Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
108.79
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 104.83 105.16 104.83 104.87 32.6K
09:31 105.14 105.30 105.13 105.13 3.8K
09:32 105.13 105.13 104.78 104.78 10.9K
09:33 104.56 104.61 104.56 104.61 0.4K
09:34 104.81 104.81 104.63 104.66 1.1K
09:35 104.65 104.65 104.38 104.38 1.7K
09:36 104.18 104.28 104.11 104.11 3.8K
09:37 104.10 104.27 104.10 104.27 2.5K
09:38 103.98 103.98 103.98 103.98 3.5K
09:39 103.91 103.91 103.80 103.91 4.5K
09:40 104.00 104.00 103.89 103.89 9.5K
09:41 103.85 103.94 103.76 103.87 5.4K
09:42 103.87 104.00 103.82 103.82 5.6K
09:43 103.93 103.95 103.83 103.83 2.0K
09:44 103.94 104.04 103.94 104.04 2.0K
09:45 104.08 104.15 103.92 104.03 24.6K
09:46 103.96 103.96 103.83 103.83 2.3K
09:47 103.92 104.05 103.92 104.05 24.4K
09:48 104.15 104.23 104.06 104.23 2.8K
09:49 104.23 104.23 104.23 104.23 2.0K
09:50 104.14 104.14 104.02 104.02 3.0K
09:51 104.03 104.03 103.98 103.98 0.8K
09:52 104.02 104.16 104.02 104.16 5.7K
09:53 104.25 104.32 104.24 104.32 3.3K
09:54 104.32 104.46 104.32 104.46 4.1K
09:55 104.47 104.55 104.41 104.45 5.3K
09:56 104.45 104.45 104.44 104.44 0.7K
09:57 104.42 104.49 104.35 104.35 5.2K
09:58 104.39 104.47 104.39 104.47 2.8K
09:59 104.49 104.49 104.49 104.49 1.2K
10:00 104.39 104.39 104.36 104.38 3.2K
10:01 104.38 104.51 104.38 104.51 3.0K
10:02 104.52 104.54 104.45 104.45 5.2K
10:03 104.47 104.54 104.46 104.54 1.3K
10:04 104.48 104.56 104.48 104.56 2.8K
10:05 104.64 104.67 104.61 104.64 2.0K
10:06 104.57 104.68 104.57 104.67 2.4K
10:07 104.68 104.68 104.57 104.66 1.6K
10:08 104.62 104.66 104.57 104.62 1.8K
10:09 104.57 104.59 104.53 104.57 2.4K
10:10 104.56 104.56 104.48 104.48 2.2K
10:11 104.44 104.53 104.44 104.53 4.8K
10:12 104.53 104.56 104.48 104.48 2.4K
10:13 104.48 104.53 104.48 104.53 6.6K
10:14 104.49 104.51 104.47 104.47 5.2K
10:15 104.48 104.58 104.48 104.54 5.3K
10:16 104.46 104.47 104.39 104.40 3.5K
10:17 104.42 104.42 104.31 104.37 3.6K
10:18 104.41 104.59 104.41 104.59 3.1K
10:19 104.64 104.64 104.57 104.63 1.3K
10:20 104.60 104.74 104.60 104.68 1.3K
10:21 104.61 104.67 104.60 104.67 2.2K
10:22 104.54 104.57 104.54 104.54 2.4K
10:23 104.49 104.49 104.42 104.42 3.8K
10:24 104.30 104.39 104.30 104.35 2.5K
10:25 104.35 104.35 104.35 104.35 0.5K
10:26 104.38 104.47 104.38 104.39 8.2K
10:27 104.52 104.52 104.32 104.38 6.4K
10:28 104.38 104.38 104.32 104.38 1.9K
10:29 104.41 104.44 104.35 104.35 3.4K
10:30 104.40 104.45 104.40 104.45 6.9K
10:31 104.45 104.51 104.45 104.50 2.3K
10:32 104.49 104.54 104.25 104.25 12.6K
