Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
108.79
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 106.60 106.60 106.05 106.46 39.3K
09:31 106.46 106.46 106.25 106.25 1.0K
09:32 106.43 106.45 106.24 106.26 6.2K
09:33 106.26 106.26 106.26 106.26 3.4K
09:34 106.41 106.43 106.25 106.43 8.2K
09:35 106.45 106.45 106.26 106.38 13.2K
09:36 106.26 106.27 106.26 106.27 12.0K
09:37 106.27 106.27 106.09 106.09 2.9K
09:38 106.03 106.17 105.99 106.17 9.8K
09:39 106.22 106.25 106.22 106.24 1.0K
09:40 106.21 106.21 106.02 106.03 10.7K
09:41 106.04 106.05 105.96 106.00 5.5K
09:42 106.09 106.09 105.84 105.84 10.7K
09:43 105.84 105.84 105.84 105.84 0.3K
09:44 105.89 105.89 105.79 105.79 1.5K
09:45 105.94 105.96 105.89 105.89 6.9K
09:46 105.89 105.89 105.88 105.88 1.4K
09:47 105.88 105.88 105.73 105.74 5.1K
09:48 105.73 105.74 105.65 105.69 3.3K
09:49 105.68 105.68 105.65 105.65 2.2K
09:50 105.65 105.68 105.58 105.58 8.5K
09:51 105.57 105.74 105.57 105.69 9.2K
09:52 105.64 105.79 105.61 105.79 6.0K
09:53 105.82 105.82 105.68 105.76 12.7K
09:54 105.74 105.76 105.74 105.76 2.5K
09:55 105.73 105.74 105.73 105.74 2.7K
09:56 105.74 105.81 105.69 105.81 2.1K
09:57 105.80 105.80 105.78 105.78 2.1K
09:58 105.78 105.80 105.73 105.73 12.2K
09:59 105.70 105.72 105.61 105.61 8.7K
10:00 105.66 105.69 105.64 105.69 6.1K
10:01 105.68 105.73 105.68 105.73 4.2K
10:02 105.82 105.84 105.79 105.82 6.9K
10:03 105.85 105.96 105.85 105.96 4.2K
10:04 105.90 105.99 105.90 105.99 4.4K
10:05 105.99 106.01 105.93 105.93 8.1K
10:06 105.98 106.03 105.98 105.99 8.3K
10:07 105.99 105.99 105.95 105.95 4.9K
10:08 105.96 105.96 105.90 105.91 6.2K
10:09 105.91 105.97 105.86 105.86 2.5K
10:10 105.90 106.03 105.90 106.03 11.5K
10:11 106.03 106.03 105.95 105.95 4.2K
10:12 106.01 106.02 106.01 106.02 1.6K
10:13 106.02 106.02 106.02 106.02 0.7K
10:14 106.02 106.13 106.02 106.06 7.6K
10:15 106.08 106.08 106.08 106.08 1.3K
10:16 106.08 106.09 105.95 105.95 7.4K
10:17 105.95 105.98 105.94 105.98 5.9K
10:18 105.99 105.99 105.99 105.99 0.6K
10:19 105.99 106.00 105.97 105.98 3.3K
10:20 105.98 106.05 105.98 106.05 3.7K
10:21 106.04 106.04 106.04 106.04 3.8K
10:23 106.00 106.03 105.96 106.03 3.9K
10:24 105.99 105.99 105.94 105.99 7.4K
10:25 105.99 105.99 105.92 105.93 7.3K
10:26 105.89 105.92 105.88 105.92 5.5K
10:27 105.91 105.91 105.78 105.78 7.5K
10:28 105.77 105.77 105.71 105.71 5.5K
10:29 105.85 105.85 105.85 105.85 2.6K
10:30 105.82 105.92 105.82 105.92 6.2K
10:31 105.92 105.92 105.86 105.86 5.2K
10:32 105.92 105.92 105.92 105.92 1.2K
