Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
108.79
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 109.01 109.01 108.99 108.99 233.0K
09:31 108.99 108.99 108.74 108.98 1.8K
09:32 108.98 109.03 108.79 108.79 17.5K
09:33 108.79 108.94 108.79 108.94 7.8K
09:34 109.12 109.12 108.96 108.99 5.2K
09:35 109.01 109.12 108.98 109.12 9.2K
09:36 109.05 109.12 109.05 109.12 2.9K
09:37 109.05 109.40 109.05 109.36 8.4K
09:38 109.34 109.34 109.31 109.34 2.3K
09:39 109.34 109.34 109.34 109.34 3.8K
09:40 109.34 109.34 109.07 109.16 11.4K
09:41 109.09 109.12 109.06 109.10 6.0K
09:42 109.13 109.24 109.13 109.16 7.9K
09:43 109.17 109.17 109.10 109.10 7.5K
09:44 109.14 109.17 109.09 109.17 2.1K
09:45 109.18 109.22 109.11 109.11 3.0K
09:46 109.07 109.11 109.05 109.06 6.4K
09:47 109.10 109.10 109.04 109.04 6.2K
09:48 109.08 109.23 109.08 109.18 9.4K
09:49 109.14 109.24 109.04 109.04 10.1K
09:50 109.08 109.10 109.04 109.05 3.6K
09:51 109.05 109.06 108.82 108.90 27.6K
09:52 108.78 108.83 108.78 108.80 5.4K
09:53 108.77 108.83 108.75 108.83 7.1K
09:54 108.79 108.92 108.79 108.92 4.0K
09:55 108.95 108.95 108.90 108.94 2.6K
09:56 108.93 108.94 108.89 108.89 0.9K
09:57 108.90 108.90 108.80 108.80 5.0K
09:58 108.76 108.77 108.73 108.77 3.3K
09:59 108.72 108.72 108.63 108.63 6.2K
10:00 108.65 108.75 108.65 108.75 10.1K
10:01 108.75 108.82 108.75 108.80 3.4K
10:02 108.72 108.72 108.57 108.57 13.0K
10:03 108.59 108.76 108.56 108.76 6.7K
10:04 108.76 108.77 108.71 108.73 6.0K
10:05 108.64 108.72 108.63 108.72 4.1K
10:06 108.73 108.82 108.73 108.82 3.3K
10:07 108.84 108.87 108.82 108.87 10.8K
10:08 108.85 108.86 108.81 108.86 3.2K
10:09 108.86 108.86 108.82 108.84 8.1K
10:10 108.83 108.84 108.78 108.78 10.6K
10:11 108.76 108.79 108.73 108.74 6.3K
10:12 108.73 108.76 108.70 108.76 8.5K
10:13 108.74 108.76 108.74 108.76 4.7K
10:14 108.70 108.74 108.65 108.70 5.2K
10:15 108.65 108.68 108.64 108.64 2.6K
10:16 108.62 108.62 108.54 108.61 32.6K
10:17 108.70 108.70 108.55 108.55 9.9K
10:18 108.51 108.51 108.37 108.37 17.7K
10:19 108.45 108.45 108.37 108.41 6.0K
10:20 108.38 108.50 108.38 108.45 6.2K
10:21 108.45 108.62 108.45 108.62 5.7K
10:22 108.69 108.69 108.57 108.62 7.7K
10:23 108.62 108.62 108.62 108.62 2.7K
10:24 108.66 108.71 108.64 108.65 5.6K
10:25 108.67 108.71 108.58 108.58 6.5K
10:26 108.57 108.59 108.48 108.58 24.5K
10:27 108.56 108.62 108.56 108.62 3.1K
10:28 108.68 108.68 108.68 108.68 11.1K
10:29 108.68 108.71 108.66 108.67 8.1K
10:30 108.66 108.72 108.66 108.71 11.2K
10:31 108.66 108.68 108.64 108.65 7.9K
