Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
108.79
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 106.51 106.71 106.26 106.53 27.5K
09:31 106.48 106.70 106.30 106.52 4.9K
09:32 106.54 106.69 105.99 106.03 21.3K
09:33 106.00 106.27 106.00 106.27 12.8K
09:34 106.27 106.27 106.25 106.25 3.5K
09:35 106.26 106.26 106.26 106.26 1.3K
09:36 106.39 106.45 106.15 106.15 11.2K
09:37 106.30 106.38 106.30 106.35 2.9K
09:38 106.35 106.46 106.28 106.28 1.6K
09:39 106.28 106.28 106.10 106.10 4.1K
09:40 106.19 106.19 106.14 106.16 4.5K
09:41 106.18 106.18 106.10 106.12 2.6K
09:42 106.21 106.21 106.21 106.21 3.6K
09:43 106.20 106.20 106.13 106.15 4.3K
09:44 106.22 106.31 106.22 106.23 12.2K
09:45 106.18 106.28 106.18 106.25 5.2K
09:46 106.34 106.37 106.20 106.19 5.4K
09:47 106.45 106.45 106.31 106.31 17.4K
09:48 106.31 106.39 106.31 106.39 5.9K
09:49 106.41 106.46 106.41 106.46 3.5K
09:50 106.40 106.54 106.40 106.43 6.1K
09:51 106.46 106.56 106.46 106.49 3.6K
09:52 106.51 106.52 106.43 106.50 2.1K
09:53 106.48 106.48 106.47 106.47 5.8K
09:54 106.50 106.52 106.46 106.48 22.2K
09:55 106.48 106.48 106.42 106.47 11.1K
09:56 106.44 106.45 106.44 106.45 1.4K
09:57 106.45 106.45 106.25 106.25 10.1K
09:58 106.16 106.22 106.16 106.22 1.9K
09:59 106.23 106.23 106.23 106.23 1.6K
10:00 106.23 106.23 106.12 106.15 8.6K
10:02 106.14 106.15 106.14 106.15 1.6K
10:03 106.15 106.16 106.07 106.07 6.9K
10:04 106.06 106.11 106.06 106.11 4.5K
10:05 106.07 106.15 106.07 106.13 9.5K
10:06 106.18 106.29 106.18 106.26 9.3K
10:07 106.30 106.40 106.30 106.40 10.6K
10:08 106.34 106.37 106.30 106.37 9.9K
10:09 106.38 106.40 106.30 106.30 5.0K
10:10 106.35 106.40 106.35 106.37 3.8K
10:11 106.36 106.49 106.36 106.49 4.3K
10:12 106.51 106.54 106.46 106.54 3.9K
10:13 106.57 106.60 106.57 106.59 3.9K
10:14 106.59 106.65 106.55 106.55 3.5K
10:15 106.56 106.64 106.56 106.59 2.7K
10:16 106.54 106.54 106.44 106.44 7.1K
10:17 106.47 106.47 106.38 106.44 10.1K
10:18 106.50 106.55 106.50 106.55 7.2K
10:19 106.53 106.67 106.53 106.67 9.0K
10:20 106.69 106.80 106.69 106.77 3.6K
10:21 106.77 106.88 106.77 106.82 9.3K
10:22 106.83 106.83 106.74 106.74 4.6K
10:23 106.77 106.87 106.77 106.87 7.3K
10:24 106.83 106.86 106.81 106.85 4.7K
10:25 106.83 106.84 106.78 106.78 5.1K
10:26 106.66 106.70 106.61 106.64 5.7K
10:27 106.62 106.62 106.57 106.57 1.4K
10:28 106.61 106.61 106.52 106.53 4.4K
10:29 106.53 106.61 106.53 106.55 6.5K
10:30 106.49 106.52 106.49 106.52 2.8K
10:31 106.53 106.53 106.46 106.46 4.5K
10:32 106.45 106.48 106.39 106.44 7.1K
