Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
108.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 106.66 107.00 106.66 106.87 53.9K
09:31 106.92 106.92 106.70 106.73 8.6K
09:32 106.67 106.67 106.67 106.67 1.2K
09:33 106.50 106.50 106.50 106.50 19.9K
09:34 106.65 106.87 106.65 106.80 2.4K
09:35 106.86 106.99 106.81 106.94 7.1K
09:36 106.86 106.86 106.77 106.78 4.1K
09:37 106.65 106.74 106.65 106.74 7.3K
09:38 106.99 107.03 106.85 106.85 1.9K
09:39 106.87 107.07 106.85 107.00 5.0K
09:40 107.03 107.03 106.88 106.88 5.7K
09:41 106.85 106.86 106.53 106.53 9.4K
09:42 106.52 106.56 106.51 106.54 3.8K
09:43 106.58 106.58 106.56 106.56 2.3K
09:44 106.57 106.59 106.56 106.59 3.7K
09:45 106.61 106.80 106.55 106.80 9.9K
09:46 106.70 106.91 106.70 106.91 13.1K
09:47 106.92 106.94 106.84 106.84 5.8K
09:48 106.75 106.75 106.66 106.66 3.1K
09:49 106.65 106.67 106.64 106.67 5.7K
09:50 106.67 106.67 106.67 106.67 1.5K
09:51 106.67 106.72 106.59 106.59 5.5K
09:52 106.51 106.59 106.49 106.49 2.2K
09:53 106.62 106.62 106.54 106.55 3.8K
09:54 106.47 106.58 106.47 106.51 6.1K
09:55 106.53 106.53 106.45 106.49 2.5K
09:56 106.44 106.57 106.44 106.57 6.3K
09:57 106.57 106.76 106.57 106.74 5.2K
09:58 106.74 106.84 106.67 106.84 6.5K
09:59 106.85 106.86 106.79 106.79 6.4K
10:00 106.74 106.77 106.60 106.61 12.4K
10:01 106.75 106.77 106.75 106.77 2.2K
10:02 106.72 106.74 106.66 106.67 9.6K
10:03 106.77 106.79 106.67 106.78 5.3K
10:04 106.89 106.89 106.81 106.81 5.2K
10:05 106.83 106.83 106.73 106.76 20.0K
10:06 106.74 106.74 106.69 106.73 6.7K
10:07 106.73 106.75 106.59 106.59 17.3K
10:08 106.60 106.60 106.51 106.54 5.4K
10:09 106.57 106.62 106.55 106.59 6.1K
10:10 106.69 106.76 106.64 106.76 16.9K
10:11 106.77 106.77 106.66 106.66 5.8K
10:12 106.61 106.61 106.61 106.61 2.4K
10:13 106.54 106.54 106.49 106.49 4.7K
10:14 106.48 106.58 106.48 106.58 5.1K
10:15 106.63 106.81 106.63 106.81 7.0K
10:16 106.82 106.82 106.61 106.61 4.9K
10:17 106.58 106.58 106.54 106.56 3.2K
10:18 106.59 106.63 106.59 106.60 2.5K
10:19 106.60 106.60 106.55 106.55 2.4K
10:20 106.59 106.61 106.57 106.61 3.0K
10:21 106.63 106.70 106.63 106.70 7.1K
10:22 106.66 106.66 106.48 106.48 8.7K
10:23 106.50 106.54 106.50 106.54 3.0K
10:24 106.49 106.55 106.48 106.55 4.3K
10:25 106.62 106.65 106.62 106.62 1.6K
10:26 106.69 106.76 106.69 106.75 4.3K
10:27 106.69 106.74 106.67 106.73 5.7K
10:28 106.74 106.82 106.74 106.82 3.7K
10:29 106.79 106.82 106.71 106.82 13.4K
10:30 106.84 106.90 106.83 106.90 2.8K
10:31 106.88 106.93 106.88 106.93 2.2K
10:32 106.90 106.93 106.88 106.91 5.6K