10:32 108.67 108.76 108.67 108.76 14.6K
10:33 108.79 108.81 108.70 108.72 13.8K
10:34 108.70 108.83 108.70 108.83 13.0K
10:35 108.83 108.91 108.81 108.87 6.3K
10:36 108.94 108.94 108.91 108.91 6.5K
10:37 108.86 108.86 108.86 108.86 4.0K
10:38 108.86 108.86 108.83 108.84 4.0K
10:39 108.81 108.86 108.78 108.80 6.2K
10:40 108.77 108.77 108.76 108.76 8.4K
10:41 108.70 108.75 108.70 108.75 5.9K
10:42 108.71 108.71 108.64 108.65 9.1K
10:43 108.66 108.71 108.66 108.71 2.6K
10:44 108.70 108.77 108.70 108.77 4.5K
10:45 108.83 108.83 108.82 108.82 4.2K
10:46 108.86 108.87 108.77 108.77 11.0K
10:47 108.79 108.79 108.77 108.77 4.0K
10:48 108.79 108.79 108.78 108.78 3.1K
10:49 108.81 108.89 108.81 108.88 5.9K
10:50 108.88 108.93 108.88 108.93 5.7K
10:51 109.01 109.01 108.96 108.96 5.6K
10:52 109.00 109.00 108.97 108.97 3.5K
10:53 108.93 108.93 108.87 108.87 4.8K
10:54 108.90 108.90 108.86 108.90 4.6K
10:55 108.90 108.92 108.85 108.85 5.9K
10:56 108.83 108.83 108.81 108.81 6.3K
10:57 108.79 108.79 108.79 108.79 1.9K
10:58 108.79 108.79 108.71 108.71 8.4K
10:59 108.71 108.71 108.68 108.69 8.2K
11:00 108.68 108.82 108.68 108.74 18.2K
11:01 108.72 108.72 108.69 108.71 5.5K
11:02 108.76 108.76 108.76 108.76 1.8K
11:03 108.73 108.78 108.73 108.78 3.9K
11:04 108.75 108.75 108.71 108.73 6.1K
11:05 108.73 108.74 108.72 108.74 1.2K
11:06 108.74 108.77 108.74 108.75 4.3K
11:07 108.79 108.79 108.77 108.77 2.9K
11:08 108.75 108.76 108.75 108.76 3.0K
11:09 108.82 108.82 108.73 108.73 11.2K
11:10 108.77 108.77 108.77 108.77 2.1K
11:11 108.76 108.76 108.68 108.68 12.7K
11:12 108.67 108.67 108.65 108.66 3.2K
11:13 108.66 108.73 108.66 108.73 5.8K
11:14 108.75 108.75 108.75 108.75 0.3K
11:15 108.76 108.76 108.72 108.72 3.4K
11:16 108.71 108.73 108.71 108.72 4.2K
11:17 108.74 108.75 108.74 108.75 2.4K
11:18 108.75 108.83 108.75 108.81 7.7K
11:19 108.78 108.84 108.78 108.81 8.8K
11:20 108.83 108.88 108.80 108.88 3.3K
11:21 108.88 108.88 108.85 108.85 2.6K
11:22 108.80 108.85 108.80 108.83 4.5K
11:23 108.82 108.82 108.79 108.79 5.0K
11:24 108.79 108.83 108.79 108.81 3.1K
11:25 108.81 108.82 108.79 108.79 9.7K
11:26 108.77 108.81 108.77 108.80 6.3K
11:27 108.77 108.77 108.75 108.75 1.6K
11:28 108.75 108.76 108.75 108.75 5.4K
11:29 108.77 108.77 108.72 108.76 5.9K
11:30 108.78 108.78 108.76 108.78 7.6K
11:31 108.81 108.81 108.81 108.81 0.5K
11:32 108.81 108.81 108.75 108.75 6.4K
11:33 108.78 108.80 108.77 108.77 4.1K
11:34 108.76 108.81 108.76 108.81 5.2K
11:35 108.82 108.82 108.79 108.82 2.3K
11:36 108.83 108.84 108.82 108.84 3.2K
