106.29 106.29 3.0K
12:23 106.34 106.34 106.30 106.33 6.3K
12:24 106.32 106.32 106.32 106.32 1.4K
12:25 106.32 106.32 106.32 106.32 1.5K
12:26 106.32 106.34 106.32 106.32 2.4K
12:27 106.37 106.37 106.35 106.35 1.5K
12:28 106.35 106.35 106.34 106.34 4.1K
12:29 106.29 106.29 106.25 106.25 3.3K
12:30 106.25 106.25 106.23 106.23 4.5K
12:31 106.23 106.25 106.23 106.23 9.1K
12:32 106.19 106.19 106.19 106.19 3.0K
12:33 106.19 106.19 106.19 106.19 1.5K
12:34 106.27 106.27 106.23 106.23 0.8K
12:35 106.23 106.25 106.16 106.16 2.9K
12:36 106.14 106.14 106.11 106.11 0.9K
12:37 106.11 106.21 106.11 106.16 7.0K
12:38 106.17 106.17 106.12 106.12 1.1K
12:39 106.16 106.18 106.14 106.18 1.4K
12:40 106.18 106.18 106.18 106.18 0.4K
12:41 106.18 106.23 106.18 106.21 1.2K
12:42 106.20 106.21 106.20 106.21 1.2K
12:43 106.25 106.28 106.25 106.25 3.3K
12:44 106.26 106.28 106.23 106.23 2.1K
12:45 106.25 106.28 106.25 106.28 1.8K
12:46 106.30 106.30 106.30 106.30 0.8K
12:47 106.24 106.24 106.24 106.24 4.4K
12:48 106.20 106.24 106.20 106.24 2.4K
12:49 106.28 106.28 106.28 106.28 0.6K
12:50 106.28 106.28 106.28 106.28 1.4K
12:51 106.25 106.28 106.25 106.27 2.6K
12:52 106.27 106.27 106.27 106.27 2.9K
12:53 106.27 106.31 106.27 106.31 5.6K
12:54 106.32 106.32 106.31 106.31 1.7K
12:55 106.29 106.29 106.27 106.28 3.7K
12:56 106.25 106.25 106.25 106.25 2.2K
12:57 106.30 106.30 106.28 106.29 2.8K
12:58 106.28 106.28 106.27 106.28 3.6K
12:59 106.28 106.28 106.27 106.28 0.9K
13:00 106.26 106.28 106.24 106.28 4.6K
13:01 106.30 106.30 106.30 106.30 1.0K
13:02 106.28 106.33 106.28 106.33 1.9K
13:03 106.34 106.34 106.33 106.34 1.4K
13:04 106.33 106.34 106.33 106.34 1.9K
13:06 106.37 106.38 106.35 106.36 5.3K
13:07 106.41 106.41 106.35 106.35 3.1K
13:09 106.37 106.37 106.37 106.37 0.2K
13:10 106.37 106.37 106.37 106.37 1.2K
13:11 106.31 106.31 106.30 106.30 3.1K
13:12 106.28 106.29 106.28 106.28 2.5K
13:13 106.24 106.27 106.24 106.27 2.0K
13:14 106.27 106.32 106.27 106.32 1.7K
13:15 106.32 106.32 106.32 106.32 0.4K
13:16 106.31 106.35 106.31 106.35 2.1K
13:17 106.32 106.38 106.32 106.38 2.9K
13:18 106.40 106.40 106.39 106.40 0.9K
13:19 106.39 106.39 106.37 106.38 1.8K
13:20 106.38 106.38 106.36 106.36 1.9K
13:21 106.38 106.38 106.36 106.37 2.2K
13:22 106.35 106.41 106.35 106.41 2.5K
13:23 106.41 106.41 106.41 106.41 1.3K
13:24 106.38 106.42 106.38 106.40 2.0K
13:25 106.40 106.40 106.39 106.40 2.0K
13:27 106.41 106.41 106.40 106.40 1.1K
13:28 106.42 106.45 106.42 106.44 1.5K
13:29 106.45 106.45 106.44 106.44 1.1K
13:30 106.45 106.47 106.45 106.45 4.2K
13:31 106.42 106.42 106.42 106.42 1.8K
13:32 106.45 106.45 106.45 106.45 1.8K
13:33 106.46 106.46 106.44 106.46 0.9K
13:34 106.46 106.46 106.46 106.46 1.5K
13:35 106.46 106.46 106.43 106.43 2.4K
13:36 106.43 106.47 106.43 106.47 2.2K
