Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
108.79
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 102.62 103.08 102.61 102.83 94.1K
09:31 102.83 102.94 102.82 102.91 13.5K
09:32 103.18 103.60 103.18 103.38 19.7K
09:33 103.40 103.77 103.40 103.77 1.6K
09:34 103.84 103.84 103.02 103.02 31.5K
09:35 102.92 103.17 102.92 103.07 7.9K
09:36 102.81 102.81 102.67 102.74 12.6K
09:37 102.66 102.76 102.56 102.60 25.4K
09:38 102.61 102.61 102.50 102.58 10.5K
09:39 102.54 102.72 102.52 102.68 7.0K
09:40 102.56 102.56 102.09 102.43 21.7K
09:41 102.44 102.64 102.44 102.45 11.8K
09:42 102.45 102.53 102.42 102.45 6.8K
09:43 102.37 102.72 102.37 102.69 7.0K
09:44 102.62 102.63 102.58 102.58 6.9K
09:45 102.62 102.93 102.59 102.78 11.4K
09:46 102.84 102.93 102.78 102.78 14.2K
09:47 102.82 102.83 102.59 102.59 16.6K
09:48 102.69 102.88 102.69 102.73 6.0K
09:49 102.72 102.76 102.63 102.68 11.6K
09:50 102.68 102.74 102.64 102.72 4.8K
09:51 102.64 102.75 102.63 102.64 7.0K
09:52 102.64 102.82 102.64 102.81 13.6K
09:53 102.83 102.83 102.83 102.83 3.5K
09:54 102.73 102.83 102.70 102.76 11.3K
09:55 102.68 102.76 102.58 102.58 29.8K
09:56 102.56 102.73 102.56 102.73 5.4K
09:57 102.74 102.89 102.66 102.89 10.5K
09:58 102.85 102.90 102.81 102.81 6.9K
09:59 102.85 102.85 102.80 102.84 9.9K
10:00 102.86 102.93 102.85 102.88 19.0K
10:01 102.85 103.13 102.83 103.08 34.1K
10:02 103.00 103.06 102.94 103.00 13.4K
10:03 103.04 103.13 102.96 103.13 9.5K
10:04 103.14 103.32 103.14 103.32 13.8K
10:05 103.32 103.33 103.28 103.31 14.8K
10:06 103.30 103.37 103.30 103.32 12.6K
10:07 103.36 103.65 103.32 103.61 15.3K
10:08 103.71 103.89 103.71 103.89 8.3K
10:09 103.89 103.89 103.76 103.82 15.4K
10:10 103.80 103.82 103.67 103.67 17.3K
10:11 103.66 103.93 103.66 103.85 9.2K
10:12 103.83 103.83 103.71 103.73 16.4K
10:13 103.70 103.82 103.70 103.82 16.0K
10:14 103.79 103.85 103.75 103.81 20.0K
10:15 103.86 103.96 103.86 103.92 13.4K
10:16 103.88 103.88 103.85 103.86 13.9K
10:17 103.90 103.90 103.71 103.71 9.4K
10:18 103.52 103.69 103.52 103.68 20.6K
10:19 103.64 103.91 103.64 103.91 16.1K
10:20 103.87 103.87 103.75 103.75 16.0K
10:21 103.79 103.84 103.77 103.84 12.8K
10:22 103.84 104.10 103.79 104.09 27.0K
10:23 104.12 104.12 104.00 104.06 12.7K
10:24 104.06 104.07 103.98 104.06 15.3K
10:25 104.03 104.11 103.91 103.96 14.7K
10:26 103.96 104.03 103.96 103.96 7.8K
10:27 103.99 104.10 103.99 104.10 44.9K
10:28 104.06 104.13 103.91 103.91 29.0K
10:29 103.87 104.01 103.79 104.01 38.7K
10:30 104.05 104.08 104.02 104.02 9.1K
10:31 104.02 104.10 104.02 104.07 32.3K
10:32 104.10 104.21 104.09 104.21 14.6K
