Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
108.79
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 106.74 107.00 106.39 106.39 23.9K
09:31 106.37 106.37 106.36 106.37 1.3K
09:32 106.36 106.39 106.36 106.38 1.2K
09:33 106.37 106.55 106.32 106.55 0.9K
09:34 106.34 106.36 106.34 106.36 3.3K
09:35 106.46 106.46 106.45 106.45 2.3K
09:36 106.32 106.32 106.17 106.17 3.0K
09:37 106.27 106.27 106.15 106.19 7.0K
09:38 106.05 106.12 105.85 106.12 4.0K
09:39 106.01 106.03 106.01 106.03 3.0K
09:40 106.03 106.03 105.96 105.96 2.3K
09:41 106.03 106.03 105.74 105.74 8.1K
09:42 105.73 105.82 105.71 105.77 9.0K
09:43 105.77 105.91 105.75 105.88 10.7K
09:44 105.89 105.97 105.89 105.97 4.1K
09:45 105.97 106.07 105.96 106.05 2.4K
09:46 105.96 105.97 105.90 105.97 2.7K
09:47 106.08 106.08 105.90 105.99 1.8K
09:48 106.01 106.01 106.00 106.01 3.0K
09:49 106.08 106.13 106.05 106.13 5.4K
09:50 106.16 106.16 106.02 106.08 5.7K
09:51 106.01 106.09 106.01 106.01 14.9K
09:52 106.00 106.00 105.87 105.87 4.9K
09:53 105.87 105.87 105.82 105.85 5.1K
09:54 105.84 105.84 105.64 105.64 13.5K
09:55 105.63 105.74 105.55 105.55 11.1K
09:56 105.55 105.64 105.53 105.64 7.8K
09:57 105.64 105.69 105.59 105.60 11.0K
09:58 105.61 105.82 105.61 105.79 10.2K
09:59 105.79 105.82 105.74 105.75 3.6K
10:00 105.63 105.64 105.57 105.57 9.3K
10:01 105.57 105.57 105.34 105.34 8.8K
10:02 105.34 105.41 105.34 105.39 9.5K
10:03 105.37 105.38 105.37 105.38 2.1K
10:04 105.38 105.38 105.30 105.30 3.5K
10:05 105.21 105.36 105.21 105.30 11.4K
10:06 105.23 105.42 105.23 105.42 6.7K
10:07 105.40 105.42 105.35 105.42 4.7K
10:08 105.40 105.44 105.36 105.36 8.3K
10:09 105.36 105.41 105.36 105.37 1.8K
10:10 105.37 105.43 105.32 105.43 14.7K
10:11 105.37 105.43 105.37 105.41 9.7K
10:12 105.41 105.41 105.27 105.36 10.9K
10:13 105.36 105.36 105.25 105.27 2.9K
10:14 105.29 105.30 105.24 105.26 7.9K
10:15 105.28 105.32 105.16 105.16 7.6K
10:16 105.15 105.34 105.15 105.22 46.0K
10:17 105.13 105.29 105.13 105.13 24.3K
10:18 105.12 105.22 105.12 105.18 5.6K
10:19 105.18 105.25 105.18 105.25 5.7K
10:20 105.25 105.25 105.21 105.21 3.9K
10:21 105.20 105.21 105.16 105.18 4.2K
10:22 105.17 105.17 105.10 105.16 9.6K
10:23 105.14 105.14 104.97 104.98 86.9K
10:24 105.03 105.03 104.86 104.93 16.9K
10:25 104.91 104.97 104.91 104.92 19.4K
10:26 104.92 104.94 104.92 104.94 4.6K
10:27 105.00 105.01 104.90 104.90 52.5K
10:28 104.89 105.02 104.87 105.02 12.9K
10:29 105.07 105.13 105.03 105.09 5.2K
10:30 105.07 105.09 105.00 105.04 12.0K
10:31 105.07 105.07 104.90 104.90 9.0K
