Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
108.79
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 105.93 105.93 105.38 105.57 29.3K
09:31 105.57 105.57 105.22 105.25 4.6K
09:32 105.12 105.36 105.04 105.22 3.7K
09:33 105.14 105.14 105.14 105.14 0.8K
09:34 105.62 105.62 105.62 105.62 4.1K
09:35 105.30 105.30 104.93 105.15 3.4K
09:36 105.16 105.16 104.97 104.97 3.5K
09:37 104.99 105.04 104.99 105.02 8.0K
09:38 105.02 105.03 105.02 105.03 2.0K
09:39 105.25 105.31 105.22 105.31 5.8K
09:40 105.34 105.37 105.34 105.36 3.3K
09:41 105.33 105.33 105.26 105.33 1.5K
09:42 105.27 105.27 105.27 105.27 2.3K
09:43 105.27 105.28 105.19 105.28 2.4K
09:44 105.37 105.40 105.31 105.40 4.4K
09:45 105.48 105.48 105.39 105.39 7.1K
09:46 105.39 105.41 105.39 105.41 3.9K
09:47 105.41 105.42 105.36 105.36 10.8K
09:48 105.36 105.36 105.29 105.31 12.7K
09:49 105.31 105.33 105.27 105.33 3.3K
09:50 105.41 105.43 105.39 105.43 7.6K
09:51 105.47 105.47 105.41 105.41 1.2K
09:52 105.46 105.53 105.45 105.53 3.6K
09:53 105.55 105.55 105.50 105.54 2.7K
09:54 105.50 105.51 105.45 105.50 16.0K
09:55 105.50 105.59 105.46 105.59 10.7K
09:56 105.53 105.53 105.53 105.53 1.7K
09:57 105.38 105.39 105.38 105.39 3.2K
09:58 105.41 105.41 105.41 105.41 1.4K
09:59 105.35 105.40 105.35 105.35 1.7K
10:00 105.44 105.51 105.41 105.51 5.1K
10:01 105.57 105.57 105.52 105.52 3.4K
10:02 105.52 105.52 105.43 105.47 18.8K
10:03 105.47 105.50 105.47 105.47 2.6K
10:04 105.39 105.41 105.36 105.41 2.2K
10:05 105.41 105.41 105.24 105.24 24.9K
10:06 105.28 105.30 105.27 105.29 4.2K
10:07 105.21 105.21 105.18 105.21 4.5K
10:08 105.21 105.24 105.16 105.18 9.3K
10:09 105.24 105.29 105.24 105.29 2.3K
10:10 105.22 105.22 105.10 105.16 14.3K
10:11 105.16 105.16 105.12 105.12 2.7K
10:12 105.09 105.13 105.08 105.09 3.9K
10:13 105.09 105.09 105.08 105.09 3.7K
10:14 105.10 105.19 104.99 104.99 3.4K
10:15 104.96 104.96 104.94 104.94 2.5K
10:16 104.85 104.92 104.83 104.92 6.1K
10:18 104.86 104.88 104.83 104.88 2.2K
10:19 104.88 104.92 104.85 104.85 5.3K
10:20 104.90 104.90 104.90 104.90 0.5K
10:21 104.84 104.85 104.79 104.84 4.5K
10:22 104.84 104.86 104.79 104.79 4.1K
10:23 104.81 104.81 104.80 104.80 1.5K
10:24 104.80 104.80 104.73 104.75 3.9K
10:25 104.69 104.74 104.69 104.74 1.7K
10:26 104.68 104.73 104.68 104.73 4.3K
10:27 104.70 104.76 104.67 104.76 7.1K
10:28 104.72 104.84 104.72 104.84 3.9K
10:29 104.81 104.85 104.78 104.79 7.8K
10:30 104.84 104.85 104.84 104.84 3.9K
10:31 104.79 104.85 104.79 104.79 4.5K