10:33 104.22 104.33 104.22 104.33 9.6K
10:34 104.26 104.26 104.18 104.18 16.6K
10:35 104.13 104.15 104.06 104.15 13.6K
10:36 104.22 104.27 104.20 104.20 11.0K
10:37 104.23 104.26 104.16 104.22 7.6K
10:38 104.19 104.22 104.13 104.13 15.7K
10:39 104.13 104.17 104.10 104.13 19.0K
10:40 104.14 104.17 104.11 104.17 10.8K
10:41 104.18 104.21 104.14 104.17 10.0K
10:42 104.13 104.25 104.09 104.25 9.9K
10:43 104.22 104.22 104.16 104.19 7.4K
10:44 104.14 104.23 104.14 104.20 9.4K
10:45 104.26 104.26 104.18 104.21 12.7K
10:46 104.18 104.30 104.18 104.22 14.4K
10:47 104.27 104.35 104.27 104.33 9.4K
10:48 104.35 104.35 104.21 104.25 18.3K
10:49 104.27 104.27 104.23 104.24 7.4K
10:50 104.26 104.47 104.26 104.47 9.7K
10:51 104.41 104.46 104.36 104.36 11.4K
10:52 104.33 104.34 104.28 104.28 10.0K
10:53 104.30 104.42 104.25 104.29 28.6K
10:54 104.29 104.29 104.20 104.20 9.3K
10:55 104.23 104.24 104.22 104.24 6.7K
10:56 104.27 104.30 104.27 104.30 10.7K
10:57 104.30 104.35 104.28 104.28 10.2K
10:58 104.28 104.42 104.25 104.36 124.6K
10:59 104.35 104.36 104.33 104.36 8.7K
11:00 104.36 104.48 104.36 104.48 15.1K
11:01 104.47 104.50 104.42 104.50 13.5K
11:02 104.55 104.62 104.43 104.43 14.3K
11:03 104.39 104.39 104.36 104.38 4.5K
11:04 104.38 104.42 104.35 104.35 12.5K
11:05 104.36 104.36 104.23 104.26 57.2K
11:06 104.28 104.28 104.10 104.22 21.6K
11:07 104.24 104.33 104.24 104.31 8.9K
11:08 104.28 104.40 104.28 104.35 18.2K
11:09 104.31 104.31 104.24 104.24 10.4K
11:10 104.24 104.27 104.16 104.18 13.2K
11:11 104.13 104.14 104.03 104.06 18.6K
11:12 104.01 104.11 104.01 104.11 13.4K
11:13 104.10 104.18 104.10 104.12 5.2K
11:14 104.12 104.14 104.07 104.08 13.3K
11:15 104.08 104.16 104.02 104.16 21.9K
11:16 104.16 104.17 104.06 104.06 12.2K
11:17 104.07 104.17 104.07 104.16 10.2K
11:18 104.11 104.11 104.00 104.02 19.6K
11:19 104.00 104.09 104.00 104.03 276.6K
11:20 104.03 104.04 103.95 104.01 39.5K
11:21 104.01 104.13 103.99 104.11 20.0K
11:22 104.11 104.11 103.99 103.99 30.2K
11:23 103.99 104.13 103.99 104.10 19.0K
11:24 104.10 104.21 104.06 104.21 16.9K
11:25 104.20 104.38 104.20 104.38 9.7K
11:26 104.39 104.48 104.28 104.29 59.4K
11:27 104.24 104.31 104.21 104.27 31.2K
11:28 104.27 104.29 104.21 104.29 13.7K
11:29 104.29 104.34 104.29 104.32 5.6K
11:30 104.31 104.44 104.30 104.44 11.5K
11:31 104.43 104.44 104.34 104.34 23.6K
11:32 104.36 104.38 104.33 104.38 8.9K
11:33 104.38 104.45 104.38 104.41 26.1K
11:34 104.41 104.50 104.41 104.48 5.5K
11:35 104.45 104.50 104.42 104.42 12.8K
11:36 104.52 104.52 104.44 104.49 19.4K
11:37 104.46 104.46 104.42 104.44 5.0K