10:33 104.25 104.35 104.25 104.35 4.9K
10:34 104.35 104.35 104.29 104.34 3.2K
10:35 104.32 104.40 104.31 104.37 5.0K
10:36 104.36 104.42 104.34 104.42 8.2K
10:37 104.42 104.45 104.36 104.38 2.5K
10:38 104.47 104.49 104.47 104.49 4.4K
10:39 104.50 104.56 104.50 104.53 2.0K
10:40 104.53 104.53 104.52 104.53 1.5K
10:41 104.56 104.68 104.56 104.61 4.1K
10:42 104.64 104.66 104.61 104.61 2.4K
10:43 104.57 104.64 104.57 104.64 1.1K
10:44 104.65 104.65 104.58 104.58 1.9K
10:45 104.64 104.64 104.64 104.64 2.8K
10:46 104.64 104.64 104.64 104.64 1.3K
10:47 104.64 104.70 104.64 104.70 1.9K
10:48 104.75 104.79 104.73 104.73 3.0K
10:49 104.72 104.72 104.70 104.71 3.1K
10:50 104.72 104.72 104.70 104.72 3.2K
10:51 104.74 104.83 104.74 104.80 3.8K
10:52 104.78 104.78 104.78 104.78 1.6K
10:53 104.82 104.86 104.82 104.86 3.4K
10:54 104.93 104.93 104.93 104.93 3.6K
10:55 104.90 105.00 104.90 104.97 4.0K
10:56 104.97 104.98 104.96 104.98 1.4K
10:57 104.96 104.96 104.96 104.96 2.5K
10:58 104.98 104.98 104.85 104.85 10.0K
10:59 104.88 104.90 104.88 104.90 3.4K
11:00 104.90 104.90 104.90 104.90 6.0K
11:01 104.90 104.97 104.77 104.77 19.4K
11:02 104.76 104.80 104.71 104.80 19.0K
11:03 104.75 104.79 104.75 104.79 1.4K
11:04 104.81 104.83 104.75 104.76 18.1K
11:05 104.71 104.76 104.71 104.73 1.7K
11:06 104.74 104.77 104.74 104.74 2.8K
11:07 104.74 104.74 104.56 104.56 9.5K
11:08 104.56 104.56 104.50 104.51 2.9K
11:09 104.45 104.61 104.45 104.61 14.7K
11:10 104.61 104.68 104.61 104.64 9.1K
11:11 104.70 104.72 104.69 104.71 13.2K
11:12 104.71 104.72 104.70 104.71 8.9K
11:13 104.72 104.78 104.71 104.78 13.2K
11:14 104.83 104.86 104.77 104.81 5.3K
11:15 104.88 104.88 104.78 104.85 9.9K
11:16 104.85 104.85 104.76 104.78 2.5K
11:17 104.78 104.81 104.78 104.78 2.3K
11:18 104.80 104.80 104.75 104.76 14.0K
11:19 104.81 104.82 104.78 104.81 7.9K
11:20 104.80 104.80 104.78 104.78 4.4K
11:21 104.75 104.80 104.75 104.80 7.4K
11:22 104.81 104.83 104.81 104.82 3.2K
11:23 104.80 104.85 104.80 104.85 3.8K
11:24 104.86 104.88 104.85 104.85 11.9K
11:25 104.88 104.92 104.85 104.92 4.2K
11:26 104.89 104.89 104.84 104.85 7.4K
11:27 104.85 104.86 104.82 104.86 4.1K
11:28 104.86 104.86 104.85 104.86 5.6K
11:29 104.86 104.93 104.86 104.89 7.5K
11:30 104.90 104.98 104.90 104.98 4.1K
11:31 105.00 105.06 105.00 105.02 5.1K
11:32 105.02 105.02 105.00 105.02 1.5K
11:33 105.02 105.02 104.90 104.90 4.7K
11:34 104.90 104.90 104.87 104.87 1.9K
11:35 104.83 104.85 104.80 104.81 3.7K
11:36 104.85 104.85 104.76 104.79 4.4K
11:37 104.80 104.80 104.76 104.76 1.5K