10:33 106.49 106.56 106.49 106.56 8.1K
10:34 106.51 106.54 106.49 106.54 5.0K
10:35 106.55 106.55 106.50 106.50 3.1K
10:36 106.52 106.52 106.49 106.50 6.8K
10:37 106.50 106.50 106.46 106.48 14.9K
10:38 106.52 106.54 106.51 106.54 3.3K
10:39 106.54 106.57 106.50 106.52 4.6K
10:40 106.53 106.53 106.49 106.50 3.3K
10:41 106.45 106.45 106.43 106.43 0.8K
10:42 106.47 106.47 106.41 106.45 2.8K
10:43 106.44 106.44 106.41 106.42 3.8K
10:44 106.40 106.45 106.39 106.39 4.6K
10:45 106.43 106.48 106.43 106.48 2.6K
10:46 106.53 106.53 106.48 106.48 5.2K
10:47 106.53 106.57 106.51 106.57 7.3K
10:48 106.60 106.60 106.60 106.60 1.2K
10:49 106.60 106.60 106.57 106.58 0.8K
10:50 106.64 106.72 106.64 106.64 3.0K
10:51 106.67 106.68 106.63 106.68 3.9K
10:52 106.64 106.68 106.64 106.68 4.8K
10:53 106.57 106.57 106.50 106.50 1.5K
10:54 106.49 106.49 106.48 106.48 6.9K
10:55 106.49 106.49 106.49 106.49 1.7K
10:56 106.48 106.51 106.45 106.46 9.7K
10:57 106.44 106.47 106.41 106.44 6.6K
10:58 106.44 106.44 106.22 106.24 11.7K
10:59 106.24 106.24 106.20 106.20 1.6K
11:00 106.27 106.36 106.27 106.36 4.8K
11:01 106.34 106.42 106.34 106.42 5.1K
11:02 106.46 106.46 106.46 106.46 1.0K
11:03 106.51 106.53 106.51 106.53 1.7K
11:04 106.53 106.58 106.53 106.56 2.9K
11:05 106.61 106.61 106.60 106.60 1.7K
11:06 106.58 106.63 106.56 106.63 3.1K
11:07 106.64 106.64 106.57 106.57 1.5K
11:08 106.58 106.62 106.58 106.62 2.3K
11:09 106.58 106.58 106.58 106.58 2.4K
11:10 106.59 106.65 106.59 106.64 2.1K
11:11 106.61 106.62 106.58 106.62 1.5K
11:12 106.60 106.60 106.60 106.60 1.8K
11:13 106.54 106.58 106.54 106.55 7.0K
11:14 106.48 106.49 106.44 106.44 4.0K
11:15 106.46 106.49 106.43 106.43 8.7K
11:16 106.42 106.42 106.41 106.41 0.9K
11:17 106.41 106.44 106.37 106.44 3.5K
11:18 106.41 106.42 106.41 106.42 6.4K
11:19 106.45 106.45 106.45 106.45 0.8K
11:20 106.45 106.51 106.45 106.50 3.6K
11:21 106.53 106.53 106.46 106.49 1.3K
11:22 106.49 106.55 106.49 106.55 4.1K
11:23 106.55 106.58 106.55 106.57 2.6K
11:24 106.62 106.62 106.61 106.62 5.3K
11:25 106.61 106.63 106.61 106.61 2.6K
11:26 106.63 106.63 106.58 106.61 5.1K
11:28 106.56 106.56 106.47 106.47 5.9K
11:29 106.49 106.49 106.47 106.47 7.2K
11:30 106.44 106.52 106.44 106.52 4.3K
11:31 106.46 106.46 106.46 106.46 1.1K
11:32 106.51 106.51 106.43 106.43 1.9K
11:33 106.44 106.44 106.37 106.37 2.1K
11:34 106.35 106.39 106.35 106.39 5.2K
11:36 106.36 106.40 106.32 106.32 4.0K
11:37 106.35 106.35 106.30 106.35 3.5K
11:39 106.30 106.37 106.30 106.37 3.3K
11:40 106.38 106.38 106.37 106.37 2.2K