11:37 108.81 108.83 108.81 108.83 5.1K
11:38 108.83 108.86 108.82 108.82 5.8K
11:39 108.80 108.80 108.74 108.74 4.0K
11:40 108.74 108.77 108.74 108.77 4.2K
11:41 108.80 108.81 108.80 108.81 3.4K
11:42 108.82 108.84 108.82 108.84 1.9K
11:43 108.86 108.88 108.86 108.88 1.9K
11:44 108.90 108.93 108.90 108.92 5.8K
11:45 108.92 108.98 108.92 108.98 2.7K
11:46 108.99 108.99 108.96 108.96 3.1K
11:47 108.94 108.95 108.94 108.94 4.5K
11:48 108.95 108.97 108.95 108.97 1.9K
11:49 108.96 108.99 108.96 108.99 3.3K
11:50 109.01 109.01 108.99 108.99 1.8K
11:51 108.99 108.99 108.95 108.95 5.3K
11:52 108.96 108.96 108.96 108.96 3.4K
11:53 108.97 108.97 108.95 108.95 2.7K
11:54 108.93 108.93 108.93 108.93 1.8K
11:55 108.93 108.93 108.90 108.90 5.6K
11:56 108.90 108.90 108.88 108.89 3.9K
11:57 108.89 108.89 108.89 108.89 4.5K
11:58 108.88 108.91 108.88 108.91 2.8K
11:59 108.91 108.93 108.91 108.93 3.4K
12:00 108.93 108.95 108.93 108.95 4.0K
12:01 108.95 108.95 108.95 108.95 2.0K
12:02 108.98 109.00 108.98 109.00 3.5K
12:03 108.97 108.97 108.97 108.97 4.6K
12:04 108.96 108.96 108.85 108.85 2.6K
12:05 108.84 108.86 108.84 108.86 3.0K
12:06 108.86 108.86 108.81 108.81 4.8K
12:07 108.77 108.80 108.77 108.80 2.8K
12:08 108.82 108.82 108.79 108.79 1.9K
12:09 108.80 108.81 108.79 108.79 1.4K
12:10 108.80 108.82 108.80 108.81 2.6K
12:11 108.82 108.87 108.82 108.86 9.2K
12:12 108.86 108.89 108.86 108.89 2.5K
12:13 108.91 108.95 108.91 108.94 2.2K
12:14 108.99 109.01 108.98 108.98 7.3K
12:15 108.98 108.98 108.97 108.97 3.4K
12:18 108.95 108.95 108.95 108.95 0.9K
12:19 108.92 108.92 108.88 108.88 1.7K
12:20 108.88 108.89 108.87 108.88 4.1K
12:21 108.82 108.85 108.82 108.83 1.9K
12:22 108.85 108.85 108.83 108.83 4.7K
12:23 108.89 108.89 108.89 108.89 0.8K
12:24 108.87 108.87 108.86 108.86 0.6K
12:25 108.87 108.87 108.81 108.81 5.3K
12:26 108.84 108.86 108.79 108.79 5.4K
12:27 108.81 108.81 108.81 108.81 3.7K
12:28 108.81 108.81 108.77 108.77 2.4K
12:29 108.79 108.80 108.79 108.80 1.6K
12:30 108.75 108.78 108.75 108.78 4.7K
12:31 108.78 108.78 108.77 108.77 1.2K
12:32 108.74 108.74 108.69 108.73 4.6K
12:33 108.73 108.73 108.69 108.69 4.5K
12:34 108.70 108.70 108.65 108.65 2.8K
12:35 108.66 108.69 108.66 108.69 3.8K
12:36 108.68 108.68 108.64 108.65 6.4K
12:37 108.65 108.65 108.63 108.63 4.3K
12:38 108.64 108.67 108.64 108.67 3.3K
12:39 108.67 108.67 108.65 108.66 2.2K
12:40 108.67 108.70 108.67 108.70 2.3K
12:41 108.71 108.71 108.66 108.66 4.9K
12:42 108.66 108.66 108.65 108.65 1.2K
12:43 108.66 108.67 108.66 108.67 2.9K