10:33 105.93 105.95 105.93 105.95 4.1K
10:34 105.96 105.96 105.93 105.94 3.8K
10:35 105.96 105.96 105.82 105.82 12.2K
10:36 105.76 105.76 105.75 105.75 2.5K
10:37 105.86 105.89 105.84 105.89 2.6K
10:38 105.86 105.93 105.86 105.91 2.4K
10:39 105.91 105.91 105.85 105.87 3.8K
10:40 105.87 105.92 105.87 105.92 2.5K
10:41 105.84 105.84 105.81 105.83 4.6K
10:42 105.87 105.87 105.86 105.86 2.7K
10:43 105.95 105.95 105.92 105.92 3.7K
10:44 105.94 106.05 105.94 106.05 4.2K
10:45 106.02 106.08 106.02 106.02 3.9K
10:46 106.02 106.08 106.02 106.08 2.9K
10:47 106.09 106.19 106.06 106.19 4.5K
10:48 106.19 106.19 106.15 106.18 5.0K
10:49 106.20 106.20 106.09 106.10 7.7K
10:50 106.10 106.17 106.10 106.17 15.2K
10:51 106.17 106.17 106.11 106.12 8.9K
10:52 106.11 106.15 106.10 106.12 5.7K
10:53 106.11 106.23 106.11 106.23 11.5K
10:54 106.13 106.13 105.94 105.94 25.0K
10:55 105.97 106.03 105.93 106.03 7.3K
10:56 105.94 106.04 105.93 106.04 7.6K
10:57 106.03 106.06 105.99 106.03 6.0K
10:58 105.98 105.99 105.96 105.98 7.4K
10:59 105.98 106.02 105.98 105.99 1.3K
11:00 105.96 106.02 105.96 106.02 4.2K
11:01 105.96 105.96 105.96 105.96 3.2K
11:02 106.06 106.06 106.01 106.03 2.7K
11:03 106.01 106.04 106.01 106.04 4.1K
11:04 106.04 106.06 106.03 106.03 6.6K
11:05 106.01 106.04 106.01 106.04 3.6K
11:06 106.04 106.09 106.04 106.09 7.1K
11:07 106.14 106.14 106.12 106.12 2.8K
11:08 106.12 106.17 106.12 106.17 0.6K
11:09 106.17 106.18 106.17 106.17 2.3K
11:10 106.16 106.21 106.16 106.20 5.2K
11:11 106.24 106.24 106.24 106.24 3.3K
11:12 106.26 106.27 106.20 106.24 6.6K
11:13 106.24 106.24 106.21 106.23 7.9K
11:15 106.26 106.28 106.26 106.28 4.6K
11:16 106.26 106.26 105.84 105.84 22.4K
11:17 105.76 105.76 105.65 105.72 4.3K
11:18 105.72 105.80 105.72 105.79 5.0K
11:19 105.75 105.75 105.70 105.70 6.9K
11:20 105.69 105.69 105.63 105.66 3.5K
11:21 105.66 105.66 105.54 105.54 8.5K
11:22 105.54 105.55 105.54 105.55 2.9K
11:23 105.55 105.65 105.51 105.65 9.2K
11:24 105.66 105.66 105.62 105.65 5.5K
11:25 105.59 105.60 105.57 105.59 4.6K
11:26 105.56 105.69 105.56 105.69 9.6K
11:27 105.60 105.74 105.59 105.74 21.4K
11:28 105.75 105.79 105.71 105.79 5.3K
11:29 105.77 105.85 105.77 105.80 98.5K
11:30 105.76 105.76 105.61 105.62 10.8K
11:31 105.56 105.56 105.52 105.54 4.5K
11:32 105.52 105.54 105.46 105.46 5.2K
11:33 105.38 105.38 105.32 105.32 3.4K
11:34 105.29 105.43 105.29 105.36 19.5K
11:35 105.37 105.37 105.31 105.31 2.6K
11:36 105.29 105.29 105.23 105.23 7.4K
11:37 105.20 105.24 105.20 105.24 3.8K
11:38 105.22 105.26 105.22 105.26 2.2K