10:33 106.91 106.92 106.91 106.91 5.2K
10:34 106.89 106.92 106.89 106.89 5.3K
10:35 106.91 106.92 106.89 106.91 7.7K
10:36 106.90 106.92 106.90 106.91 8.3K
10:37 106.87 106.88 106.83 106.86 8.8K
10:38 106.83 106.87 106.83 106.87 5.1K
10:39 106.83 106.90 106.83 106.89 2.4K
10:40 106.89 106.89 106.84 106.84 5.0K
10:41 106.85 106.87 106.82 106.82 2.0K
10:42 106.84 106.87 106.75 106.75 8.7K
10:43 106.75 106.82 106.75 106.82 3.9K
10:44 106.80 106.80 106.70 106.70 10.0K
10:45 106.76 106.76 106.73 106.75 3.1K
10:46 106.77 106.82 106.77 106.82 4.6K
10:47 106.87 106.88 106.86 106.88 1.8K
10:48 106.92 106.93 106.90 106.92 6.8K
10:49 106.94 106.97 106.93 106.97 31.8K
10:50 107.04 107.15 107.04 107.07 9.8K
10:51 106.96 106.96 106.92 106.96 3.7K
10:52 106.99 107.02 106.98 106.98 3.0K
10:53 106.98 107.06 106.97 107.06 2.7K
10:54 107.06 107.06 107.05 107.06 3.1K
10:55 107.01 107.06 107.01 107.06 6.0K
10:56 107.04 107.04 107.04 107.04 1.9K
10:57 107.04 107.04 107.00 107.01 5.4K
10:58 106.99 107.00 106.95 106.98 7.3K
10:59 107.01 107.01 106.95 106.95 9.0K
11:00 106.96 107.04 106.96 106.97 14.4K
11:01 106.92 106.96 106.92 106.96 7.4K
11:02 106.96 106.99 106.94 106.97 4.0K
11:03 106.97 106.99 106.92 106.92 5.9K
11:04 106.88 106.88 106.79 106.79 2.5K
11:05 106.79 106.81 106.74 106.76 4.1K
11:06 106.78 106.79 106.77 106.78 1.1K
11:07 106.83 106.83 106.76 106.76 11.8K
11:08 106.77 106.80 106.74 106.75 11.6K
11:09 106.74 106.74 106.60 106.63 7.7K
11:10 106.60 106.64 106.60 106.60 5.9K
11:11 106.60 106.62 106.56 106.62 4.7K
11:12 106.65 106.65 106.64 106.64 0.8K
11:13 106.67 106.72 106.67 106.68 5.3K
11:14 106.68 106.69 106.67 106.69 2.1K
11:15 106.69 106.69 106.58 106.58 6.5K
11:16 106.56 106.56 106.39 106.39 2.6K
11:17 106.39 106.44 106.37 106.44 6.6K
11:18 106.47 106.60 106.47 106.52 8.3K
11:19 106.54 106.54 106.53 106.53 3.7K
11:20 106.52 106.58 106.50 106.58 8.1K
11:21 106.53 106.53 106.43 106.43 10.1K
11:22 106.43 106.47 106.35 106.35 6.4K
11:23 106.39 106.45 106.38 106.45 2.9K
11:24 106.43 106.45 106.42 106.42 2.4K
11:25 106.42 106.42 106.39 106.40 6.0K
11:26 106.41 106.41 106.35 106.39 13.4K
11:27 106.38 106.38 106.28 106.37 10.5K
11:28 106.37 106.39 106.31 106.39 3.2K
11:29 106.37 106.42 106.37 106.41 3.3K
11:30 106.45 106.45 106.45 106.45 2.4K
11:31 106.48 106.48 106.44 106.45 5.6K
11:32 106.45 106.46 106.44 106.46 2.1K
11:33 106.45 106.45 106.35 106.36 11.4K
11:34 106.36 106.37 106.27 106.28 12.1K
11:35 106.28 106.28 106.23 106.26 4.8K
11:36 106.26 106.28 106.23 106.28 4.5K
11:37 106.30 106.31 106.27 106.27 3.4K