13:37 106.48 106.48 106.48 106.48 0.6K
13:38 106.47 106.48 106.46 106.48 2.3K
13:39 106.46 106.46 106.46 106.46 4.7K
13:41 106.46 106.46 106.45 106.45 1.4K
13:42 106.44 106.45 106.44 106.45 1.6K
13:43 106.45 106.46 106.45 106.46 1.6K
13:44 106.43 106.43 106.42 106.42 2.8K
13:45 106.47 106.48 106.46 106.46 5.5K
13:46 106.44 106.45 106.44 106.45 2.0K
13:47 106.44 106.44 106.44 106.44 3.4K
13:48 106.48 106.49 106.48 106.48 2.0K
13:49 106.50 106.50 106.50 106.50 1.2K
13:50 106.51 106.54 106.51 106.54 0.6K
13:51 106.56 106.57 106.56 106.57 2.7K
13:52 106.56 106.57 106.56 106.57 2.1K
13:53 106.58 106.58 106.58 106.58 0.6K
13:54 106.58 106.59 106.58 106.59 2.5K
13:55 106.60 106.60 106.56 106.56 4.7K
13:56 106.54 106.54 106.54 106.54 2.1K
13:57 106.54 106.55 106.54 106.55 2.0K
13:58 106.55 106.55 106.55 106.55 1.2K
13:59 106.55 106.55 106.53 106.53 2.3K
14:00 106.53 106.53 106.53 106.53 0.1K
14:01 106.53 106.53 106.50 106.50 2.7K
14:02 106.50 106.52 106.49 106.50 7.6K
14:03 106.47 106.47 106.47 106.47 1.2K
14:04 106.47 106.47 106.47 106.47 1.6K
14:05 106.48 106.51 106.48 106.51 2.8K
14:06 106.49 106.49 106.49 106.49 3.8K
14:08 106.53 106.53 106.53 106.53 0.9K
14:09 106.52 106.52 106.52 106.52 1.9K
14:10 106.54 106.54 106.54 106.54 0.8K
14:11 106.54 106.54 106.52 106.52 3.4K
14:12 106.53 106.53 106.53 106.53 0.1K
14:13 106.53 106.55 106.53 106.55 2.6K
14:14 106.55 106.55 106.53 106.54 2.0K
14:15 106.58 106.58 106.57 106.57 0.6K
14:16 106.58 106.58 106.58 106.58 1.5K
14:17 106.58 106.58 106.53 106.53 3.3K
14:18 106.56 106.56 106.53 106.53 1.5K
14:19 106.52 106.56 106.52 106.56 2.0K
14:20 106.54 106.54 106.54 106.54 1.3K
14:21 106.54 106.54 106.54 106.54 1.0K
14:22 106.54 106.58 106.54 106.58 1.6K
14:23 106.58 106.58 106.56 106.56 2.2K
14:24 106.55 106.55 106.55 106.55 0.9K
14:25 106.54 106.54 106.54 106.54 2.8K
14:26 106.52 106.52 106.52 106.52 3.6K
14:27 106.58 106.58 106.57 106.57 1.1K
14:28 106.59 106.59 106.51 106.53 5.5K
14:29 106.54 106.58 106.48 106.58 26.1K
14:30 106.58 106.60 106.58 106.60 1.9K
14:31 106.66 106.68 106.65 106.65 2.8K
14:32 106.66 106.66 106.63 106.64 3.6K
14:33 106.64 106.64 106.60 106.61 7.3K
14:34 106.63 106.66 106.63 106.66 2.0K
14:35 106.67 106.67 106.64 106.64 2.1K
14:36 106.61 106.61 106.60 106.60 2.5K
14:37 106.59 106.60 106.58 106.58 4.5K
14:38 106.56 106.56 106.51 106.54 5.3K
14:39 106.53 106.54 106.53 106.54 1.7K
14:40 106.54 106.58 106.54 106.58 2.5K
14:41 106.58 106.58 106.55 106.56 2.5K
14:42 106.54 106.54 106.53 106.53 2.2K
14:43 106.54 106.55 106.54 106.55 1.2K
14:44 106.54 106.56 106.53 106.56 2.6K
14:45 106.56 106.56 106.56 106.56 1.7K
14:46 106.56 106.56 106.54 106.54 3.2K
14:47 106.54 106.55 106.54 106.54 2.7K
14:48 106.53 106.54 106.49 106.49 3.8K
14:49 106.48 106.49 106.46 106.49 3.1K
14:50 106.49 106.50 106.49 106.50 2.2K