11:41 106.39 106.39 106.39 106.39 1.4K
11:42 106.42 106.42 106.42 106.42 0.7K
11:43 106.41 106.44 106.41 106.44 2.7K
11:44 106.45 106.45 106.45 106.45 1.0K
11:45 106.46 106.48 106.46 106.48 2.6K
11:46 106.48 106.49 106.48 106.48 1.3K
11:47 106.51 106.51 106.51 106.51 2.9K
11:48 106.51 106.51 106.48 106.49 3.5K
11:49 106.49 106.50 106.49 106.50 2.3K
11:50 106.44 106.44 106.41 106.41 1.0K
11:51 106.41 106.41 106.36 106.37 5.9K
11:52 106.36 106.36 106.26 106.26 1.9K
11:53 106.26 106.34 106.25 106.28 5.4K
11:54 106.27 106.27 106.27 106.27 0.4K
11:55 106.29 106.29 106.25 106.25 2.8K
11:56 106.16 106.19 106.16 106.19 1.4K
11:57 106.20 106.20 106.20 106.20 0.8K
11:58 106.26 106.28 106.24 106.24 2.8K
11:59 106.24 106.26 106.24 106.25 2.8K
12:00 106.28 106.29 106.27 106.27 2.0K
12:01 106.23 106.25 106.23 106.24 1.5K
12:02 106.27 106.28 106.25 106.25 3.5K
12:03 106.24 106.26 106.24 106.24 2.3K
12:04 106.30 106.30 106.30 106.30 0.1K
12:05 106.32 106.34 106.32 106.34 1.6K
12:06 106.33 106.33 106.31 106.31 1.6K
12:07 106.27 106.27 106.27 106.27 1.0K
12:08 106.18 106.22 106.17 106.18 1.6K
12:09 106.14 106.14 106.06 106.06 2.5K
12:10 106.04 106.16 106.02 106.16 4.5K
12:11 106.14 106.15 106.14 106.14 1.7K
12:12 106.10 106.14 106.10 106.14 3.8K
12:13 106.16 106.20 106.16 106.16 6.1K
12:14 106.13 106.15 106.13 106.15 1.8K
12:15 106.15 106.15 106.13 106.14 2.3K
12:16 106.13 106.14 106.12 106.12 2.7K
12:17 106.13 106.13 106.11 106.11 2.3K
12:18 106.12 106.12 106.09 106.09 2.2K
12:19 106.08 106.08 106.07 106.08 4.5K
12:20 106.10 106.10 106.09 106.09 2.9K
12:21 106.07 106.09 106.07 106.09 1.5K
12:22 106.08 106.08 106.08 106.08 1.2K
12:23 106.10 106.15 106.10 106.15 5.1K
12:24 106.13 106.13 106.05 106.05 1.7K
12:25 106.06 106.09 106.06 106.09 2.9K
12:26 106.04 106.04 106.04 106.04 1.1K
12:27 106.02 106.03 106.02 106.03 2.0K
12:28 105.96 105.96 105.95 105.95 1.3K
12:29 105.97 105.97 105.95 105.97 2.0K
12:30 105.99 106.06 105.99 106.06 4.3K
12:31 106.07 106.09 106.06 106.06 3.0K
12:32 106.08 106.11 106.08 106.11 3.8K
12:33 106.10 106.10 106.10 106.10 2.8K
12:34 106.10 106.13 106.10 106.10 12.9K
12:35 106.10 106.10 106.08 106.10 4.2K
12:36 106.08 106.08 106.05 106.05 12.2K
12:37 106.05 106.05 105.95 105.95 3.8K
12:38 105.95 105.99 105.95 105.97 9.9K
12:39 105.99 106.03 105.99 106.00 16.3K
12:40 106.03 106.03 106.01 106.03 16.8K
12:41 106.06 106.12 106.06 106.12 5.0K
12:42 106.14 106.20 106.14 106.20 2.5K
12:43 106.20 106.20 106.16 106.16 8.4K
12:44 106.17 106.20 106.16 106.20 3.4K
12:45 106.22 106.25 106.22 106.23 1.5K