11:38 106.28 106.28 106.16 106.16 4.0K
11:39 106.15 106.17 106.12 106.12 6.2K
11:40 106.09 106.11 106.09 106.11 0.6K
11:41 106.08 106.12 106.03 106.03 4.1K
11:42 106.02 106.02 105.90 105.90 2.6K
11:43 105.89 105.92 105.89 105.90 4.0K
11:44 105.92 106.00 105.92 105.97 9.5K
11:45 106.01 106.01 105.98 106.00 4.0K
11:46 106.03 106.03 105.94 105.96 6.3K
11:47 106.03 106.05 105.99 106.03 4.9K
11:48 106.06 106.10 106.05 106.07 5.6K
11:49 106.08 106.08 106.08 106.08 1.8K
11:50 106.11 106.15 106.11 106.15 2.6K
11:51 106.17 106.17 106.15 106.15 3.4K
11:52 106.16 106.16 106.02 106.02 8.5K
11:53 106.04 106.04 105.99 106.01 4.0K
11:54 106.05 106.07 106.05 106.07 3.4K
11:55 106.05 106.10 106.05 106.09 4.4K
11:56 106.07 106.22 106.05 106.22 11.2K
11:57 106.20 106.25 106.20 106.25 2.2K
11:58 106.27 106.27 106.21 106.21 6.1K
11:59 106.21 106.21 106.21 106.21 1.2K
12:00 106.25 106.30 106.25 106.29 4.7K
12:01 106.29 106.29 106.23 106.26 4.1K
12:02 106.27 106.27 106.27 106.27 1.3K
12:03 106.33 106.38 106.31 106.31 5.4K
12:04 106.28 106.28 106.28 106.28 0.8K
12:05 106.31 106.31 106.28 106.30 3.3K
12:06 106.29 106.32 106.29 106.29 1.1K
12:07 106.31 106.32 106.30 106.32 1.9K
12:08 106.30 106.30 106.28 106.28 2.9K
12:09 106.29 106.32 106.28 106.32 3.2K
12:10 106.29 106.30 106.29 106.30 2.8K
12:11 106.30 106.34 106.29 106.29 11.7K
12:12 106.31 106.31 106.30 106.30 1.4K
12:13 106.26 106.28 106.24 106.24 3.3K
12:14 106.30 106.30 106.18 106.18 5.7K
12:15 106.25 106.25 106.22 106.22 2.6K
12:16 106.23 106.32 106.23 106.32 2.7K
12:17 106.30 106.32 106.30 106.32 3.5K
12:18 106.33 106.33 106.31 106.31 2.0K
12:19 106.30 106.30 106.24 106.25 3.4K
12:20 106.23 106.23 106.22 106.22 1.3K
12:21 106.24 106.28 106.24 106.28 4.1K
12:22 106.28 106.29 106.28 106.29 3.0K
12:23 106.29 106.32 106.25 106.25 9.1K
12:24 106.23 106.23 106.17 106.19 8.4K
12:25 106.20 106.21 106.20 106.20 2.3K
12:26 106.20 106.21 106.07 106.07 5.4K
12:27 106.07 106.11 106.07 106.10 6.2K
12:28 106.10 106.21 106.10 106.21 7.8K
12:29 106.21 106.31 106.21 106.30 8.7K
12:30 106.30 106.31 106.30 106.31 3.3K
12:31 106.34 106.34 106.31 106.31 9.6K
12:32 106.29 106.32 106.29 106.32 4.9K
12:33 106.32 106.33 106.29 106.33 7.4K
12:34 106.27 106.27 106.27 106.27 1.7K
12:35 106.28 106.31 106.28 106.29 2.6K
12:36 106.34 106.34 106.32 106.32 2.0K
12:37 106.33 106.33 106.28 106.29 4.9K
12:38 106.31 106.32 106.31 106.32 2.5K
12:39 106.34 106.39 106.32 106.39 3.5K
12:40 106.44 106.44 106.40 106.40 2.5K
12:41 106.40 106.44 106.40 106.44 3.7K
12:42 106.43 106.46 106.43 106.44 2.8K