14:51 106.51 106.52 106.51 106.51 1.3K
14:52 106.51 106.55 106.51 106.55 2.7K
14:53 106.54 106.54 106.52 106.53 3.2K
14:54 106.54 106.54 106.51 106.51 2.1K
14:55 106.49 106.50 106.49 106.50 1.7K
14:56 106.48 106.51 106.48 106.51 1.8K
14:57 106.51 106.53 106.51 106.53 2.4K
14:58 106.52 106.53 106.49 106.50 5.6K
14:59 106.51 106.52 106.51 106.51 2.6K
15:00 106.48 106.51 106.48 106.51 3.6K
15:01 106.51 106.56 106.49 106.56 2.7K
15:02 106.55 106.58 106.53 106.54 10.5K
15:03 106.53 106.60 106.53 106.60 3.8K
15:04 106.62 106.63 106.60 106.60 2.7K
15:05 106.62 106.62 106.60 106.60 4.6K
15:06 106.62 106.63 106.61 106.61 3.1K
15:07 106.62 106.62 106.58 106.58 3.4K
15:08 106.58 106.58 106.55 106.55 3.8K
15:09 106.56 106.56 106.54 106.55 5.3K
15:10 106.58 106.58 106.55 106.55 3.6K
15:11 106.56 106.56 106.55 106.56 2.1K
15:12 106.55 106.55 106.54 106.54 4.1K
15:13 106.54 106.54 106.54 106.54 0.7K
15:14 106.56 106.56 106.55 106.55 4.6K
15:15 106.52 106.53 106.51 106.51 1.7K
15:16 106.51 106.52 106.50 106.50 2.1K
15:17 106.50 106.52 106.50 106.52 2.9K
15:18 106.52 106.52 106.49 106.49 2.6K
15:19 106.49 106.50 106.46 106.48 8.5K
15:20 106.45 106.51 106.45 106.48 11.3K
15:21 106.47 106.47 106.45 106.45 9.5K
15:22 106.46 106.46 106.46 106.46 2.5K
15:23 106.47 106.47 106.45 106.45 3.9K
15:24 106.43 106.43 106.42 106.42 1.7K
15:25 106.42 106.44 106.37 106.44 19.4K
15:26 106.45 106.55 106.45 106.48 52.8K
15:27 106.53 106.53 106.50 106.51 38.9K
15:28 106.49 106.49 106.46 106.47 4.2K
15:29 106.46 106.46 106.42 106.42 8.7K
15:30 106.42 106.42 106.38 106.42 4.7K
15:31 106.40 106.40 106.39 106.39 3.3K
15:32 106.39 106.39 106.30 106.30 15.8K
15:33 106.29 106.30 106.26 106.30 10.3K
15:34 106.30 106.31 106.27 106.27 3.3K
15:35 106.27 106.33 106.27 106.32 10.0K
15:36 106.32 106.32 106.27 106.27 15.1K
15:37 106.25 106.26 106.25 106.25 3.0K
15:38 106.27 106.33 106.25 106.26 132.4K
15:39 106.26 106.27 106.25 106.25 8.9K
15:40 106.25 106.25 106.23 106.24 17.6K
15:41 106.25 106.25 106.23 106.23 9.5K
15:42 106.23 106.25 106.21 106.21 13.9K
15:43 106.22 106.23 106.18 106.18 17.4K
15:44 106.18 106.18 106.13 106.13 16.9K
15:45 106.13 106.19 106.13 106.19 27.7K
15:46 106.19 106.21 106.19 106.20 20.9K
15:47 106.20 106.27 106.19 106.24 24.9K
15:48 106.19 106.23 106.14 106.14 65.7K
15:49 106.16 106.29 106.16 106.21 22.5K
15:50 106.21 106.21 106.15 106.18 30.4K
15:51 106.20 106.20 106.15 106.15 20.6K
15:52 106.15 106.15 106.10 106.13 31.8K
15:53 106.14 106.16 106.13 106.16 23.2K
15:54 106.20 106.22 106.17 106.17 19.2K
15:55 106.17 106.26 106.14 106.17 79.6K
15:56 106.17 106.18 106.10 106.13 58.7K
15:57 106.17 106.21 106.17 106.18 62.2K
15:58 106.18 106.22 106.16 106.22 118.3K
15:59 106.27 106.28 106.23 106.26 944.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음