12:46 106.24 106.24 106.24 106.24 1.7K
12:47 106.20 106.20 106.18 106.18 0.8K
12:48 106.22 106.22 106.17 106.19 4.8K
12:49 106.20 106.20 106.20 106.20 1.5K
12:50 106.20 106.20 106.18 106.20 1.9K
12:51 106.17 106.19 106.17 106.18 7.0K
12:52 106.15 106.16 106.15 106.16 1.8K
12:53 106.15 106.15 106.12 106.12 2.2K
12:54 106.12 106.13 106.08 106.08 7.9K
12:55 106.05 106.09 106.05 106.09 2.3K
12:56 106.06 106.07 106.01 106.01 9.1K
12:57 106.02 106.02 105.99 106.02 2.4K
12:58 106.00 106.00 106.00 106.00 1.8K
12:59 105.96 106.00 105.96 105.96 3.0K
13:00 105.96 106.03 105.96 106.00 3.5K
13:01 106.01 106.01 105.98 105.98 1.2K
13:02 106.03 106.03 106.00 106.00 1.6K
13:03 105.97 105.97 105.97 105.97 3.5K
13:04 105.98 106.00 105.98 106.00 2.7K
13:05 106.00 106.02 105.99 105.99 3.2K
13:06 105.99 105.99 105.99 105.99 2.2K
13:07 105.98 105.98 105.96 105.96 2.1K
13:08 105.98 105.98 105.94 105.94 1.7K
13:09 105.92 105.92 105.87 105.87 1.8K
13:10 105.87 105.90 105.85 105.85 3.9K
13:11 105.83 105.87 105.83 105.85 2.7K
13:12 105.88 105.91 105.88 105.88 2.3K
13:13 105.87 105.90 105.87 105.90 4.7K
13:14 105.91 105.94 105.88 105.94 3.0K
13:15 105.96 105.96 105.92 105.95 8.1K
13:16 105.95 106.01 105.95 105.99 9.1K
13:17 106.03 106.05 106.01 106.05 5.7K
13:18 106.08 106.08 106.08 106.08 1.3K
13:19 106.05 106.07 106.05 106.07 2.0K
13:20 106.07 106.08 106.07 106.08 1.4K
13:21 106.08 106.09 106.08 106.09 1.4K
13:22 106.11 106.16 106.11 106.15 5.2K
13:23 106.17 106.18 106.16 106.18 1.7K
13:24 106.19 106.22 106.19 106.19 2.1K
13:25 106.19 106.19 106.18 106.18 1.9K
13:26 106.17 106.18 106.17 106.18 1.4K
13:27 106.18 106.20 106.17 106.17 4.3K
13:28 106.18 106.21 106.10 106.10 8.4K
13:29 106.11 106.13 106.11 106.13 2.5K
13:30 106.16 106.16 106.16 106.16 1.3K
13:31 106.20 106.21 106.20 106.21 2.6K
13:32 106.19 106.19 106.15 106.18 2.1K
13:34 106.17 106.27 106.17 106.27 5.5K
13:35 106.28 106.29 106.28 106.29 1.3K
13:36 106.29 106.29 106.28 106.28 1.4K
13:37 106.30 106.32 106.30 106.31 2.4K
13:38 106.32 106.32 106.32 106.32 1.5K
13:39 106.33 106.34 106.32 106.34 2.7K
13:40 106.35 106.35 106.29 106.29 4.2K
13:41 106.27 106.27 106.25 106.25 3.1K
13:42 106.23 106.23 106.21 106.21 2.0K
13:43 106.20 106.21 106.20 106.21 2.3K
13:44 106.21 106.22 106.21 106.22 2.4K
13:45 106.22 106.24 106.22 106.24 2.0K
13:46 106.27 106.27 106.27 106.27 5.2K
13:47 106.27 106.29 106.27 106.29 4.1K
13:48 106.29 106.29 106.29 106.29 3.4K
13:49 106.27 106.27 106.25 106.27 1.8K
13:50 106.25 106.26 106.25 106.26 2.7K
13:51 106.28 106.28 106.28 106.28 0.3K