11:38 104.44 104.47 104.44 104.45 14.0K
11:39 104.43 104.48 104.43 104.47 16.0K
11:40 104.49 104.51 104.43 104.43 20.5K
11:41 104.45 104.49 104.45 104.48 4.9K
11:42 104.49 104.51 104.49 104.50 10.4K
11:43 104.50 104.50 104.37 104.39 16.0K
11:44 104.36 104.38 104.33 104.33 7.0K
11:45 104.27 104.27 104.18 104.18 8.1K
11:46 104.20 104.20 104.13 104.13 8.4K
11:47 104.13 104.14 104.06 104.06 14.5K
11:48 104.07 104.12 104.06 104.12 10.6K
11:49 104.13 104.13 104.06 104.11 5.4K
11:50 104.16 104.19 104.14 104.14 8.4K
11:51 104.14 104.16 104.14 104.16 5.3K
11:52 104.11 104.17 104.11 104.17 9.1K
11:53 104.21 104.23 104.16 104.16 11.6K
11:54 104.16 104.30 104.13 104.30 17.7K
11:55 104.29 104.30 104.24 104.30 20.0K
11:56 104.30 104.34 104.30 104.34 17.5K
11:57 104.32 104.38 104.31 104.38 12.9K
11:58 104.39 104.39 104.31 104.35 12.6K
11:59 104.35 104.39 104.35 104.38 22.1K
12:00 104.38 104.46 104.38 104.42 15.4K
12:01 104.42 104.49 104.42 104.49 27.7K
12:02 104.44 104.44 104.40 104.40 19.0K
12:03 104.39 104.39 104.33 104.35 18.2K
12:04 104.35 104.36 104.35 104.36 4.2K
12:05 104.36 104.40 104.36 104.37 14.4K
12:06 104.43 104.49 104.43 104.48 34.0K
12:07 104.48 104.48 104.45 104.46 17.2K
12:08 104.48 104.49 104.48 104.49 9.1K
12:09 104.49 104.51 104.48 104.49 62.9K
12:10 104.50 104.50 104.50 104.50 11.5K
12:11 104.58 104.59 104.55 104.55 9.4K
12:12 104.55 104.63 104.55 104.62 10.4K
12:13 104.62 104.62 104.60 104.60 9.3K
12:14 104.60 104.68 104.60 104.68 8.6K
12:15 104.68 104.68 104.57 104.57 25.1K
12:16 104.57 104.59 104.52 104.53 12.5K
12:17 104.54 104.54 104.48 104.49 12.2K
12:18 104.47 104.50 104.47 104.48 7.5K
12:19 104.48 104.51 104.48 104.50 5.8K
12:20 104.50 104.52 104.42 104.42 10.1K
12:21 104.44 104.45 104.44 104.45 3.1K
12:22 104.48 104.48 104.45 104.46 6.5K
12:23 104.47 104.49 104.45 104.47 7.9K
12:24 104.46 104.48 104.42 104.42 12.0K
12:25 104.37 104.37 104.34 104.34 6.4K
12:26 104.25 104.31 104.25 104.27 9.0K
12:27 104.28 104.28 104.28 104.28 5.3K
12:28 104.27 104.27 104.19 104.22 10.8K
12:29 104.22 104.24 104.20 104.22 11.2K
12:30 104.22 104.25 104.19 104.25 6.1K
12:31 104.25 104.29 104.24 104.29 4.9K
12:32 104.29 104.29 104.25 104.25 7.9K
12:33 104.26 104.28 104.26 104.26 5.5K
12:34 104.26 104.28 104.26 104.27 6.1K
12:35 104.29 104.29 104.29 104.29 2.4K
12:36 104.28 104.28 104.20 104.21 7.3K
12:37 104.22 104.32 104.22 104.32 24.3K
12:38 104.31 104.34 104.31 104.34 7.3K
12:39 104.36 104.36 104.33 104.36 6.0K
12:40 104.37 104.43 104.34 104.34 14.8K
12:41 104.34 104.36 104.32 104.36 7.5K
12:42 104.37 104.45 104.37 104.43 16.5K
12:43 104.43 104.46 104.43 104.45 5.6K