11:39 105.35 105.42 105.35 105.42 8.5K
11:40 105.33 105.46 105.32 105.43 9.6K
11:41 105.43 105.59 105.43 105.59 2.3K
11:42 105.69 105.76 105.61 105.61 5.8K
11:43 105.68 105.68 105.68 105.68 0.7K
11:44 105.68 105.75 105.68 105.69 3.4K
11:45 105.78 105.78 105.72 105.72 16.1K
11:46 105.71 105.71 105.66 105.66 5.3K
11:47 105.66 105.66 105.66 105.66 1.3K
11:48 105.66 105.66 105.65 105.65 2.0K
11:49 105.65 105.74 105.65 105.74 4.6K
11:50 105.72 105.80 105.72 105.78 6.6K
11:51 105.81 105.81 105.78 105.78 1.5K
11:52 105.69 105.69 105.63 105.63 7.3K
11:53 105.63 105.63 105.63 105.63 3.3K
11:54 105.64 105.73 105.64 105.73 4.5K
11:55 105.77 106.01 105.77 106.01 29.8K
11:56 106.01 106.06 106.01 106.06 13.0K
11:57 106.08 106.13 106.02 106.03 34.1K
11:58 106.01 106.02 105.97 106.02 3.8K
11:59 106.02 106.02 105.96 105.98 4.1K
12:00 105.93 106.00 105.93 105.99 11.9K
12:01 106.00 106.05 106.00 106.05 7.2K
12:02 106.05 106.05 105.95 105.99 7.6K
12:03 106.02 106.06 106.02 106.06 6.4K
12:04 106.05 106.05 106.00 106.00 5.1K
12:05 106.05 106.11 106.04 106.11 23.9K
12:06 106.11 106.22 106.11 106.21 18.8K
12:07 106.19 106.20 106.18 106.19 5.4K
12:08 106.20 106.20 106.16 106.16 4.6K
12:09 106.13 106.15 106.09 106.15 2.0K
12:10 106.18 106.18 106.10 106.10 8.5K
12:11 106.08 106.17 106.08 106.17 8.8K
12:12 106.15 106.15 106.14 106.14 1.9K
12:13 106.17 106.22 106.16 106.16 2.2K
12:14 106.12 106.16 106.12 106.16 3.5K
12:15 106.20 106.21 106.20 106.21 2.4K
12:16 106.21 106.21 106.11 106.11 4.8K
12:17 106.11 106.14 106.09 106.09 8.1K
12:18 106.09 106.09 106.09 106.09 1.5K
12:19 106.06 106.11 106.06 106.11 10.3K
12:20 106.11 106.11 106.07 106.09 1.5K
12:21 106.05 106.05 106.02 106.04 7.4K
12:22 106.00 106.05 106.00 106.05 13.9K
12:23 106.05 106.06 106.03 106.06 9.4K
12:24 106.05 106.07 106.05 106.07 3.1K
12:25 106.07 106.07 106.04 106.04 6.9K
12:26 106.03 106.10 106.03 106.10 14.1K
12:27 106.13 106.13 106.12 106.12 0.8K
12:28 106.14 106.16 106.14 106.16 5.9K
12:29 106.18 106.19 106.18 106.19 1.4K
12:30 106.18 106.25 106.18 106.25 18.1K
12:31 106.25 106.27 106.25 106.27 2.4K
12:32 106.27 106.27 106.27 106.27 0.8K
12:33 106.27 106.31 106.27 106.29 8.3K
12:34 106.27 106.27 106.23 106.23 5.6K
12:35 106.24 106.24 106.24 106.24 0.3K
12:36 106.25 106.28 106.25 106.27 6.6K
12:37 106.27 106.27 106.26 106.26 1.5K
12:38 106.29 106.29 106.29 106.29 4.3K
12:39 106.30 106.30 106.27 106.27 3.7K
12:40 106.26 106.27 106.25 106.26 6.4K
12:41 106.26 106.32 106.26 106.31 5.7K
12:42 106.32 106.32 106.29 106.29 1.6K
12:43 106.29 106.31 106.29 106.31 21.3K