12:43 106.42 106.44 106.35 106.39 8.1K
12:44 106.36 106.36 106.36 106.36 1.7K
12:45 106.38 106.44 106.38 106.42 3.6K
12:46 106.48 106.49 106.46 106.49 2.0K
12:47 106.51 106.51 106.50 106.51 1.2K
12:48 106.52 106.52 106.52 106.52 2.2K
12:49 106.51 106.54 106.51 106.54 1.9K
12:50 106.54 106.57 106.54 106.57 2.9K
12:51 106.57 106.57 106.49 106.49 4.6K
12:52 106.51 106.62 106.51 106.62 4.8K
12:53 106.62 106.62 106.56 106.56 3.6K
12:54 106.56 106.56 106.55 106.55 2.1K
12:55 106.55 106.58 106.55 106.58 2.4K
12:56 106.58 106.58 106.52 106.55 2.8K
12:57 106.54 106.58 106.54 106.56 8.1K
12:58 106.58 106.58 106.54 106.54 1.1K
12:59 106.60 106.60 106.56 106.60 3.7K
13:00 106.61 106.72 106.61 106.72 2.8K
13:01 106.72 106.72 106.68 106.68 2.7K
13:02 106.72 106.72 106.72 106.72 2.0K
13:03 106.71 106.71 106.64 106.67 8.1K
13:04 106.70 106.70 106.64 106.66 2.8K
13:05 106.66 106.66 106.63 106.63 2.8K
13:06 106.63 106.68 106.58 106.64 9.4K
13:07 106.66 106.66 106.61 106.61 6.0K
13:08 106.61 106.61 106.57 106.57 2.5K
13:09 106.55 106.57 106.54 106.56 3.7K
13:10 106.60 106.63 106.60 106.63 4.3K
13:11 106.62 106.62 106.62 106.62 1.3K
13:12 106.57 106.57 106.55 106.55 2.0K
13:13 106.58 106.59 106.58 106.58 4.7K
13:14 106.59 106.60 106.57 106.58 3.6K
13:15 106.58 106.58 106.57 106.57 1.5K
13:16 106.58 106.60 106.58 106.60 1.8K
13:17 106.64 106.64 106.56 106.57 5.4K
13:18 106.60 106.61 106.60 106.61 1.5K
13:19 106.58 106.59 106.56 106.56 3.8K
13:20 106.53 106.53 106.50 106.50 1.1K
13:21 106.49 106.52 106.49 106.50 2.8K
13:22 106.50 106.50 106.46 106.46 3.3K
13:23 106.48 106.49 106.46 106.46 2.8K
13:24 106.46 106.51 106.46 106.48 5.0K
13:25 106.47 106.47 106.44 106.44 4.0K
13:26 106.44 106.45 106.42 106.45 2.9K
13:27 106.43 106.43 106.41 106.41 2.4K
13:28 106.42 106.48 106.42 106.48 4.9K
13:29 106.48 106.48 106.48 106.48 1.4K
13:30 106.49 106.50 106.46 106.46 3.6K
13:31 106.46 106.47 106.45 106.45 3.4K
13:32 106.44 106.44 106.44 106.44 1.0K
13:33 106.45 106.47 106.45 106.47 2.8K
13:34 106.47 106.47 106.45 106.46 2.7K
13:35 106.43 106.43 106.43 106.43 2.3K
13:36 106.38 106.41 106.38 106.41 5.7K
13:37 106.41 106.42 106.39 106.39 6.2K
13:38 106.41 106.42 106.41 106.42 1.8K
13:39 106.41 106.44 106.41 106.42 4.6K
13:40 106.41 106.42 106.40 106.40 2.0K
13:41 106.40 106.41 106.37 106.37 3.4K
13:42 106.37 106.38 106.37 106.38 1.6K
13:44 106.34 106.34 106.25 106.29 8.0K
13:45 106.29 106.33 106.27 106.33 5.4K
13:47 106.32 106.32 106.24 106.30 5.6K
13:48 106.27 106.32 106.27 106.32 3.8K
13:49 106.28 106.29 106.27 106.27 1.7K
13:50 106.29 106.31 106.29 106.31 2.3K