10:32 104.77 104.82 104.77 104.82 2.5K
10:33 104.82 104.82 104.82 104.82 0.8K
10:34 104.86 104.89 104.82 104.89 4.7K
10:35 104.87 104.87 104.86 104.87 2.9K
10:36 104.81 104.84 104.81 104.84 2.3K
10:37 104.91 104.95 104.91 104.95 1.9K
10:39 104.96 105.00 104.96 104.96 2.1K
10:40 104.88 104.88 104.88 104.88 1.4K
10:41 104.89 104.89 104.85 104.88 2.6K
10:43 104.86 104.93 104.86 104.93 2.2K
10:44 104.95 104.95 104.94 104.94 2.5K
10:46 104.92 104.92 104.87 104.87 1.2K
10:47 104.85 104.91 104.85 104.91 2.6K
10:48 104.89 104.89 104.89 104.89 8.7K
10:49 104.84 104.89 104.83 104.89 6.7K
10:50 104.88 104.88 104.84 104.84 2.2K
10:51 104.78 104.78 104.78 104.78 2.2K
10:52 104.78 104.83 104.78 104.83 2.4K
10:53 104.80 104.83 104.80 104.83 0.8K
10:54 104.80 104.86 104.79 104.85 13.5K
10:55 104.85 104.85 104.76 104.76 2.8K
10:56 104.69 104.71 104.69 104.71 1.7K
10:57 104.75 104.75 104.70 104.75 1.7K
10:58 104.73 104.73 104.72 104.72 2.0K
10:59 104.72 104.72 104.72 104.72 1.2K
11:00 104.72 104.77 104.71 104.72 3.8K
11:01 104.70 104.75 104.70 104.75 2.3K
11:02 104.75 104.75 104.72 104.72 1.5K
11:03 104.67 104.67 104.67 104.67 0.7K
11:04 104.66 104.66 104.51 104.53 4.5K
11:05 104.55 104.56 104.51 104.51 2.4K
11:06 104.51 104.61 104.51 104.61 2.4K
11:07 104.63 104.63 104.60 104.60 1.5K
11:08 104.63 104.63 104.61 104.61 2.1K
11:09 104.64 104.70 104.64 104.69 5.1K
11:10 104.69 104.69 104.69 104.69 0.3K
11:11 104.69 104.69 104.60 104.60 3.7K
11:12 104.57 104.63 104.57 104.57 2.1K
11:13 104.57 104.57 104.56 104.56 1.1K
11:14 104.57 104.58 104.55 104.58 2.1K
11:15 104.54 104.54 104.52 104.52 1.0K
11:16 104.51 104.58 104.51 104.55 4.4K
11:17 104.56 104.60 104.56 104.60 2.3K
11:18 104.63 104.63 104.58 104.63 0.8K
11:19 104.64 104.66 104.62 104.66 2.1K
11:20 104.64 104.72 104.64 104.70 1.4K
11:21 104.72 104.72 104.69 104.69 1.3K
11:22 104.72 104.72 104.71 104.71 3.1K
11:24 104.71 104.71 104.70 104.70 1.6K
11:25 104.67 104.67 104.58 104.58 5.1K
11:27 104.55 104.55 104.54 104.54 1.8K
11:28 104.58 104.58 104.56 104.56 1.6K
11:29 104.53 104.56 104.53 104.56 4.2K
11:30 104.62 104.64 104.62 104.64 2.5K
11:31 104.57 104.57 104.57 104.57 0.9K
11:32 104.63 104.63 104.63 104.63 5.4K
11:33 104.58 104.58 104.53 104.53 1.6K
11:34 104.49 104.49 104.44 104.44 2.3K
11:36 104.49 104.49 104.49 104.49 0.8K
11:37 104.55 104.55 104.49 104.49 6.0K
11:38 104.54 104.54 104.54 104.54 1.0K
11:39 104.55 104.55 104.55 104.55 0.3K
11:40 104.54 104.54 104.51 104.51 6.6K
11:42 104.51 104.51 104.51 104.51 1.3K