12:44 106.35 106.35 106.29 106.29 7.7K
12:45 106.31 106.31 106.21 106.21 6.8K
12:46 106.21 106.21 106.09 106.11 8.6K
12:47 106.10 106.13 106.07 106.12 49.8K
12:48 106.20 106.24 106.17 106.24 116.0K
12:49 106.26 106.26 106.26 106.26 2.0K
12:50 106.32 106.32 106.29 106.29 1.5K
12:51 106.38 106.40 106.38 106.38 1.4K
12:52 106.38 106.47 106.38 106.47 2.1K
12:53 106.46 106.49 106.43 106.43 5.2K
12:54 106.42 106.42 106.39 106.39 2.9K
12:55 106.41 106.41 106.41 106.41 1.6K
12:56 106.44 106.45 106.44 106.45 1.3K
12:57 106.45 106.45 106.37 106.37 6.5K
12:58 106.39 106.47 106.39 106.47 5.9K
12:59 106.47 106.51 106.46 106.51 3.1K
13:00 106.50 106.50 106.50 106.50 1.9K
13:01 106.50 106.50 106.48 106.48 1.7K
13:02 106.49 106.50 106.45 106.50 3.4K
13:03 106.51 106.52 106.47 106.47 3.9K
13:04 106.47 106.49 106.44 106.49 3.6K
13:05 106.48 106.48 106.46 106.47 2.8K
13:06 106.48 106.51 106.48 106.51 2.0K
13:07 106.49 106.49 106.49 106.49 1.2K
13:08 106.49 106.50 106.43 106.50 20.0K
13:10 106.49 106.49 106.49 106.49 1.4K
13:11 106.46 106.48 106.46 106.47 2.6K
13:12 106.49 106.49 106.49 106.49 3.4K
13:13 106.49 106.52 106.46 106.52 17.7K
13:14 106.52 106.52 106.49 106.50 8.6K
13:15 106.51 106.52 106.47 106.47 4.2K
13:16 106.46 106.51 106.46 106.51 7.6K
13:17 106.49 106.51 106.49 106.51 1.8K
13:18 106.51 106.51 106.48 106.50 12.1K
13:19 106.50 106.50 106.50 106.50 3.0K
13:20 106.49 106.52 106.49 106.50 4.2K
13:21 106.53 106.57 106.51 106.53 10.7K
13:22 106.56 106.56 106.54 106.54 4.1K
13:23 106.49 106.49 106.41 106.45 17.1K
13:24 106.46 106.47 106.46 106.47 3.2K
13:25 106.50 106.52 106.50 106.52 3.1K
13:26 106.49 106.50 106.46 106.46 3.9K
13:27 106.50 106.56 106.50 106.53 7.2K
13:28 106.60 106.60 106.56 106.56 2.6K
13:29 106.55 106.55 106.50 106.50 4.0K
13:30 106.48 106.49 106.46 106.49 6.1K
13:31 106.50 106.50 106.50 106.50 2.1K
13:32 106.50 106.50 106.50 106.50 0.5K
13:33 106.47 106.52 106.47 106.50 17.3K
13:34 106.48 106.48 106.48 106.48 4.6K
13:35 106.49 106.49 106.49 106.49 1.7K
13:36 106.48 106.48 106.41 106.41 9.7K
13:37 106.41 106.51 106.41 106.49 12.1K
13:38 106.49 106.56 106.48 106.56 7.9K
13:39 106.56 106.56 106.53 106.53 1.9K
13:40 106.52 106.52 106.48 106.48 3.0K
13:41 106.52 106.58 106.52 106.56 2.5K
13:42 106.58 106.58 106.53 106.57 8.2K
13:43 106.59 106.59 106.57 106.57 3.3K
13:44 106.58 106.58 106.58 106.58 1.5K
13:45 106.58 106.60 106.56 106.56 3.4K
13:46 106.57 106.63 106.57 106.63 2.3K
13:47 106.62 106.62 106.61 106.62 3.8K
13:48 106.62 106.62 106.58 106.58 4.4K
13:49 106.56 106.57 106.56 106.56 2.8K