12:44 104.43 104.45 104.43 104.45 26.6K
12:45 104.44 104.44 104.40 104.42 9.8K
12:46 104.40 104.48 104.40 104.48 19.8K
12:47 104.48 104.50 104.48 104.49 4.4K
12:48 104.49 104.52 104.47 104.52 7.5K
12:49 104.52 104.61 104.52 104.54 17.1K
12:50 104.54 104.54 104.51 104.53 4.8K
12:51 104.51 104.51 104.51 104.51 1.2K
12:52 104.51 104.51 104.50 104.51 13.1K
12:53 104.51 104.52 104.47 104.47 18.1K
12:54 104.48 104.51 104.48 104.51 8.6K
12:55 104.53 104.53 104.49 104.50 7.0K
12:56 104.50 104.55 104.50 104.55 5.0K
12:57 104.53 104.53 104.49 104.52 5.2K
12:58 104.48 104.50 104.45 104.50 6.6K
12:59 104.51 104.53 104.50 104.50 5.1K
13:00 104.51 104.55 104.51 104.55 3.3K
13:01 104.55 104.57 104.51 104.51 7.4K
13:02 104.52 104.54 104.52 104.53 3.4K
13:03 104.60 104.66 104.60 104.66 15.4K
13:04 104.66 104.66 104.63 104.63 3.4K
13:05 104.64 104.73 104.64 104.73 5.6K
13:06 104.73 104.73 104.68 104.68 5.9K
13:07 104.68 104.68 104.67 104.67 4.0K
13:08 104.67 104.71 104.67 104.68 5.3K
13:09 104.67 104.69 104.67 104.69 0.9K
13:10 104.68 104.70 104.67 104.67 7.2K
13:11 104.66 104.67 104.60 104.64 22.2K
13:12 104.65 104.69 104.65 104.69 11.7K
13:13 104.70 104.71 104.70 104.71 2.8K
13:14 104.71 104.75 104.69 104.75 15.2K
13:15 104.73 104.74 104.71 104.73 8.4K
13:16 104.74 104.78 104.73 104.75 26.4K
13:17 104.74 104.74 104.70 104.70 17.3K
13:18 104.70 104.76 104.70 104.73 15.8K
13:19 104.73 104.73 104.68 104.69 22.1K
13:20 104.69 104.69 104.65 104.65 9.6K
13:21 104.68 104.76 104.68 104.76 8.9K
13:22 104.74 104.81 104.74 104.78 9.8K
13:23 104.81 104.81 104.78 104.79 10.5K
13:24 104.76 104.76 104.74 104.74 21.8K
13:25 104.74 104.77 104.74 104.74 38.3K
13:26 104.74 104.75 104.70 104.70 44.1K
13:27 104.71 104.77 104.71 104.75 23.5K
13:28 104.77 104.79 104.77 104.79 4.2K
13:29 104.74 104.74 104.65 104.65 22.6K
13:30 104.65 104.72 104.65 104.72 8.6K
13:31 104.73 104.73 104.67 104.67 5.9K
13:32 104.65 104.66 104.61 104.62 8.7K
13:33 104.63 104.73 104.63 104.73 7.4K
13:34 104.73 104.76 104.73 104.76 4.3K
13:35 104.77 104.77 104.75 104.77 5.4K
13:36 104.78 104.79 104.78 104.78 4.5K
13:37 104.86 104.88 104.86 104.87 6.0K
13:38 104.87 104.89 104.87 104.88 5.2K
13:39 104.89 104.90 104.88 104.90 3.5K
13:40 104.90 105.05 104.90 105.03 22.1K
13:41 105.04 105.04 105.01 105.01 7.6K
13:42 105.03 105.13 105.03 105.13 10.9K
13:43 105.13 105.13 105.11 105.11 7.3K
13:44 105.10 105.10 105.05 105.05 21.2K
13:45 105.06 105.06 105.02 105.02 21.3K
13:46 105.02 105.07 105.01 105.07 20.6K
13:47 105.04 105.08 105.04 105.06 6.5K
13:48 105.10 105.11 105.08 105.11 9.5K
13:49 105.10 105.11 105.06 105.10 11.4K