13:51 106.32 106.32 106.30 106.30 2.6K
13:52 106.32 106.33 106.32 106.33 2.9K
13:53 106.34 106.37 106.34 106.37 2.9K
13:54 106.37 106.37 106.36 106.36 1.3K
13:55 106.38 106.38 106.36 106.37 4.1K
13:56 106.39 106.42 106.39 106.42 1.8K
13:57 106.41 106.41 106.39 106.39 2.1K
13:58 106.42 106.45 106.41 106.41 5.2K
13:59 106.40 106.41 106.39 106.41 3.5K
14:00 106.49 106.53 106.48 106.53 6.6K
14:01 106.57 106.57 106.48 106.48 3.3K
14:02 106.44 106.44 106.32 106.32 5.5K
14:03 106.32 106.32 106.30 106.32 1.4K
14:04 106.30 106.30 106.30 106.30 2.1K
14:05 106.26 106.30 106.25 106.28 4.4K
14:06 106.28 106.33 106.28 106.28 7.8K
14:07 106.28 106.30 106.27 106.27 2.2K
14:08 106.28 106.30 106.27 106.27 3.4K
14:09 106.28 106.28 106.22 106.22 6.6K
14:10 106.24 106.24 106.24 106.24 2.9K
14:11 106.23 106.27 106.23 106.27 2.8K
14:12 106.25 106.26 106.25 106.25 2.3K
14:13 106.26 106.26 106.21 106.21 2.2K
14:14 106.20 106.20 106.17 106.17 1.8K
14:15 106.19 106.20 106.19 106.20 1.9K
14:16 106.20 106.20 106.17 106.17 2.8K
14:17 106.17 106.23 106.17 106.23 6.6K
14:18 106.23 106.23 106.21 106.23 4.0K
14:19 106.24 106.25 106.24 106.25 2.6K
14:20 106.23 106.30 106.23 106.27 9.2K
14:21 106.29 106.29 106.27 106.28 2.6K
14:22 106.27 106.30 106.26 106.26 6.8K
14:23 106.26 106.26 106.25 106.25 3.2K
14:24 106.23 106.24 106.18 106.18 3.0K
14:25 106.23 106.24 106.23 106.24 3.5K
14:26 106.23 106.25 106.23 106.23 7.3K
14:27 106.24 106.29 106.24 106.29 3.5K
14:28 106.27 106.33 106.27 106.31 3.0K
14:29 106.31 106.31 106.29 106.29 2.4K
14:30 106.29 106.29 106.28 106.29 3.7K
14:31 106.30 106.33 106.30 106.32 5.7K
14:32 106.32 106.32 106.30 106.30 6.9K
14:33 106.30 106.33 106.30 106.33 2.9K
14:34 106.37 106.37 106.35 106.35 2.7K
14:35 106.36 106.36 106.34 106.34 3.1K
14:36 106.36 106.44 106.35 106.44 6.1K
14:37 106.40 106.42 106.40 106.41 2.4K
14:38 106.41 106.42 106.39 106.39 2.2K
14:39 106.40 106.44 106.40 106.44 4.1K
14:40 106.45 106.45 106.35 106.35 11.7K
14:41 106.35 106.40 106.35 106.40 3.7K
14:42 106.38 106.39 106.36 106.38 7.3K
14:43 106.41 106.41 106.34 106.34 3.9K
14:44 106.36 106.36 106.34 106.34 11.2K
14:45 106.37 106.40 106.37 106.37 5.6K
14:46 106.36 106.36 106.35 106.35 2.5K
14:47 106.36 106.36 106.34 106.36 1.2K
14:48 106.37 106.38 106.36 106.36 5.4K
14:49 106.36 106.36 106.34 106.34 6.1K
14:50 106.34 106.34 106.31 106.31 5.3K
14:51 106.31 106.33 106.31 106.33 3.2K
14:52 106.33 106.33 106.32 106.32 2.2K
14:53 106.30 106.31 106.30 106.30 4.5K
14:54 106.29 106.30 106.27 106.29 6.3K
14:55 106.30 106.34 106.29 106.33 3.9K