13:52 106.29 106.32 106.29 106.32 9.5K
13:53 106.33 106.33 106.32 106.32 1.4K
13:54 106.32 106.36 106.32 106.36 7.6K
13:55 106.35 106.39 106.35 106.37 3.4K
13:56 106.37 106.37 106.34 106.37 5.3K
13:57 106.37 106.40 106.37 106.40 3.6K
13:58 106.47 106.51 106.47 106.50 12.6K
13:59 106.50 106.50 106.41 106.43 6.9K
14:00 106.45 106.45 106.36 106.36 7.5K
14:01 106.35 106.38 106.35 106.38 2.3K
14:02 106.45 106.45 106.45 106.45 13.3K
14:03 106.47 106.54 106.47 106.54 4.4K
14:04 106.54 106.54 106.52 106.53 5.5K
14:05 106.51 106.53 106.51 106.52 3.4K
14:06 106.53 106.56 106.53 106.54 5.2K
14:07 106.56 106.56 106.56 106.56 1.8K
14:08 106.56 106.60 106.56 106.60 6.5K
14:09 106.60 106.64 106.60 106.64 2.5K
14:10 106.64 106.64 106.63 106.64 5.7K
14:11 106.64 106.64 106.59 106.59 4.9K
14:12 106.66 106.67 106.66 106.67 5.2K
14:13 106.67 106.67 106.64 106.64 2.9K
14:14 106.64 106.65 106.62 106.62 3.7K
14:15 106.61 106.61 106.61 106.61 0.8K
14:16 106.62 106.62 106.60 106.60 3.2K
14:17 106.59 106.63 106.59 106.63 7.3K
14:18 106.62 106.62 106.58 106.58 4.7K
14:19 106.58 106.61 106.58 106.61 4.3K
14:20 106.62 106.62 106.62 106.62 1.9K
14:21 106.67 106.70 106.67 106.70 3.3K
14:22 106.70 106.72 106.70 106.72 2.2K
14:23 106.71 106.71 106.70 106.70 5.1K
14:24 106.70 106.70 106.66 106.66 9.6K
14:25 106.67 106.68 106.64 106.64 14.2K
14:26 106.63 106.66 106.61 106.64 11.2K
14:27 106.65 106.72 106.64 106.70 11.4K
14:28 106.71 106.72 106.70 106.70 3.8K
14:29 106.70 106.72 106.70 106.71 3.4K
14:30 106.71 106.74 106.69 106.69 8.9K
14:31 106.69 106.70 106.66 106.68 4.3K
14:32 106.68 106.68 106.65 106.66 6.9K
14:33 106.63 106.64 106.63 106.64 3.0K
14:34 106.65 106.65 106.57 106.59 12.9K
14:35 106.59 106.59 106.52 106.55 8.7K
14:36 106.55 106.59 106.55 106.55 8.8K
14:37 106.57 106.57 106.54 106.57 6.6K
14:38 106.54 106.54 106.52 106.53 7.8K
14:39 106.52 106.53 106.51 106.52 7.0K
14:40 106.53 106.53 106.50 106.50 7.5K
14:41 106.49 106.50 106.47 106.48 11.4K
14:42 106.50 106.50 106.50 106.50 0.1K
14:43 106.49 106.49 106.46 106.46 9.5K
14:44 106.47 106.48 106.47 106.48 0.8K
14:45 106.49 106.49 106.47 106.47 7.3K
14:46 106.48 106.56 106.48 106.56 12.0K
14:47 106.56 106.57 106.56 106.57 3.6K
14:48 106.59 106.59 106.54 106.55 6.1K
14:49 106.55 106.55 106.55 106.55 1.6K
14:50 106.55 106.56 106.55 106.56 4.5K
14:51 106.56 106.56 106.51 106.53 7.3K
14:52 106.53 106.53 106.45 106.49 8.7K
14:53 106.49 106.49 106.47 106.47 3.9K
14:54 106.47 106.47 106.46 106.47 7.6K
14:55 106.47 106.47 106.43 106.43 4.5K
14:56 106.38 106.38 106.35 106.35 5.2K