13:50 106.56 106.59 106.56 106.57 2.7K
13:51 106.55 106.58 106.55 106.58 2.5K
13:52 106.60 106.60 106.56 106.56 4.5K
13:53 106.57 106.58 106.51 106.51 6.0K
13:54 106.47 106.48 106.47 106.48 3.0K
13:55 106.50 106.52 106.50 106.51 4.4K
13:56 106.52 106.56 106.51 106.53 16.2K
13:57 106.54 106.57 106.54 106.55 3.4K
13:58 106.56 106.59 106.56 106.58 2.5K
13:59 106.58 106.59 106.56 106.56 4.9K
14:00 106.56 106.64 106.55 106.63 6.8K
14:01 106.63 106.64 106.62 106.64 3.0K
14:02 106.64 106.64 106.63 106.63 10.2K
14:03 106.65 106.66 106.65 106.66 1.4K
14:04 106.68 106.71 106.68 106.69 6.5K
14:05 106.69 106.70 106.63 106.63 5.5K
14:06 106.63 106.66 106.63 106.65 6.4K
14:07 106.65 106.69 106.65 106.69 2.8K
14:08 106.70 106.74 106.69 106.74 6.8K
14:09 106.74 106.74 106.67 106.69 5.8K
14:10 106.68 106.68 106.68 106.68 2.1K
14:11 106.65 106.65 106.60 106.60 4.0K
14:12 106.61 106.64 106.61 106.64 4.7K
14:13 106.62 106.66 106.61 106.66 5.0K
14:14 106.66 106.70 106.66 106.70 5.6K
14:15 106.66 106.66 106.66 106.66 0.9K
14:16 106.66 106.67 106.66 106.67 2.1K
14:17 106.65 106.65 106.65 106.65 1.1K
14:18 106.66 106.66 106.64 106.64 1.8K
14:19 106.62 106.64 106.61 106.61 11.3K
14:20 106.60 106.60 106.58 106.60 12.0K
14:21 106.60 106.63 106.60 106.63 9.7K
14:22 106.67 106.69 106.67 106.68 2.7K
14:23 106.73 106.73 106.71 106.73 2.3K
14:24 106.74 106.74 106.69 106.70 4.6K
14:25 106.68 106.74 106.66 106.72 11.6K
14:26 106.73 106.76 106.73 106.76 2.2K
14:27 106.79 106.82 106.79 106.82 2.4K
14:28 106.83 106.85 106.81 106.85 3.1K
14:29 106.83 106.83 106.81 106.81 3.0K
14:30 106.80 106.82 106.80 106.82 3.7K
14:31 106.82 106.82 106.80 106.80 6.4K
14:32 106.83 106.83 106.83 106.83 1.6K
14:33 106.82 106.85 106.82 106.85 4.1K
14:34 106.86 106.86 106.84 106.84 1.5K
14:35 106.82 106.85 106.82 106.85 3.7K
14:36 106.84 106.85 106.82 106.82 4.4K
14:37 106.79 106.81 106.79 106.81 2.5K
14:38 106.81 106.87 106.81 106.86 12.3K
14:39 106.87 106.87 106.85 106.85 2.9K
14:40 106.83 106.85 106.83 106.85 2.9K
14:41 106.85 106.86 106.85 106.86 1.7K
14:42 106.86 106.89 106.75 106.75 34.4K
14:43 106.77 106.87 106.77 106.81 75.3K
14:44 106.81 106.84 106.80 106.84 17.3K
14:45 106.83 106.83 106.81 106.82 2.7K
14:46 106.85 106.86 106.84 106.84 1.2K
14:47 106.87 106.87 106.84 106.84 5.7K
14:48 106.85 106.85 106.81 106.81 4.5K
14:49 106.80 106.85 106.80 106.83 4.3K
14:50 106.80 106.81 106.80 106.81 1.3K
14:51 106.83 106.84 106.83 106.84 2.2K
14:52 106.83 106.86 106.83 106.84 4.5K
14:53 106.81 106.83 106.81 106.83 1.6K
14:55 106.85 106.91 106.85 106.91 4.2K
14:56 106.93 106.93 106.91 106.91 4.6K