10:32 104.90 104.91 104.85 104.88 6.8K
10:33 104.89 104.94 104.81 104.81 9.8K
10:34 104.71 104.71 104.68 104.70 2.9K
10:35 104.70 104.70 104.65 104.65 3.1K
10:36 104.68 104.68 104.52 104.52 17.9K
10:37 104.50 104.50 104.27 104.30 13.3K
10:38 104.25 104.28 104.19 104.26 12.3K
10:39 104.25 104.25 104.18 104.21 11.0K
10:40 104.21 104.24 104.21 104.22 29.7K
10:41 104.19 104.19 103.97 103.97 12.5K
10:42 103.94 103.95 103.91 103.91 7.0K
10:43 103.88 103.94 103.88 103.94 13.2K
10:44 103.91 103.91 103.85 103.86 8.9K
10:45 103.91 103.91 103.85 103.87 22.9K
10:46 103.87 103.96 103.81 103.85 9.0K
10:47 103.75 103.94 103.72 103.94 7.6K
10:48 103.86 103.86 103.74 103.77 4.3K
10:49 103.78 103.78 103.77 103.77 4.2K
10:50 103.77 103.88 103.77 103.80 6.2K
10:51 103.78 103.88 103.74 103.83 13.6K
10:52 103.76 104.03 103.76 104.03 13.4K
10:53 104.04 104.04 104.00 104.03 7.6K
10:54 103.97 103.99 103.97 103.99 4.7K
10:55 103.98 104.04 103.97 104.04 8.6K
10:56 104.08 104.14 104.01 104.14 8.6K
10:57 104.19 104.25 104.14 104.25 11.8K
10:58 104.24 104.34 104.24 104.31 8.8K
10:59 104.35 104.41 104.29 104.29 7.0K
11:00 104.34 104.34 104.29 104.29 4.8K
11:01 104.29 104.36 104.29 104.36 12.7K
11:02 104.34 104.38 104.33 104.38 6.2K
11:03 104.46 104.46 104.41 104.45 12.7K
11:04 104.45 104.54 104.45 104.52 7.9K
11:05 104.52 104.58 104.52 104.53 3.7K
11:06 104.57 104.58 104.57 104.58 4.3K
11:07 104.58 104.58 104.51 104.51 4.4K
11:08 104.53 104.58 104.53 104.53 10.1K
11:09 104.53 104.56 104.48 104.51 5.6K
11:10 104.51 104.55 104.39 104.39 5.1K
11:11 104.40 104.40 104.35 104.35 4.4K
11:12 104.35 104.42 104.34 104.41 6.8K
11:13 104.40 104.46 104.36 104.37 6.5K
11:14 104.42 104.53 104.41 104.46 3.6K
11:15 104.43 104.52 104.42 104.42 7.4K
11:16 104.40 104.46 104.35 104.46 10.1K
11:17 104.44 104.44 104.37 104.42 7.9K
11:18 104.42 104.43 104.41 104.41 5.3K
11:19 104.44 104.45 104.40 104.45 5.0K
11:20 104.43 104.59 104.43 104.52 11.0K
11:21 104.56 104.56 104.44 104.44 14.0K
11:22 104.45 104.45 104.45 104.45 3.2K
11:23 104.44 104.44 104.31 104.31 30.6K
11:24 104.29 104.29 104.18 104.18 2.8K
11:25 104.19 104.19 104.16 104.18 17.6K
11:26 104.23 104.28 104.23 104.26 17.4K
11:27 104.26 104.29 104.26 104.29 6.7K
11:28 104.29 104.29 104.23 104.23 12.9K
11:29 104.23 104.30 104.23 104.30 12.3K
11:30 104.29 104.37 104.27 104.35 19.2K
11:31 104.35 104.39 104.35 104.39 12.0K
11:32 104.46 104.50 104.45 104.50 7.3K
11:33 104.54 104.54 104.41 104.45 11.4K
11:34 104.50 104.50 104.39 104.39 6.3K
11:35 104.35 104.35 104.23 104.23 4.0K
11:36 104.21 104.31 104.21 104.25 6.0K