11:43 104.51 104.51 104.48 104.48 1.7K
11:44 104.48 104.48 104.47 104.47 1.6K
11:45 104.52 104.52 104.52 104.52 2.6K
11:46 104.55 104.55 104.55 104.55 1.3K
11:47 104.51 104.56 104.51 104.56 2.7K
11:48 104.52 104.52 104.41 104.45 27.7K
11:50 104.43 104.43 104.43 104.43 2.2K
11:51 104.49 104.50 104.49 104.50 2.1K
11:52 104.47 104.47 104.43 104.43 1.6K
11:53 104.46 104.47 104.43 104.46 12.9K
11:54 104.46 104.46 104.46 104.46 4.5K
11:55 104.50 104.50 104.46 104.49 3.5K
11:56 104.53 104.53 104.48 104.48 1.0K
11:57 104.50 104.56 104.50 104.56 2.5K
11:58 104.58 104.58 104.58 104.58 2.2K
11:59 104.56 104.56 104.53 104.53 0.8K
12:00 104.53 104.55 104.51 104.51 3.3K
12:01 104.48 104.48 104.40 104.40 4.1K
12:02 104.45 104.45 104.45 104.44 0.6K
12:03 104.49 104.49 104.43 104.44 1.1K
12:04 104.49 104.49 104.49 104.49 1.3K
12:05 104.49 104.49 104.49 104.49 0.6K
12:06 104.49 104.49 104.48 104.48 0.4K
12:07 104.48 104.54 104.48 104.52 3.8K
12:08 104.55 104.55 104.50 104.50 3.2K
12:09 104.44 104.51 104.44 104.45 1.8K
12:10 104.43 104.43 104.32 104.32 15.4K
12:11 104.36 104.41 104.36 104.41 3.1K
12:13 104.46 104.49 104.46 104.49 1.8K
12:14 104.50 104.50 104.45 104.45 0.6K
12:15 104.48 104.48 104.48 104.48 0.4K
12:16 104.47 104.53 104.47 104.53 2.7K
12:17 104.54 104.54 104.52 104.52 0.9K
12:18 104.55 104.57 104.55 104.55 1.1K
12:19 104.56 104.59 104.56 104.59 2.3K
12:20 104.57 104.57 104.56 104.57 3.8K
12:21 104.59 104.59 104.54 104.54 5.1K
12:22 104.51 104.51 104.51 104.51 2.6K
12:24 104.52 104.54 104.52 104.54 1.4K
12:25 104.52 104.52 104.52 104.52 0.7K
12:26 104.50 104.53 104.50 104.53 4.6K
12:27 104.52 104.52 104.50 104.50 0.9K
12:28 104.52 104.52 104.52 104.52 3.1K
12:29 104.51 104.53 104.51 104.53 2.8K
12:30 104.54 104.58 104.53 104.57 4.5K
12:31 104.52 104.52 104.52 104.52 0.6K
12:32 104.53 104.55 104.53 104.55 2.5K
12:33 104.57 104.57 104.57 104.57 0.2K
12:34 104.56 104.56 104.54 104.54 2.1K
12:35 104.53 104.53 104.53 104.53 1.1K
12:36 104.55 104.55 104.53 104.53 1.0K
12:37 104.54 104.54 104.45 104.45 1.7K
12:38 104.41 104.41 104.37 104.37 2.4K
12:39 104.35 104.45 104.35 104.45 4.0K
12:40 104.41 104.41 104.34 104.34 6.4K
12:41 104.32 104.32 104.17 104.20 12.4K
12:42 104.18 104.18 104.18 104.18 1.1K
12:43 104.22 104.22 104.16 104.16 2.6K
12:44 104.12 104.18 104.12 104.18 3.4K
12:45 104.17 104.19 104.15 104.15 2.4K
12:46 104.10 104.12 104.08 104.08 1.9K
12:47 104.06 104.10 104.06 104.06 2.3K
12:48 104.09 104.09 104.09 104.09 1.3K