12:44 108.67 108.68 108.66 108.66 1.5K
12:45 108.67 108.70 108.67 108.67 4.7K
12:46 108.68 108.68 108.57 108.67 13.8K
12:47 108.65 108.66 108.65 108.66 1.2K
12:48 108.64 108.64 108.63 108.64 2.4K
12:49 108.62 108.62 108.61 108.61 3.1K
12:50 108.66 108.68 108.66 108.68 2.2K
12:51 108.70 108.71 108.70 108.71 1.5K
12:52 108.74 108.77 108.74 108.74 5.2K
12:53 108.72 108.74 108.71 108.71 5.3K
12:54 108.75 108.76 108.74 108.74 3.2K
12:55 108.71 108.71 108.67 108.67 2.4K
12:56 108.66 108.66 108.63 108.63 3.2K
12:57 108.59 108.64 108.59 108.63 5.4K
12:58 108.63 108.63 108.58 108.58 3.8K
12:59 108.60 108.63 108.60 108.63 1.8K
13:00 108.64 108.67 108.64 108.65 3.3K
13:01 108.68 108.68 108.64 108.64 4.0K
13:02 108.64 108.65 108.63 108.64 4.1K
13:03 108.67 108.67 108.65 108.65 3.9K
13:04 108.62 108.63 108.60 108.60 6.2K
13:05 108.58 108.63 108.58 108.63 2.5K
13:06 108.61 108.62 108.61 108.62 3.0K
13:07 108.61 108.65 108.61 108.65 3.5K
13:08 108.67 108.67 108.64 108.64 5.3K
13:09 108.64 108.64 108.60 108.60 2.7K
13:10 108.61 108.61 108.59 108.59 2.1K
13:11 108.58 108.63 108.58 108.62 6.3K
13:13 108.61 108.72 108.61 108.72 4.5K
13:14 108.72 108.72 108.70 108.70 3.0K
13:15 108.71 108.71 108.68 108.69 4.1K
13:16 108.70 108.70 108.70 108.70 1.7K
13:17 108.69 108.69 108.69 108.69 0.2K
13:18 108.66 108.68 108.64 108.64 3.4K
13:19 108.64 108.64 108.63 108.63 2.0K
13:20 108.63 108.63 108.57 108.62 6.9K
13:21 108.61 108.61 108.57 108.57 2.7K
13:22 108.54 108.59 108.54 108.59 4.6K
13:23 108.58 108.61 108.58 108.61 4.9K
13:24 108.63 108.64 108.61 108.64 5.0K
13:25 108.63 108.69 108.63 108.68 7.7K
13:26 108.69 108.69 108.62 108.62 3.8K
13:27 108.62 108.62 108.62 108.62 1.6K
13:28 108.64 108.66 108.59 108.59 5.6K
13:29 108.56 108.56 108.56 108.56 0.7K
13:30 108.54 108.58 108.54 108.58 3.1K
13:31 108.57 108.57 108.57 108.57 2.1K
13:32 108.57 108.60 108.57 108.58 5.3K
13:33 108.61 108.61 108.61 108.61 0.7K
13:34 108.61 108.65 108.61 108.65 3.1K
13:35 108.66 108.66 108.66 108.66 1.4K
13:36 108.64 108.64 108.64 108.64 2.6K
13:37 108.64 108.65 108.54 108.54 10.1K
13:38 108.52 108.52 108.52 108.52 2.6K
13:39 108.53 108.53 108.52 108.53 2.5K
13:40 108.55 108.57 108.55 108.57 3.7K
13:41 108.57 108.57 108.54 108.54 5.6K
13:42 108.55 108.55 108.54 108.54 1.8K
13:43 108.52 108.52 108.51 108.51 2.0K
13:44 108.49 108.50 108.49 108.50 3.7K
13:45 108.50 108.50 108.50 108.50 0.9K
13:46 108.49 108.49 108.35 108.35 7.5K
13:47 108.35 108.44 108.35 108.44 6.1K
13:48 108.46 108.48 108.46 108.48 3.1K
13:49 108.50 108.52 108.48 108.51 4.2K