11:37 104.29 104.34 104.29 104.34 3.3K
11:38 104.31 104.35 104.28 104.28 5.8K
11:39 104.30 104.39 104.30 104.35 3.8K
11:40 104.29 104.32 104.28 104.30 4.9K
11:41 104.25 104.28 104.20 104.27 7.0K
11:42 104.27 104.30 104.20 104.22 8.3K
11:43 104.20 104.24 104.17 104.24 4.8K
11:44 104.21 104.23 104.20 104.22 3.3K
11:45 104.22 104.25 104.22 104.24 2.4K
11:46 104.24 104.27 104.23 104.27 5.4K
11:47 104.27 104.32 104.27 104.32 2.2K
11:48 104.28 104.34 104.27 104.30 9.4K
11:49 104.30 104.33 104.30 104.31 17.7K
11:50 104.30 104.34 104.30 104.32 14.5K
11:51 104.32 104.37 104.31 104.35 5.9K
11:52 104.38 104.38 104.35 104.36 14.6K
11:53 104.38 104.41 104.36 104.41 4.4K
11:54 104.40 104.40 104.39 104.39 4.3K
11:55 104.39 104.44 104.39 104.40 8.8K
11:56 104.40 104.43 104.26 104.29 25.4K
11:57 104.27 104.31 104.27 104.27 7.6K
11:58 104.29 104.34 104.28 104.34 6.1K
11:59 104.39 104.39 104.30 104.30 5.1K
12:00 104.30 104.30 104.29 104.30 4.6K
12:01 104.29 104.36 104.29 104.34 13.8K
12:02 104.34 104.41 104.34 104.41 2.9K
12:03 104.41 104.46 104.41 104.46 5.4K
12:04 104.46 104.51 104.46 104.51 3.5K
12:05 104.52 104.59 104.52 104.59 6.6K
12:06 104.65 104.65 104.61 104.63 3.6K
12:07 104.65 104.66 104.63 104.63 3.2K
12:08 104.61 104.61 104.58 104.58 2.4K
12:09 104.57 104.58 104.56 104.56 11.1K
12:10 104.56 104.58 104.56 104.58 3.4K
12:11 104.58 104.59 104.54 104.54 3.1K
12:12 104.56 104.56 104.55 104.55 3.5K
12:13 104.53 104.57 104.53 104.57 6.5K
12:14 104.59 104.62 104.58 104.61 5.8K
12:15 104.61 104.64 104.61 104.64 2.2K
12:16 104.61 104.61 104.60 104.61 4.8K
12:17 104.60 104.63 104.58 104.63 7.4K
12:18 104.65 104.68 104.63 104.66 4.0K
12:19 104.66 104.70 104.66 104.69 7.0K
12:20 104.70 104.71 104.69 104.71 2.7K
12:21 104.71 104.72 104.70 104.70 3.9K
12:22 104.69 104.77 104.69 104.77 5.0K
12:23 104.79 104.83 104.79 104.83 2.3K
12:24 104.83 104.83 104.75 104.75 7.9K
12:25 104.73 104.74 104.73 104.74 3.7K
12:26 104.74 104.74 104.72 104.74 5.5K
12:27 104.74 104.75 104.74 104.74 4.7K
12:28 104.71 104.74 104.70 104.74 2.5K
12:29 104.77 104.77 104.76 104.76 3.9K
12:30 104.76 104.83 104.75 104.78 11.2K
12:31 104.81 104.86 104.81 104.86 4.6K
12:32 104.87 104.87 104.85 104.85 2.8K
12:33 104.86 104.86 104.83 104.83 2.5K
12:34 104.81 104.82 104.79 104.82 4.7K
12:35 104.79 104.79 104.77 104.78 2.4K
12:36 104.77 104.78 104.76 104.76 3.6K
12:37 104.77 104.77 104.76 104.76 2.0K
12:38 104.78 104.78 104.74 104.74 4.0K
12:39 104.70 104.72 104.70 104.71 2.9K
12:40 104.68 104.68 104.62 104.65 4.6K
12:41 104.64 104.65 104.61 104.61 1.9K
12:42 104.62 104.67 104.59 104.67 5.0K