14:57 106.91 106.91 106.89 106.89 4.5K
14:58 106.90 106.94 106.90 106.94 4.6K
14:59 106.94 106.95 106.94 106.95 2.1K
15:00 106.97 107.01 106.95 106.99 15.3K
15:01 107.00 107.07 107.00 107.07 3.1K
15:02 107.07 107.09 107.07 107.09 1.2K
15:03 107.10 107.10 107.05 107.05 7.7K
15:04 107.08 107.08 107.02 107.02 3.3K
15:05 107.01 107.05 107.01 107.04 7.4K
15:06 107.02 107.03 107.02 107.03 1.9K
15:07 107.04 107.07 107.03 107.07 5.4K
15:08 107.07 107.07 107.03 107.05 4.9K
15:09 107.05 107.07 107.05 107.07 8.0K
15:10 107.07 107.08 107.05 107.07 8.7K
15:11 107.07 107.08 107.06 107.08 6.2K
15:12 107.08 107.08 107.08 107.08 3.3K
15:13 107.07 107.08 107.02 107.06 13.3K
15:14 107.06 107.06 107.03 107.05 9.8K
15:15 107.06 107.06 107.04 107.05 5.2K
15:16 107.05 107.05 106.99 107.02 7.9K
15:17 107.01 107.01 107.00 107.00 5.8K
15:18 107.00 107.07 106.99 107.05 7.0K
15:19 107.06 107.06 107.04 107.04 6.7K
15:20 107.04 107.04 107.04 107.04 2.2K
15:21 107.05 107.09 107.05 107.09 6.1K
15:22 107.10 107.13 107.08 107.08 8.9K
15:23 107.09 107.10 107.08 107.08 3.7K
15:24 107.08 107.08 107.08 107.08 2.2K
15:25 107.08 107.13 107.08 107.11 5.6K
15:26 107.12 107.12 107.10 107.11 6.0K
15:27 107.13 107.13 107.12 107.12 4.5K
15:28 107.18 107.18 107.17 107.17 3.0K
15:29 107.18 107.18 107.15 107.15 4.9K
15:30 107.17 107.17 107.13 107.13 10.8K
15:31 107.13 107.17 107.08 107.08 8.2K
15:32 107.09 107.11 107.07 107.07 7.7K
15:33 107.10 107.10 107.07 107.07 3.2K
15:34 107.06 107.16 107.06 107.14 10.1K
15:35 107.16 107.16 107.13 107.15 4.7K
15:36 107.12 107.14 107.08 107.10 8.7K
15:37 107.10 107.12 107.10 107.12 3.4K
15:38 107.13 107.18 107.13 107.16 11.4K
15:39 107.16 107.24 107.16 107.24 28.1K
15:40 107.25 107.25 107.23 107.25 12.1K
15:41 107.26 107.26 107.21 107.23 8.7K
15:42 107.24 107.24 107.23 107.23 11.3K
15:43 107.24 107.24 107.22 107.22 10.2K
15:44 107.22 107.24 107.21 107.24 11.5K
15:45 107.24 107.27 107.23 107.27 8.0K
15:46 107.25 107.26 107.20 107.23 10.9K
15:47 107.25 107.28 107.25 107.27 6.1K
15:48 107.28 107.29 107.27 107.27 6.5K
15:49 107.26 107.36 107.26 107.35 20.1K
15:50 107.33 107.33 107.23 107.23 23.4K
15:51 107.21 107.26 107.21 107.23 15.9K
15:52 107.25 107.25 107.10 107.10 22.9K
15:53 107.10 107.11 107.08 107.09 14.0K
15:54 107.11 107.11 107.08 107.11 22.3K
15:55 107.12 107.15 107.06 107.07 78.0K
15:56 107.06 107.17 107.02 107.16 58.0K
15:57 107.17 107.31 107.16 107.31 80.8K
15:58 107.32 107.34 107.22 107.22 96.8K
15:59 107.21 107.29 107.20 107.28 808.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음