13:50 108.50 108.50 108.50 108.50 1.9K
13:51 108.48 108.49 108.48 108.49 4.3K
13:52 108.49 108.51 108.49 108.51 1.7K
13:53 108.53 108.55 108.53 108.55 3.4K
13:54 108.54 108.54 108.51 108.51 3.8K
13:56 108.50 108.59 108.50 108.59 5.4K
13:57 108.59 108.60 108.59 108.60 1.8K
13:58 108.63 108.63 108.62 108.62 2.8K
13:59 108.63 108.63 108.62 108.62 4.3K
14:00 108.63 108.63 108.63 108.63 0.5K
14:01 108.64 108.69 108.64 108.69 5.6K
14:02 108.69 108.70 108.67 108.67 3.5K
14:03 108.72 108.72 108.72 108.72 8.1K
14:04 108.72 108.77 108.72 108.77 2.9K
14:05 108.76 108.78 108.75 108.75 3.2K
14:06 108.74 108.76 108.74 108.75 4.2K
14:07 108.68 108.70 108.67 108.67 1.6K
14:08 108.68 108.72 108.68 108.70 4.4K
14:09 108.69 108.69 108.68 108.68 3.8K
14:10 108.67 108.67 108.66 108.66 1.8K
14:11 108.67 108.68 108.67 108.67 2.4K
14:12 108.66 108.67 108.65 108.65 8.8K
14:13 108.64 108.64 108.62 108.63 9.7K
14:14 108.64 108.64 108.62 108.63 2.0K
14:15 108.62 108.62 108.60 108.62 3.0K
14:16 108.59 108.68 108.59 108.66 16.2K
14:17 108.66 108.73 108.66 108.70 8.8K
14:18 108.71 108.74 108.71 108.74 2.2K
14:19 108.73 108.73 108.71 108.71 2.9K
14:20 108.70 108.70 108.68 108.68 2.2K
14:21 108.72 108.75 108.72 108.75 13.7K
14:22 108.75 108.75 108.74 108.74 2.3K
14:23 108.75 108.78 108.75 108.78 4.0K
14:24 108.79 108.79 108.76 108.76 2.9K
14:25 108.74 108.74 108.72 108.72 2.0K
14:26 108.70 108.72 108.70 108.72 4.6K
14:27 108.72 108.75 108.72 108.74 4.9K
14:28 108.70 108.72 108.70 108.71 4.5K
14:29 108.70 108.72 108.70 108.72 15.5K
14:30 108.76 108.78 108.76 108.78 2.3K
14:31 108.76 108.76 108.75 108.75 6.3K
14:32 108.73 108.73 108.70 108.70 2.1K
14:33 108.69 108.72 108.69 108.72 4.6K
14:34 108.71 108.72 108.70 108.72 8.9K
14:35 108.71 108.71 108.70 108.70 7.3K
14:36 108.72 108.73 108.71 108.73 3.6K
14:37 108.72 108.72 108.72 108.72 2.4K
14:38 108.73 108.76 108.73 108.74 6.7K
14:39 108.74 108.80 108.74 108.78 4.3K
14:40 108.78 108.78 108.76 108.76 2.9K
14:41 108.75 108.78 108.75 108.78 5.2K
14:42 108.79 108.80 108.79 108.80 2.5K
14:43 108.83 108.83 108.82 108.82 2.3K
14:44 108.82 108.82 108.78 108.79 4.9K
14:45 108.79 108.81 108.79 108.81 2.9K
14:46 108.81 108.81 108.81 108.81 1.7K
14:47 108.80 108.82 108.80 108.82 2.4K
14:48 108.81 108.83 108.81 108.83 4.4K
14:49 108.83 108.86 108.83 108.86 1.8K
14:50 108.84 108.86 108.82 108.82 5.5K
14:51 108.79 108.79 108.78 108.78 1.9K
14:52 108.79 108.80 108.79 108.79 3.5K
14:53 108.80 108.80 108.80 108.80 2.5K
14:54 108.79 108.82 108.79 108.82 3.7K
14:55 108.81 108.83 108.81 108.81 5.7K