12:43 104.67 104.73 104.67 104.73 3.0K
12:44 104.70 104.73 104.70 104.73 2.3K
12:45 104.70 104.70 104.64 104.66 7.3K
12:46 104.67 104.70 104.66 104.66 3.2K
12:47 104.64 104.67 104.64 104.66 2.9K
12:48 104.65 104.69 104.65 104.69 1.8K
12:49 104.69 104.75 104.68 104.74 5.1K
12:50 104.74 104.79 104.73 104.79 3.5K
12:51 104.80 104.85 104.80 104.85 2.2K
12:52 104.89 104.93 104.89 104.92 2.8K
12:53 104.93 104.94 104.92 104.93 4.2K
12:54 104.92 104.93 104.92 104.92 3.7K
12:55 104.91 104.91 104.89 104.89 1.8K
12:56 104.91 104.94 104.91 104.93 4.4K
12:58 104.91 104.93 104.90 104.93 3.0K
12:59 104.93 104.97 104.93 104.97 2.1K
13:00 104.95 104.99 104.95 104.99 6.8K
13:01 105.00 105.05 104.99 105.05 35.3K
13:02 105.02 105.03 104.98 104.98 4.0K
13:03 104.94 104.94 104.89 104.89 3.3K
13:04 104.85 104.85 104.83 104.84 1.6K
13:05 104.84 104.87 104.84 104.85 5.1K
13:06 104.83 104.83 104.83 104.83 0.6K
13:07 104.80 104.82 104.80 104.82 3.1K
13:08 104.83 104.85 104.78 104.78 3.6K
13:09 104.75 104.76 104.74 104.76 2.7K
13:10 104.74 104.78 104.74 104.78 4.0K
13:11 104.80 104.91 104.80 104.91 3.3K
13:12 104.88 104.88 104.88 104.88 2.4K
13:13 104.88 104.88 104.87 104.87 2.8K
13:14 104.91 104.94 104.91 104.94 2.9K
13:15 104.95 105.01 104.95 104.99 2.9K
13:16 104.99 104.99 104.86 104.86 4.5K
13:17 104.86 104.90 104.86 104.90 2.9K
13:18 104.90 104.91 104.90 104.90 4.8K
13:19 104.89 104.91 104.89 104.91 2.1K
13:20 104.90 104.90 104.90 104.90 2.2K
13:21 104.90 104.97 104.90 104.97 3.5K
13:22 104.95 104.96 104.95 104.96 0.7K
13:23 104.96 104.99 104.96 104.99 2.3K
13:24 105.00 105.02 105.00 105.00 6.8K
13:25 104.99 104.99 104.97 104.98 1.2K
13:26 104.98 104.99 104.97 104.97 2.3K
13:27 104.95 104.97 104.95 104.97 3.8K
13:28 104.95 104.95 104.95 104.95 1.5K
13:29 104.95 104.96 104.89 104.89 5.9K
13:30 104.91 104.94 104.90 104.94 4.4K
13:31 104.94 104.94 104.90 104.90 1.8K
13:32 104.91 104.91 104.88 104.88 2.6K
13:33 104.92 104.92 104.92 104.92 2.6K
13:34 104.94 104.94 104.92 104.92 2.4K
13:35 104.94 104.95 104.94 104.95 2.9K
13:36 104.95 105.01 104.95 104.99 5.6K
13:37 105.01 105.10 105.01 105.10 5.0K
13:38 105.10 105.10 105.10 105.10 1.5K
13:39 105.11 105.11 105.06 105.06 5.8K
13:40 105.10 105.10 105.08 105.08 5.0K
13:41 105.08 105.11 105.08 105.11 2.3K
13:42 105.18 105.18 105.16 105.18 11.0K
13:43 105.18 105.21 105.18 105.21 4.2K
13:44 105.20 105.21 105.19 105.20 5.0K
13:45 105.22 105.25 105.22 105.23 7.1K
13:46 105.23 105.23 105.20 105.21 3.1K
13:47 105.21 105.30 105.21 105.30 5.9K
13:48 105.31 105.36 105.31 105.35 1.4K
13:49 105.35 105.35 105.33 105.33 4.7K