12:49 104.14 104.16 104.11 104.11 2.8K
12:50 104.14 104.20 104.14 104.20 1.9K
12:51 104.21 104.21 104.21 104.21 0.8K
12:52 104.29 104.34 104.26 104.34 2.3K
12:53 104.34 104.34 104.33 104.33 1.5K
12:54 104.36 104.39 104.34 104.36 2.6K
12:55 104.38 104.38 104.36 104.37 2.0K
12:56 104.37 104.42 104.37 104.42 2.1K
12:57 104.38 104.38 104.38 104.38 1.6K
12:58 104.34 104.35 104.32 104.35 4.4K
12:59 104.27 104.29 104.25 104.29 0.8K
13:00 104.26 104.31 104.26 104.30 2.0K
13:01 104.32 104.35 104.32 104.35 5.3K
13:02 104.35 104.35 104.20 104.21 14.8K
13:03 104.21 104.22 104.19 104.19 8.5K
13:04 104.15 104.20 104.13 104.19 11.3K
13:05 104.22 104.22 104.22 104.22 1.0K
13:06 104.22 104.27 104.22 104.27 2.6K
13:07 104.32 104.32 104.28 104.30 1.9K
13:08 104.30 104.31 104.26 104.26 2.1K
13:09 104.25 104.31 104.25 104.31 5.2K
13:10 104.34 104.34 104.29 104.29 3.0K
13:11 104.31 104.31 104.23 104.23 17.8K
13:12 104.23 104.23 104.12 104.12 9.7K
13:13 104.14 104.26 104.14 104.25 6.5K
13:14 104.28 104.28 104.28 104.28 0.4K
13:15 104.24 104.26 104.24 104.26 1.5K
13:16 104.27 104.27 104.27 104.27 1.3K
13:17 104.25 104.37 104.25 104.32 3.6K
13:18 104.28 104.28 104.25 104.25 1.6K
13:19 104.25 104.28 104.25 104.28 1.1K
13:20 104.27 104.29 104.26 104.29 2.6K
13:21 104.29 104.31 104.29 104.29 1.7K
13:22 104.31 104.31 104.28 104.28 2.4K
13:23 104.30 104.33 104.30 104.31 2.5K
13:24 104.31 104.31 104.30 104.30 1.4K
13:25 104.30 104.31 104.30 104.31 1.9K
13:26 104.31 104.33 104.28 104.30 1.8K
13:27 104.27 104.28 104.23 104.23 2.3K
13:28 104.22 104.26 104.22 104.26 5.2K
13:29 104.22 104.23 104.20 104.20 2.7K
13:30 104.25 104.25 104.21 104.21 2.7K
13:31 104.21 104.21 104.14 104.14 5.3K
13:32 104.16 104.20 104.13 104.13 2.9K
13:33 104.14 104.14 104.12 104.14 2.2K
13:34 104.15 104.15 104.13 104.13 0.8K
13:35 104.17 104.20 104.16 104.16 2.3K
13:36 104.17 104.20 104.17 104.20 142.8K
13:37 104.17 104.21 104.17 104.21 2.8K
13:38 104.20 104.31 104.20 104.31 7.2K
13:39 104.32 104.36 104.31 104.36 8.1K
13:40 104.39 104.41 104.38 104.38 5.4K
13:41 104.40 104.40 104.38 104.38 1.4K
13:42 104.40 104.40 104.33 104.35 5.1K
13:43 104.36 104.41 104.36 104.39 3.5K
13:44 104.37 104.39 104.37 104.39 2.9K
13:46 104.39 104.41 104.39 104.39 4.7K
13:47 104.42 104.42 104.40 104.41 1.7K
13:48 104.35 104.35 104.30 104.33 3.1K
13:49 104.36 104.39 104.36 104.39 0.7K
13:50 104.35 104.39 104.35 104.37 7.2K
13:51 104.36 104.37 104.32 104.35 15.2K
13:52 104.35 104.35 104.33 104.34 1.8K
13:53 104.39 104.44 104.39 104.44 3.0K