11:38 104.75 104.75 104.70 104.74 4.7K
11:39 104.74 104.79 104.74 104.79 2.3K
11:40 104.75 104.76 104.64 104.73 5.7K
11:41 104.74 104.83 104.73 104.81 5.6K
11:42 104.83 104.87 104.83 104.87 2.9K
11:43 104.86 104.86 104.83 104.85 3.2K
11:44 104.85 104.85 104.85 104.85 2.0K
11:45 104.85 104.91 104.85 104.91 2.6K
11:46 104.91 104.96 104.91 104.95 3.0K
11:47 104.95 104.95 104.92 104.92 4.0K
11:48 104.91 104.92 104.91 104.92 0.6K
11:49 104.93 104.96 104.93 104.96 3.3K
11:50 104.96 104.99 104.96 104.99 3.0K
11:51 105.00 105.05 104.99 105.02 5.2K
11:52 105.02 105.05 105.02 105.05 0.7K
11:53 105.02 105.02 104.98 104.98 2.8K
11:54 105.02 105.04 105.02 105.04 3.7K
11:55 105.01 105.04 105.01 105.01 3.3K
11:56 105.01 105.01 104.98 105.00 5.8K
11:57 105.00 105.00 104.99 104.99 2.1K
11:58 105.02 105.02 104.98 104.98 12.4K
11:59 104.98 104.98 104.97 104.98 2.7K
12:00 104.96 104.97 104.95 104.96 6.0K
12:01 104.96 104.98 104.96 104.96 3.0K
12:02 104.96 104.99 104.96 104.98 4.4K
12:03 104.97 105.09 104.97 105.09 7.5K
12:04 105.05 105.05 105.03 105.04 1.6K
12:05 105.04 105.04 105.01 105.01 4.4K
12:06 105.00 105.06 105.00 105.05 3.0K
12:07 105.04 105.06 105.04 105.06 2.7K
12:08 105.08 105.08 105.05 105.06 3.3K
12:09 105.07 105.07 105.03 105.03 1.0K
12:10 105.06 105.06 105.02 105.04 6.9K
12:11 105.05 105.08 105.05 105.07 1.8K
12:12 105.08 105.13 105.08 105.13 17.8K
12:13 105.12 105.12 105.08 105.08 5.0K
12:14 105.02 105.02 105.00 105.00 7.2K
12:15 104.99 105.00 104.99 105.00 3.4K
12:16 104.98 104.98 104.97 104.97 3.5K
12:17 104.93 104.97 104.93 104.97 5.5K
12:18 104.98 105.01 104.98 105.01 5.7K
12:19 105.00 105.00 104.95 104.95 9.7K
12:20 104.98 105.01 104.98 105.00 3.0K
12:21 104.98 104.98 104.91 104.91 4.1K
12:22 104.91 104.92 104.91 104.92 2.6K
12:23 104.89 104.89 104.86 104.86 4.6K
12:24 104.86 104.87 104.86 104.87 6.2K
12:25 104.87 104.87 104.82 104.82 3.4K
12:26 104.82 104.82 104.81 104.82 1.8K
12:27 104.83 104.83 104.80 104.80 5.9K
12:28 104.76 104.79 104.76 104.78 5.9K
12:29 104.78 104.78 104.73 104.74 5.0K
12:30 104.74 104.74 104.73 104.73 3.6K
12:31 104.72 104.76 104.72 104.74 4.5K
12:32 104.74 104.80 104.74 104.80 4.3K
12:33 104.84 104.84 104.76 104.77 5.7K
12:34 104.78 104.79 104.78 104.78 1.8K
12:35 104.75 104.78 104.75 104.78 4.0K
12:36 104.77 104.80 104.77 104.80 5.2K
12:37 104.81 104.81 104.78 104.78 2.4K
12:38 104.74 104.74 104.73 104.73 2.8K
12:39 104.75 104.75 104.75 104.75 1.7K
12:40 104.73 104.73 104.73 104.73 0.5K
12:41 104.74 104.76 104.72 104.76 4.9K
12:42 104.77 104.77 104.77 104.77 0.3K