13:50 105.33 105.34 105.27 105.27 7.3K
13:51 105.25 105.25 105.22 105.22 2.3K
13:52 105.23 105.24 105.23 105.24 3.9K
13:53 105.25 105.25 105.23 105.23 4.8K
13:54 105.21 105.24 105.21 105.24 3.8K
13:56 105.23 105.25 105.23 105.25 5.0K
13:57 105.25 105.26 105.25 105.25 2.0K
13:58 105.25 105.27 105.25 105.27 2.8K
13:59 105.27 105.27 105.24 105.24 4.9K
14:00 105.23 105.23 105.19 105.23 8.2K
14:01 105.23 105.23 105.14 105.17 3.9K
14:02 105.15 105.15 105.09 105.09 6.0K
14:03 105.10 105.10 105.06 105.08 7.1K
14:04 105.09 105.09 105.02 105.02 3.7K
14:05 105.01 105.02 104.99 104.99 11.8K
14:06 104.91 104.91 104.90 104.90 1.8K
14:07 104.92 104.99 104.92 104.98 6.2K
14:08 104.98 104.98 104.95 104.95 2.0K
14:09 104.94 104.94 104.91 104.91 5.1K
14:10 104.89 104.89 104.81 104.81 4.6K
14:11 104.79 104.79 104.73 104.73 6.6K
14:12 104.70 104.78 104.70 104.78 5.8K
14:13 104.80 104.81 104.79 104.81 5.3K
14:14 104.81 104.82 104.81 104.81 5.8K
14:15 104.65 104.68 104.63 104.63 4.9K
14:16 104.66 104.67 104.59 104.67 8.3K
14:17 104.69 104.69 104.67 104.69 3.1K
14:18 104.69 104.69 104.62 104.64 7.7K
14:19 104.63 104.66 104.63 104.65 3.7K
14:20 104.66 104.69 104.63 104.69 4.6K
14:21 104.66 104.67 104.60 104.60 5.4K
14:22 104.61 104.66 104.61 104.66 4.1K
14:23 104.66 104.66 104.59 104.62 17.3K
14:24 104.60 104.63 104.60 104.63 3.4K
14:25 104.69 104.72 104.69 104.70 4.6K
14:26 104.68 104.68 104.65 104.68 5.5K
14:27 104.66 104.68 104.66 104.68 3.4K
14:28 104.68 104.68 104.68 104.68 5.2K
14:29 104.70 104.72 104.70 104.71 1.8K
14:30 104.71 104.71 104.65 104.67 8.6K
14:31 104.65 104.68 104.62 104.68 4.5K
14:32 104.70 104.71 104.68 104.71 3.6K
14:33 104.69 104.70 104.67 104.69 4.7K
14:34 104.70 104.70 104.67 104.67 5.4K
14:35 104.66 104.66 104.64 104.64 3.6K
14:36 104.62 104.67 104.60 104.64 7.6K
14:37 104.65 104.68 104.63 104.67 6.0K
14:38 104.66 104.72 104.66 104.72 5.1K
14:39 104.72 104.74 104.72 104.74 3.8K
14:40 104.72 104.72 104.71 104.72 5.3K
14:41 104.72 104.72 104.72 104.72 1.3K
14:42 104.73 104.76 104.73 104.76 3.3K
14:43 104.75 104.77 104.75 104.75 4.9K
14:44 104.76 104.76 104.67 104.72 10.1K
14:45 104.77 104.78 104.76 104.78 5.2K
14:46 104.78 104.80 104.71 104.71 6.0K
14:47 104.72 104.75 104.70 104.75 5.1K
14:48 104.74 104.76 104.72 104.76 3.5K
14:49 104.76 104.77 104.76 104.77 3.8K
14:50 104.78 104.78 104.71 104.71 5.8K
14:51 104.71 104.73 104.71 104.72 3.5K
14:52 104.69 104.69 104.67 104.68 4.9K
14:53 104.67 104.68 104.64 104.68 9.9K
14:54 104.69 104.70 104.68 104.70 4.7K
14:55 104.70 104.70 104.63 104.63 9.0K