14:57 106.32 106.32 106.27 106.28 5.6K
14:58 106.28 106.33 106.25 106.32 10.4K
14:59 106.32 106.34 106.28 106.30 7.2K
15:00 106.26 106.35 106.26 106.35 7.8K
15:01 106.32 106.32 106.27 106.29 33.4K
15:02 106.29 106.36 106.29 106.36 26.5K
15:03 106.34 106.35 106.31 106.34 14.1K
15:04 106.37 106.37 106.34 106.34 5.6K
15:05 106.34 106.40 106.34 106.40 6.7K
15:06 106.40 106.41 106.38 106.41 7.3K
15:07 106.42 106.44 106.42 106.44 3.7K
15:08 106.44 106.48 106.44 106.44 5.5K
15:09 106.43 106.43 106.39 106.39 7.4K
15:10 106.41 106.41 106.39 106.39 3.3K
15:11 106.41 106.47 106.41 106.47 7.2K
15:12 106.48 106.52 106.48 106.52 8.1K
15:13 106.52 106.52 106.50 106.51 4.0K
15:14 106.50 106.52 106.50 106.51 4.2K
15:15 106.50 106.51 106.47 106.47 5.6K
15:16 106.48 106.48 106.42 106.48 11.4K
15:17 106.49 106.49 106.46 106.49 4.4K
15:18 106.49 106.49 106.48 106.49 7.9K
15:19 106.50 106.56 106.50 106.56 17.5K
15:20 106.55 106.56 106.48 106.48 7.2K
15:21 106.47 106.47 106.39 106.41 5.9K
15:22 106.40 106.42 106.39 106.42 5.8K
15:23 106.42 106.44 106.37 106.37 10.8K
15:24 106.41 106.41 106.39 106.40 6.2K
15:25 106.40 106.41 106.37 106.40 8.8K
15:26 106.38 106.38 106.30 106.30 7.0K
15:27 106.29 106.35 106.26 106.35 56.3K
15:28 106.34 106.34 106.25 106.25 12.8K
15:29 106.24 106.24 106.21 106.24 5.5K
15:30 106.25 106.32 106.25 106.32 20.3K
15:31 106.32 106.33 106.27 106.29 23.4K
15:32 106.27 106.27 106.22 106.25 7.7K
15:33 106.25 106.27 106.23 106.23 5.3K
15:34 106.22 106.25 106.21 106.21 5.8K
15:35 106.22 106.27 106.21 106.27 31.6K
15:36 106.26 106.31 106.25 106.28 10.1K
15:37 106.28 106.30 106.27 106.30 8.8K
15:38 106.28 106.30 106.28 106.28 6.8K
15:39 106.25 106.29 106.25 106.29 3.6K
15:40 106.28 106.28 106.24 106.26 7.0K
15:41 106.26 106.28 106.19 106.19 6.9K
15:42 106.23 106.25 106.22 106.23 9.1K
15:43 106.28 106.29 106.18 106.20 11.6K
15:44 106.20 106.22 106.18 106.22 10.5K
15:45 106.19 106.20 106.12 106.15 11.7K
15:46 106.12 106.13 106.07 106.09 7.3K
15:47 106.10 106.14 106.09 106.12 26.7K
15:48 106.14 106.15 106.11 106.14 37.3K
15:49 106.13 106.21 106.13 106.21 33.0K
15:50 106.21 106.21 106.11 106.13 28.7K
15:51 106.14 106.18 106.09 106.09 16.1K
15:52 106.09 106.09 105.97 105.97 23.0K
15:53 105.97 105.99 105.95 105.97 9.5K
15:54 105.95 105.99 105.94 105.98 51.6K
15:55 106.01 106.10 106.01 106.03 17.7K
15:56 106.02 106.04 106.00 106.04 23.3K
15:57 106.05 106.06 106.02 106.06 57.4K
15:58 106.05 106.08 106.04 106.08 48.2K
15:59 106.08 106.08 106.01 106.02 552.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음