14:56 106.32 106.32 106.30 106.30 2.6K
14:57 106.28 106.28 106.22 106.22 4.0K
14:58 106.22 106.25 106.22 106.22 6.1K
14:59 106.24 106.26 106.23 106.26 3.8K
15:00 106.26 106.29 106.26 106.27 3.2K
15:01 106.27 106.29 106.23 106.24 5.9K
15:02 106.24 106.24 106.23 106.24 1.7K
15:03 106.24 106.26 106.22 106.24 6.6K
15:04 106.26 106.28 106.26 106.26 3.6K
15:05 106.27 106.27 106.26 106.26 1.5K
15:06 106.27 106.28 106.27 106.28 2.9K
15:07 106.27 106.28 106.26 106.27 5.6K
15:08 106.26 106.26 106.21 106.21 2.7K
15:09 106.21 106.23 106.20 106.22 6.6K
15:10 106.23 106.24 106.23 106.23 4.7K
15:11 106.23 106.29 106.23 106.29 4.1K
15:12 106.26 106.26 106.24 106.25 5.5K
15:13 106.26 106.26 106.23 106.23 2.9K
15:14 106.24 106.24 106.19 106.19 5.2K
15:15 106.19 106.23 106.19 106.23 4.3K
15:16 106.24 106.26 106.20 106.26 10.2K
15:17 106.25 106.26 106.24 106.26 3.4K
15:18 106.28 106.28 106.25 106.26 4.7K
15:19 106.27 106.27 106.25 106.27 6.8K
15:20 106.27 106.29 106.25 106.29 22.5K
15:21 106.28 106.37 106.28 106.37 5.6K
15:22 106.37 106.37 106.34 106.35 4.2K
15:23 106.34 106.36 106.34 106.36 7.3K
15:24 106.36 106.38 106.36 106.37 4.2K
15:25 106.37 106.40 106.37 106.40 4.8K
15:26 106.40 106.43 106.40 106.41 7.3K
15:27 106.41 106.41 106.39 106.41 4.9K
15:28 106.41 106.48 106.40 106.48 10.0K
15:29 106.48 106.48 106.43 106.43 9.0K
15:30 106.41 106.45 106.41 106.45 6.2K
15:31 106.45 106.50 106.45 106.49 8.6K
15:32 106.53 106.54 106.50 106.50 9.5K
15:33 106.50 106.50 106.49 106.49 5.8K
15:34 106.45 106.47 106.44 106.47 7.3K
15:35 106.48 106.50 106.47 106.50 5.8K
15:36 106.48 106.51 106.48 106.48 7.6K
15:37 106.48 106.51 106.48 106.49 6.1K
15:38 106.51 106.54 106.50 106.53 9.7K
15:39 106.52 106.54 106.50 106.54 7.3K
15:40 106.54 106.55 106.53 106.54 7.7K
15:41 106.53 106.53 106.53 106.53 6.5K
15:42 106.54 106.55 106.53 106.54 9.2K
15:43 106.52 106.55 106.52 106.55 17.3K
15:44 106.54 106.54 106.51 106.51 7.8K
15:45 106.51 106.57 106.51 106.56 18.5K
15:46 106.58 106.58 106.55 106.56 13.2K
15:47 106.56 106.60 106.55 106.60 10.9K
15:48 106.57 106.60 106.55 106.60 10.6K
15:49 106.60 106.65 106.60 106.61 17.9K
15:50 106.58 106.62 106.56 106.59 13.9K
15:51 106.60 106.60 106.53 106.56 17.6K
15:52 106.55 106.55 106.46 106.47 17.1K
15:53 106.49 106.54 106.49 106.52 29.6K
15:54 106.51 106.55 106.51 106.53 22.8K
15:55 106.55 106.58 106.41 106.41 36.3K
15:56 106.38 106.39 106.33 106.33 39.0K
15:57 106.35 106.42 106.35 106.42 54.4K
15:58 106.42 106.42 106.38 106.39 57.9K
15:59 106.40 106.48 106.37 106.48 831.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음