12:43 104.76 104.79 104.73 104.73 6.9K
12:44 104.74 104.74 104.71 104.71 3.5K
12:45 104.67 104.73 104.65 104.73 8.0K
12:46 104.69 104.70 104.65 104.65 3.6K
12:47 104.64 104.64 104.57 104.57 2.0K
12:48 104.58 104.61 104.58 104.61 2.3K
12:49 104.60 104.62 104.60 104.60 4.1K
12:50 104.60 104.60 104.57 104.57 6.0K
12:51 104.58 104.58 104.58 104.58 1.7K
12:52 104.58 104.67 104.58 104.67 4.6K
12:53 104.67 104.71 104.67 104.71 1.4K
12:54 104.70 104.70 104.68 104.68 3.1K
12:56 104.65 104.68 104.65 104.68 0.9K
12:57 104.69 104.71 104.68 104.71 2.9K
12:58 104.72 104.75 104.69 104.69 5.7K
12:59 104.67 104.67 104.66 104.67 3.9K
13:00 104.67 104.70 104.67 104.69 2.9K
13:01 104.68 104.68 104.68 104.68 0.5K
13:02 104.69 104.69 104.59 104.64 7.6K
13:03 104.63 104.67 104.62 104.62 7.7K
13:04 104.63 104.63 104.63 104.63 0.9K
13:05 104.66 104.66 104.64 104.64 2.7K
13:06 104.62 104.65 104.59 104.59 2.4K
13:07 104.59 104.59 104.59 104.59 1.2K
13:08 104.52 104.55 104.50 104.55 8.6K
13:09 104.54 104.54 104.54 104.54 0.8K
13:10 104.54 104.54 104.50 104.54 3.0K
13:11 104.52 104.55 104.52 104.55 3.0K
13:12 104.55 104.55 104.50 104.50 1.9K
13:13 104.52 104.52 104.52 104.52 0.4K
13:14 104.51 104.54 104.50 104.54 3.9K
13:15 104.51 104.54 104.51 104.51 2.1K
13:16 104.47 104.47 104.47 104.47 2.0K
13:17 104.46 104.46 104.42 104.42 2.3K
13:18 104.45 104.47 104.42 104.44 3.8K
13:19 104.48 104.48 104.45 104.46 2.8K
13:20 104.45 104.45 104.40 104.40 1.5K
13:21 104.41 104.43 104.41 104.42 3.6K
13:22 104.43 104.45 104.43 104.45 0.8K
13:23 104.41 104.41 104.39 104.40 1.3K
13:24 104.40 104.40 104.38 104.38 4.8K
13:25 104.43 104.45 104.43 104.45 3.7K
13:26 104.40 104.40 104.40 104.40 0.5K
13:27 104.40 104.43 104.40 104.40 6.0K
13:28 104.41 104.41 104.38 104.39 1.6K
13:29 104.40 104.40 104.38 104.40 2.0K
13:30 104.40 104.41 104.39 104.39 3.2K
13:31 104.40 104.43 104.40 104.43 4.8K
13:32 104.44 104.46 104.44 104.44 5.2K
13:33 104.42 104.42 104.40 104.40 1.0K
13:34 104.40 104.50 104.40 104.50 3.8K
13:35 104.48 104.48 104.46 104.46 1.7K
13:36 104.47 104.47 104.47 104.47 9.4K
13:37 104.48 104.50 104.48 104.50 1.4K
13:38 104.51 104.51 104.49 104.50 2.2K
13:39 104.48 104.48 104.45 104.47 7.5K
13:40 104.44 104.44 104.44 104.44 0.8K
13:41 104.44 104.44 104.40 104.40 4.0K
13:42 104.40 104.41 104.40 104.41 5.0K
13:43 104.41 104.45 104.41 104.45 3.0K
13:44 104.43 104.43 104.43 104.43 2.1K
13:45 104.43 104.43 104.41 104.41 3.2K
13:46 104.36 104.36 104.35 104.35 1.4K
13:47 104.36 104.39 104.36 104.38 3.0K
13:48 104.38 104.38 104.33 104.33 1.1K
13:49 104.33 104.33 104.29 104.30 5.4K