13:54 104.42 104.50 104.42 104.50 3.1K
13:55 104.52 104.56 104.52 104.56 3.6K
13:56 104.56 104.56 104.46 104.46 5.4K
13:57 104.49 104.49 104.49 104.49 2.5K
13:58 104.50 104.58 104.50 104.58 1.5K
13:59 104.58 104.58 104.57 104.58 2.5K
14:00 104.59 104.60 104.59 104.60 2.0K
14:01 104.58 104.59 104.52 104.53 7.7K
14:02 104.51 104.53 104.50 104.53 12.4K
14:03 104.54 104.61 104.54 104.57 2.1K
14:04 104.59 104.59 104.51 104.51 16.3K
14:05 104.51 104.52 104.51 104.52 2.1K
14:06 104.50 104.51 104.50 104.51 2.6K
14:07 104.52 104.52 104.50 104.50 5.2K
14:08 104.45 104.49 104.45 104.49 1.6K
14:09 104.49 104.49 104.46 104.47 2.1K
14:10 104.48 104.50 104.45 104.45 4.9K
14:11 104.48 104.52 104.48 104.50 5.7K
14:12 104.50 104.52 104.50 104.50 5.0K
14:13 104.49 104.49 104.46 104.46 2.4K
14:14 104.47 104.53 104.43 104.53 5.5K
14:15 104.53 104.53 104.49 104.49 3.2K
14:16 104.49 104.50 104.45 104.45 8.0K
14:17 104.45 104.45 104.43 104.44 2.8K
14:18 104.45 104.45 104.42 104.44 4.0K
14:19 104.43 104.43 104.43 104.43 1.2K
14:20 104.45 104.45 104.40 104.42 6.4K
14:21 104.40 104.40 104.38 104.38 2.0K
14:22 104.33 104.33 104.32 104.32 1.1K
14:23 104.31 104.34 104.31 104.34 2.3K
14:24 104.35 104.36 104.30 104.30 3.2K
14:25 104.33 104.33 104.33 104.33 2.4K
14:26 104.35 104.36 104.35 104.36 2.3K
14:27 104.35 104.39 104.33 104.39 2.4K
14:28 104.40 104.40 104.40 104.40 1.8K
14:29 104.41 104.41 104.40 104.41 4.3K
14:30 104.40 104.40 104.30 104.30 5.9K
14:31 104.30 104.34 104.30 104.33 2.8K
14:32 104.29 104.31 104.29 104.31 2.6K
14:33 104.27 104.27 104.27 104.27 0.8K
14:34 104.31 104.31 104.29 104.29 2.1K
14:35 104.29 104.30 104.29 104.30 6.0K
14:36 104.27 104.28 104.27 104.28 2.4K
14:37 104.30 104.34 104.30 104.34 1.5K
14:38 104.37 104.39 104.37 104.38 3.9K
14:39 104.38 104.40 104.38 104.40 1.3K
14:40 104.41 104.41 104.33 104.34 5.2K
14:41 104.34 104.34 104.33 104.34 2.1K
14:42 104.33 104.33 104.33 104.33 0.6K
14:43 104.31 104.32 104.26 104.27 4.5K
14:44 104.24 104.25 104.23 104.23 2.3K
14:45 104.23 104.23 104.21 104.21 2.5K
14:46 104.20 104.23 104.19 104.23 5.4K
14:47 104.23 104.28 104.23 104.28 5.7K
14:48 104.28 104.28 104.28 104.28 1.1K
14:49 104.28 104.28 104.28 104.28 1.6K
14:50 104.28 104.28 104.25 104.25 2.8K
14:51 104.27 104.27 104.27 104.27 2.4K
14:52 104.26 104.31 104.26 104.31 9.3K
14:53 104.33 104.34 104.33 104.34 2.5K
14:54 104.33 104.34 104.31 104.31 3.0K
14:55 104.31 104.31 104.31 104.31 1.9K
14:56 104.34 104.37 104.34 104.37 2.2K
14:57 104.41 104.41 104.26 104.26 8.2K