14:56 108.81 108.81 108.78 108.78 3.3K
14:57 108.77 108.77 108.76 108.76 3.3K
14:58 108.79 108.81 108.79 108.81 3.8K
14:59 108.82 108.82 108.77 108.77 5.2K
15:00 108.78 108.83 108.78 108.82 3.5K
15:01 108.81 108.83 108.81 108.82 3.1K
15:02 108.82 108.82 108.79 108.79 3.0K
15:03 108.78 108.80 108.78 108.79 3.2K
15:04 108.78 108.78 108.73 108.73 4.0K
15:05 108.73 108.74 108.71 108.72 5.3K
15:06 108.72 108.72 108.72 108.72 2.2K
15:07 108.71 108.74 108.71 108.73 6.6K
15:08 108.74 108.74 108.72 108.72 9.1K
15:09 108.73 108.73 108.71 108.72 4.1K
15:10 108.71 108.73 108.70 108.70 6.2K
15:11 108.70 108.71 108.70 108.70 4.0K
15:12 108.69 108.71 108.69 108.71 3.8K
15:13 108.70 108.71 108.70 108.70 8.3K
15:14 108.70 108.71 108.70 108.71 1.8K
15:15 108.71 108.76 108.71 108.76 5.0K
15:16 108.77 108.78 108.77 108.78 4.6K
15:17 108.79 108.80 108.79 108.80 3.3K
15:18 108.79 108.79 108.79 108.79 3.8K
15:19 108.78 108.81 108.78 108.81 1.5K
15:20 108.81 108.83 108.80 108.83 5.0K
15:21 108.84 108.84 108.81 108.81 3.5K
15:22 108.81 108.82 108.81 108.81 5.9K
15:23 108.83 108.87 108.81 108.84 8.4K
15:24 108.84 108.87 108.84 108.85 5.5K
15:25 108.87 108.87 108.83 108.83 4.4K
15:26 108.82 108.86 108.82 108.85 2.9K
15:27 108.85 108.85 108.84 108.84 5.7K
15:28 108.84 108.90 108.84 108.90 7.8K
15:29 108.89 108.90 108.87 108.87 5.0K
15:30 108.86 108.87 108.82 108.82 4.7K
15:31 108.82 108.82 108.81 108.81 6.2K
15:32 108.83 108.85 108.83 108.83 5.5K
15:33 108.81 108.83 108.81 108.83 2.5K
15:34 108.83 108.83 108.81 108.82 5.3K
15:35 108.84 108.84 108.81 108.81 5.2K
15:36 108.81 108.82 108.80 108.82 2.9K
15:37 108.81 108.81 108.79 108.80 9.0K
15:38 108.82 108.84 108.82 108.82 8.0K
15:39 108.83 108.86 108.83 108.84 5.9K
15:40 108.85 108.86 108.85 108.86 7.1K
15:41 108.85 108.86 108.85 108.86 5.0K
15:42 108.87 108.89 108.86 108.89 5.8K
15:43 108.89 108.89 108.87 108.87 9.9K
15:44 108.86 108.87 108.86 108.86 6.6K
15:45 108.85 108.86 108.84 108.85 7.1K
15:46 108.85 108.86 108.85 108.86 4.9K
15:47 108.86 108.87 108.85 108.87 17.2K
15:48 108.88 108.90 108.87 108.87 11.6K
15:49 108.89 108.96 108.89 108.96 13.5K
15:50 108.95 108.96 108.90 108.93 12.7K
15:51 108.93 108.95 108.91 108.91 12.5K
15:52 108.91 108.93 108.89 108.90 20.0K
15:53 108.90 108.91 108.89 108.90 16.4K
15:54 108.92 108.93 108.89 108.91 20.3K
15:55 108.92 108.99 108.90 108.95 32.4K
15:56 108.96 108.96 108.95 108.96 17.8K
15:57 108.96 108.96 108.91 108.93 40.3K
15:58 108.92 108.95 108.90 108.95 57.5K
15:59 108.95 109.00 108.94 108.96 873.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음