14:56 104.64 104.70 104.64 104.70 7.7K
14:57 104.73 104.79 104.72 104.77 7.2K
14:58 104.78 104.81 104.78 104.79 4.0K
14:59 104.80 104.82 104.80 104.82 2.9K
15:00 104.83 104.88 104.82 104.84 7.1K
15:01 104.84 104.87 104.84 104.85 5.3K
15:02 104.87 104.88 104.85 104.87 2.1K
15:03 104.89 104.91 104.89 104.89 8.2K
15:04 104.89 104.94 104.89 104.93 3.9K
15:05 104.94 104.98 104.93 104.94 9.9K
15:06 104.96 104.97 104.96 104.96 2.8K
15:07 104.96 104.96 104.93 104.93 7.9K
15:08 104.93 104.93 104.92 104.92 3.5K
15:09 104.92 104.93 104.90 104.90 9.7K
15:10 104.90 104.92 104.86 104.92 7.5K
15:11 104.93 104.93 104.90 104.90 5.4K
15:12 104.88 104.88 104.86 104.87 2.7K
15:13 104.88 104.89 104.87 104.87 4.0K
15:14 104.87 104.89 104.87 104.88 3.5K
15:15 104.90 104.90 104.88 104.88 2.9K
15:16 104.87 104.87 104.83 104.87 7.1K
15:17 104.87 104.87 104.85 104.85 4.9K
15:18 104.86 104.93 104.86 104.93 8.5K
15:19 104.91 104.92 104.91 104.92 2.7K
15:20 104.92 104.96 104.92 104.92 6.5K
15:21 104.94 104.94 104.92 104.94 3.3K
15:22 104.96 104.98 104.94 104.98 9.7K
15:23 104.98 104.98 104.95 104.95 4.7K
15:24 104.96 104.98 104.96 104.98 5.2K
15:25 104.98 104.98 104.89 104.89 8.7K
15:26 104.88 104.94 104.88 104.94 9.5K
15:27 104.95 104.97 104.95 104.95 7.6K
15:28 104.96 104.98 104.95 104.96 5.4K
15:29 104.96 104.96 104.91 104.91 8.9K
15:30 104.91 104.96 104.89 104.92 11.2K
15:31 104.92 104.95 104.92 104.93 7.0K
15:32 104.95 104.99 104.94 104.94 9.3K
15:33 104.95 104.98 104.95 104.97 7.2K
15:34 104.97 104.98 104.96 104.98 3.3K
15:35 104.98 105.00 104.97 105.00 7.7K
15:36 104.98 104.98 104.94 104.97 7.6K
15:37 104.97 104.97 104.95 104.96 7.2K
15:38 104.96 104.96 104.94 104.95 4.7K
15:39 104.95 104.98 104.94 104.98 11.8K
15:40 104.97 104.97 104.94 104.94 5.9K
15:41 104.94 104.95 104.90 104.91 13.0K
15:42 104.90 104.92 104.86 104.91 7.4K
15:43 104.92 104.92 104.91 104.92 9.3K
15:44 104.92 104.92 104.88 104.89 8.9K
15:45 104.90 104.90 104.87 104.90 10.3K
15:46 104.91 104.94 104.90 104.90 12.8K
15:47 104.89 104.90 104.85 104.85 11.5K
15:48 104.86 104.89 104.85 104.88 12.4K
15:49 104.87 104.95 104.86 104.91 16.0K
15:50 104.89 104.98 104.87 104.98 17.1K
15:51 104.96 104.96 104.82 104.87 16.7K
15:52 104.86 104.87 104.79 104.83 11.0K
15:53 104.82 104.84 104.77 104.80 14.5K
15:54 104.81 104.89 104.81 104.89 19.7K
15:55 104.85 104.88 104.83 104.83 29.5K
15:56 104.84 104.87 104.80 104.83 39.7K
15:57 104.83 104.87 104.83 104.87 31.1K
15:58 104.85 104.85 104.77 104.79 46.7K
15:59 104.80 104.85 104.78 104.84 990.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음