13:50 104.32 104.32 104.30 104.30 1.1K
13:51 104.28 104.28 104.28 104.28 1.8K
13:52 104.26 104.28 104.26 104.28 4.4K
13:53 104.27 104.36 104.27 104.36 7.3K
13:54 104.38 104.39 104.35 104.39 2.4K
13:55 104.37 104.37 104.33 104.34 3.8K
13:56 104.35 104.36 104.35 104.36 1.4K
13:57 104.38 104.39 104.37 104.39 2.4K
13:58 104.38 104.52 104.38 104.51 16.5K
13:59 104.51 104.51 104.47 104.47 3.7K
14:00 104.47 104.54 104.46 104.54 5.5K
14:01 104.53 104.53 104.53 104.53 0.8K
14:02 104.53 104.53 104.50 104.50 3.6K
14:03 104.54 104.54 104.51 104.51 4.9K
14:05 104.53 104.53 104.50 104.50 5.5K
14:06 104.51 104.51 104.51 104.51 2.3K
14:07 104.53 104.54 104.52 104.54 2.0K
14:08 104.54 104.56 104.54 104.54 4.1K
14:09 104.55 104.55 104.53 104.53 6.2K
14:10 104.50 104.51 104.49 104.51 13.8K
14:11 104.53 104.56 104.53 104.56 4.2K
14:12 104.56 104.56 104.55 104.56 1.3K
14:13 104.57 104.57 104.54 104.55 2.2K
14:14 104.55 104.55 104.54 104.54 3.0K
14:15 104.53 104.53 104.53 104.53 1.1K
14:16 104.49 104.51 104.49 104.51 6.9K
14:17 104.50 104.52 104.50 104.50 5.5K
14:18 104.49 104.49 104.45 104.45 11.9K
14:19 104.44 104.45 104.43 104.44 12.6K
14:20 104.44 104.47 104.44 104.47 13.5K
14:21 104.47 104.47 104.47 104.47 1.6K
14:22 104.49 104.49 104.48 104.49 10.4K
14:23 104.49 104.49 104.42 104.42 10.1K
14:24 104.44 104.48 104.44 104.47 3.6K
14:25 104.48 104.51 104.48 104.51 8.4K
14:26 104.52 104.52 104.49 104.51 9.7K
14:27 104.50 104.51 104.50 104.51 3.3K
14:28 104.51 104.51 104.48 104.49 19.3K
14:29 104.48 104.49 104.47 104.49 8.0K
14:30 104.49 104.50 104.46 104.49 22.2K
14:31 104.53 104.63 104.53 104.63 3.6K
14:32 104.61 104.61 104.59 104.60 5.6K
14:33 104.58 104.60 104.57 104.60 5.1K
14:34 104.58 104.58 104.54 104.54 1.9K
14:35 104.54 104.57 104.54 104.57 5.7K
14:36 104.56 104.56 104.53 104.53 6.4K
14:37 104.55 104.57 104.55 104.56 4.9K
14:38 104.55 104.58 104.55 104.57 6.1K
14:39 104.57 104.57 104.53 104.53 5.6K
14:40 104.51 104.54 104.50 104.54 4.4K
14:41 104.52 104.54 104.51 104.53 4.3K
14:42 104.53 104.54 104.52 104.52 5.6K
14:43 104.53 104.54 104.52 104.54 6.3K
14:44 104.54 104.58 104.54 104.58 7.6K
14:45 104.57 104.58 104.57 104.58 1.7K
14:46 104.59 104.59 104.54 104.55 6.2K
14:47 104.55 104.57 104.54 104.54 4.4K
14:48 104.57 104.59 104.57 104.59 7.2K
14:49 104.58 104.58 104.55 104.55 2.3K
14:50 104.55 104.55 104.53 104.54 5.9K
14:51 104.55 104.56 104.55 104.56 1.5K
14:52 104.56 104.60 104.56 104.58 3.6K
14:53 104.58 104.62 104.57 104.62 6.3K
14:54 104.62 104.65 104.62 104.62 2.3K
14:55 104.62 104.68 104.62 104.68 7.3K