14:58 104.26 104.27 104.21 104.27 7.3K
14:59 104.29 104.29 104.20 104.20 5.7K
15:00 104.22 104.28 104.22 104.26 5.7K
15:01 104.26 104.26 104.26 104.26 2.2K
15:02 104.24 104.25 104.22 104.22 2.8K
15:03 104.20 104.21 104.18 104.19 3.1K
15:04 104.19 104.22 104.19 104.22 1.7K
15:05 104.21 104.21 104.18 104.18 3.9K
15:06 104.18 104.20 104.17 104.17 3.5K
15:07 104.17 104.17 104.11 104.11 4.7K
15:08 104.09 104.12 104.09 104.10 7.6K
15:09 104.09 104.10 104.09 104.10 2.4K
15:10 104.09 104.09 104.08 104.08 5.2K
15:11 104.09 104.09 104.08 104.08 5.8K
15:12 104.08 104.08 104.07 104.07 4.0K
15:13 104.06 104.09 104.06 104.06 5.5K
15:14 104.06 104.06 104.01 104.01 3.9K
15:15 104.03 104.07 104.03 104.07 4.3K
15:16 104.06 104.06 104.02 104.02 4.2K
15:17 104.04 104.05 104.03 104.05 7.1K
15:18 104.05 104.07 104.05 104.07 1.9K
15:19 104.07 104.19 104.07 104.18 18.1K
15:20 104.19 104.25 104.19 104.23 6.7K
15:21 104.23 104.28 104.23 104.28 4.5K
15:22 104.25 104.27 104.25 104.27 4.7K
15:23 104.26 104.31 104.25 104.31 7.7K
15:24 104.31 104.31 104.28 104.28 12.3K
15:25 104.26 104.31 104.24 104.24 11.0K
15:26 104.22 104.22 104.20 104.20 2.5K
15:27 104.18 104.19 104.18 104.19 3.3K
15:28 104.20 104.21 104.19 104.19 6.2K
15:29 104.20 104.22 104.20 104.21 6.2K
15:30 104.22 104.23 104.19 104.23 11.5K
15:31 104.22 104.29 104.21 104.28 7.0K
15:32 104.27 104.35 104.27 104.29 31.3K
15:33 104.29 104.30 104.26 104.27 6.5K
15:34 104.28 104.38 104.28 104.38 33.1K
15:35 104.38 104.41 104.28 104.28 11.0K
15:36 104.29 104.30 104.29 104.30 4.4K
15:37 104.31 104.32 104.31 104.32 11.7K
15:38 104.30 104.30 104.26 104.27 3.5K
15:39 104.28 104.28 104.22 104.22 5.6K
15:40 104.23 104.25 104.22 104.22 7.1K
15:41 104.23 104.24 104.23 104.24 3.4K
15:42 104.25 104.25 104.23 104.23 7.9K
15:43 104.23 104.23 104.18 104.22 7.0K
15:44 104.22 104.24 104.22 104.24 6.2K
15:45 104.24 104.30 104.24 104.28 11.6K
15:46 104.28 104.28 104.19 104.23 6.7K
15:47 104.23 104.25 104.22 104.25 5.7K
15:48 104.26 104.26 104.24 104.25 6.1K
15:49 104.25 104.27 104.24 104.26 7.8K
15:50 104.21 104.24 104.18 104.21 19.2K
15:51 104.24 104.29 104.24 104.27 35.0K
15:52 104.27 104.28 104.22 104.22 22.6K
15:53 104.21 104.26 104.19 104.24 23.0K
15:54 104.21 104.22 104.18 104.19 10.6K
15:55 104.22 104.22 104.19 104.22 23.4K
15:56 104.21 104.23 104.19 104.22 39.5K
15:57 104.22 104.31 104.21 104.29 39.1K
15:58 104.29 104.35 104.28 104.28 59.9K
15:59 104.30 104.31 104.26 104.31 867.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음