13:50 105.09 105.09 105.08 105.08 5.0K
13:51 105.07 105.07 105.04 105.05 5.8K
13:52 105.05 105.07 105.05 105.05 8.5K
13:53 105.05 105.10 105.05 105.10 14.0K
13:54 105.07 105.07 105.02 105.02 17.7K
13:55 105.03 105.03 104.96 104.96 64.9K
13:56 104.97 105.11 104.97 105.11 21.6K
13:57 105.14 105.14 105.08 105.12 3.0K
13:58 105.14 105.14 105.09 105.09 9.9K
13:59 105.10 105.15 105.10 105.13 105.7K
14:00 105.08 105.09 105.05 105.08 13.6K
14:01 105.06 105.08 104.91 104.91 10.9K
14:02 104.89 104.90 104.83 104.85 9.7K
14:03 104.86 104.89 104.81 104.81 6.9K
14:04 104.79 104.82 104.77 104.79 11.0K
14:05 104.81 104.83 104.80 104.81 13.0K
14:06 104.81 104.82 104.81 104.82 3.4K
14:07 104.83 104.83 104.73 104.74 9.4K
14:08 104.75 104.77 104.75 104.75 4.6K
14:09 104.77 104.77 104.74 104.74 8.9K
14:10 104.72 104.80 104.72 104.79 7.9K
14:11 104.80 104.80 104.73 104.75 5.1K
14:12 104.75 104.76 104.71 104.73 13.4K
14:13 104.74 104.74 104.70 104.72 10.0K
14:14 104.73 104.73 104.65 104.65 11.9K
14:15 104.66 104.67 104.64 104.65 2.9K
14:16 104.62 104.62 104.51 104.51 6.9K
14:17 104.53 104.54 104.47 104.54 13.9K
14:18 104.53 104.55 104.48 104.55 8.4K
14:19 104.59 104.59 104.50 104.53 7.9K
14:20 104.52 104.53 104.46 104.53 10.3K
14:21 104.54 104.54 104.50 104.50 3.9K
14:22 104.48 104.51 104.47 104.48 8.8K
14:23 104.51 104.58 104.51 104.57 6.9K
14:24 104.56 104.56 104.47 104.48 6.2K
14:25 104.51 104.52 104.45 104.46 19.7K
14:26 104.51 104.52 104.47 104.49 7.3K
14:27 104.50 104.50 104.44 104.44 8.4K
14:28 104.42 104.48 104.42 104.47 6.5K
14:29 104.46 104.46 104.43 104.43 3.4K
14:30 104.52 104.55 104.50 104.50 41.6K
14:31 104.51 104.59 104.51 104.59 11.0K
14:32 104.58 104.58 104.55 104.56 7.8K
14:33 104.54 104.54 104.52 104.53 6.8K
14:34 104.56 104.61 104.56 104.57 12.9K
14:35 104.57 104.58 104.55 104.58 5.7K
14:36 104.56 104.57 104.35 104.35 18.5K
14:37 104.37 104.39 104.23 104.23 20.9K
14:38 104.26 104.35 104.25 104.35 23.6K
14:39 104.38 104.40 104.32 104.32 25.2K
14:40 104.30 104.30 104.27 104.29 5.7K
14:41 104.24 104.24 104.20 104.23 8.2K
14:42 104.22 104.28 104.22 104.26 4.8K
14:43 104.21 104.26 104.21 104.24 13.0K
14:44 104.25 104.27 104.22 104.27 11.7K
14:45 104.27 104.29 104.24 104.29 25.1K
14:46 104.29 104.32 104.25 104.28 10.0K
14:47 104.27 104.28 104.22 104.25 10.4K
14:48 104.20 104.20 104.10 104.10 16.6K
14:49 104.11 104.14 104.04 104.04 7.5K
14:50 104.02 104.02 103.93 103.96 9.8K
14:51 103.96 104.12 103.96 104.12 6.3K
14:52 104.11 104.11 104.00 104.06 29.4K
14:53 104.04 104.04 103.95 103.98 17.6K
14:54 104.05 104.05 103.90 103.90 12.4K
14:55 103.83 103.85 103.77 103.81 7.8K