14:56 104.68 104.68 104.67 104.68 3.8K
14:57 104.69 104.69 104.64 104.65 9.3K
14:58 104.65 104.65 104.53 104.53 7.2K
14:59 104.51 104.58 104.51 104.58 7.1K
15:00 104.57 104.61 104.55 104.60 6.8K
15:01 104.61 104.63 104.61 104.63 7.9K
15:02 104.63 104.63 104.60 104.60 3.7K
15:03 104.60 104.64 104.60 104.64 11.3K
15:04 104.67 104.70 104.67 104.69 3.4K
15:05 104.69 104.69 104.65 104.65 3.7K
15:06 104.65 104.70 104.65 104.69 3.6K
15:07 104.69 104.71 104.68 104.71 4.0K
15:08 104.71 104.72 104.70 104.71 4.1K
15:09 104.71 104.73 104.70 104.73 5.0K
15:10 104.74 104.74 104.68 104.73 9.3K
15:11 104.76 104.76 104.74 104.74 6.7K
15:12 104.74 104.77 104.72 104.76 5.9K
15:13 104.75 104.77 104.75 104.77 4.8K
15:14 104.75 104.78 104.75 104.77 5.4K
15:15 104.77 104.79 104.76 104.79 6.7K
15:16 104.78 104.80 104.78 104.78 6.0K
15:17 104.79 104.80 104.78 104.78 5.6K
15:18 104.78 104.80 104.78 104.79 7.9K
15:19 104.80 104.81 104.78 104.78 5.3K
15:20 104.79 104.80 104.79 104.79 4.3K
15:21 104.81 104.82 104.81 104.81 4.6K
15:22 104.81 104.82 104.80 104.80 7.5K
15:23 104.81 104.81 104.79 104.79 2.1K
15:24 104.79 104.79 104.78 104.79 9.7K
15:25 104.79 104.81 104.79 104.80 5.4K
15:26 104.80 104.81 104.78 104.80 5.7K
15:27 104.81 104.83 104.80 104.83 8.7K
15:28 104.83 104.86 104.83 104.84 7.9K
15:29 104.84 104.91 104.83 104.91 8.8K
15:30 104.91 104.94 104.91 104.94 7.5K
15:31 104.97 104.98 104.93 104.93 9.7K
15:32 104.94 104.94 104.86 104.86 14.8K
15:33 104.86 104.87 104.84 104.84 11.7K
15:34 104.81 104.87 104.79 104.87 12.8K
15:35 104.87 104.87 104.85 104.86 7.0K
15:36 104.84 104.85 104.83 104.85 6.9K
15:37 104.82 104.82 104.76 104.76 7.8K
15:38 104.75 104.77 104.75 104.77 8.0K
15:39 104.77 104.77 104.74 104.75 8.1K
15:40 104.76 104.78 104.75 104.77 8.8K
15:41 104.76 104.77 104.72 104.72 11.8K
15:42 104.70 104.70 104.67 104.67 6.9K
15:43 104.66 104.71 104.66 104.71 10.2K
15:44 104.69 104.72 104.67 104.72 11.0K
15:45 104.70 104.71 104.68 104.69 13.2K
15:46 104.70 104.71 104.69 104.69 6.7K
15:47 104.70 104.71 104.66 104.66 11.4K
15:48 104.64 104.65 104.61 104.64 16.7K
15:49 104.64 104.70 104.63 104.70 14.7K
15:50 104.70 104.71 104.64 104.65 26.3K
15:51 104.67 104.69 104.66 104.69 17.7K
15:52 104.68 104.68 104.63 104.64 21.2K
15:53 104.66 104.66 104.60 104.61 14.6K
15:54 104.62 104.67 104.62 104.66 22.1K
15:55 104.60 104.62 104.52 104.54 44.0K
15:56 104.53 104.57 104.52 104.54 42.9K
15:57 104.55 104.65 104.55 104.65 61.0K
15:58 104.66 104.67 104.64 104.67 57.5K
15:59 104.67 104.69 104.63 104.67 726.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음