14:56 103.72 103.72 103.63 103.63 4.8K
14:57 103.58 103.64 103.53 103.56 76.7K
14:58 103.58 103.71 103.52 103.71 29.5K
14:59 103.75 103.77 103.61 103.65 15.6K
15:00 103.61 103.65 103.44 103.48 25.5K
15:01 103.37 103.51 103.34 103.51 86.9K
15:02 103.60 103.65 103.60 103.65 3.9K
15:03 103.78 103.78 103.66 103.66 8.0K
15:04 103.68 103.72 103.57 103.60 10.3K
15:05 103.61 103.64 103.58 103.58 8.9K
15:06 103.58 103.74 103.58 103.74 14.9K
15:07 103.71 103.90 103.71 103.88 18.5K
15:08 103.85 103.87 103.73 103.83 10.1K
15:09 103.91 103.97 103.91 103.94 7.2K
15:10 103.94 103.94 103.89 103.89 5.9K
15:11 103.89 104.00 103.85 104.00 7.5K
15:12 104.00 104.05 103.85 103.85 20.7K
15:13 103.89 103.92 103.80 103.90 12.0K
15:14 103.85 103.98 103.84 103.84 26.1K
15:15 103.88 103.99 103.88 103.94 26.0K
15:16 103.91 103.91 103.55 103.58 17.1K
15:17 103.54 103.64 103.52 103.64 34.4K
15:18 103.70 103.75 103.69 103.69 10.3K
15:19 103.68 103.69 103.61 103.69 18.5K
15:20 103.65 103.72 103.65 103.72 17.2K
15:21 103.78 103.80 103.70 103.70 13.8K
15:22 103.71 103.72 103.61 103.65 11.3K
15:23 103.61 103.62 103.56 103.56 10.0K
15:24 103.55 103.60 103.54 103.55 11.2K
15:25 103.58 103.64 103.57 103.63 11.6K
15:26 103.65 103.65 103.54 103.63 12.9K
15:27 103.61 103.61 103.51 103.57 16.1K
15:28 103.56 103.63 103.55 103.60 16.8K
15:29 103.59 103.76 103.57 103.76 14.4K
15:30 103.78 103.80 103.71 103.79 12.6K
15:31 103.81 103.90 103.81 103.90 10.6K
15:32 103.91 103.94 103.90 103.91 15.3K
15:33 103.89 103.97 103.89 103.91 16.2K
15:34 103.89 103.92 103.85 103.88 23.4K
15:35 103.86 103.87 103.82 103.85 13.7K
15:36 103.92 103.93 103.87 103.93 10.9K
15:37 103.91 103.91 103.83 103.83 16.2K
15:38 103.84 103.93 103.84 103.93 9.2K
15:39 103.93 103.93 103.77 103.80 27.0K
15:40 103.77 103.79 103.74 103.79 17.3K
15:41 103.79 103.89 103.79 103.89 9.8K
15:42 103.90 103.95 103.82 103.82 17.1K
15:43 103.82 103.84 103.81 103.83 12.6K
15:44 103.84 103.88 103.81 103.85 19.5K
15:45 103.88 103.89 103.83 103.89 14.4K
15:46 103.91 104.04 103.87 104.04 19.9K
15:47 104.03 104.10 103.99 104.08 22.4K
15:48 104.05 104.10 103.97 103.97 35.2K
15:49 103.94 104.06 103.91 104.05 29.5K
15:50 104.02 104.14 104.02 104.06 41.4K
15:51 104.07 104.12 104.01 104.11 20.1K
15:52 104.10 104.18 104.09 104.15 34.1K
15:53 104.14 104.14 104.08 104.11 35.9K
15:54 104.11 104.13 104.06 104.06 46.9K
15:55 104.05 104.17 104.04 104.17 52.7K
15:56 104.16 104.20 104.14 104.17 71.7K
15:57 104.19 104.27 104.17 104.23 59.0K
15:58 104.22 104.22 104.16 104.18 76.2K
15:59 104.18 104.20 104.02 104.02 1,653.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음