Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
108.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 105.00 105.00 104.71 104.97 54.2K
09:31 104.76 105.12 104.74 104.86 37.3K
09:32 105.00 105.00 104.60 104.89 29.8K
09:33 104.89 104.89 104.69 104.86 12.7K
09:34 104.81 104.81 104.56 104.76 9.0K
09:35 104.76 104.76 104.64 104.76 3.3K
09:36 104.60 104.86 104.56 104.75 24.6K
09:37 104.75 104.86 104.66 104.77 6.6K
09:38 104.77 104.96 104.77 104.83 6.7K
09:39 104.83 104.95 104.83 104.95 5.6K
09:40 104.95 105.03 104.84 104.84 13.4K
09:41 104.88 104.89 104.78 104.86 13.5K
09:42 104.83 104.84 104.83 104.84 11.3K
09:43 104.84 104.90 104.79 104.90 4.3K
09:44 104.84 104.87 104.76 104.84 27.6K
09:45 104.92 105.12 104.92 105.08 9.2K
09:46 105.03 105.04 104.96 105.03 2.0K
09:47 105.04 105.06 104.99 105.00 9.8K
09:48 105.02 105.08 104.97 105.08 4.2K
09:49 105.09 105.21 105.09 105.12 5.3K
09:50 105.12 105.12 105.11 105.11 4.6K
09:51 105.12 105.22 105.12 105.22 5.7K
09:52 105.20 105.20 105.14 105.14 11.6K
09:53 105.05 105.16 105.05 105.16 4.5K
09:54 105.20 105.20 105.15 105.16 2.7K
09:55 105.14 105.16 105.13 105.15 6.4K
09:56 105.19 105.24 105.16 105.16 10.4K
09:57 105.14 105.19 105.14 105.19 3.5K
09:58 105.19 105.19 105.10 105.10 7.3K
09:59 105.15 105.15 105.05 105.09 6.1K
10:00 105.09 105.09 105.02 105.05 30.5K
10:01 105.08 105.08 105.04 105.04 9.5K
10:02 105.04 105.15 104.96 105.15 56.5K
10:03 105.18 105.31 105.18 105.31 5.3K
10:04 105.31 105.52 105.31 105.52 6.5K
10:05 105.42 105.52 105.42 105.52 2.5K
10:06 105.52 105.64 105.50 105.64 2.6K
10:07 105.63 105.64 105.54 105.54 7.7K
10:08 105.57 105.67 105.57 105.64 7.3K
10:09 105.69 105.74 105.69 105.71 3.4K
10:10 105.83 105.85 105.70 105.70 8.0K
10:11 105.64 105.74 105.64 105.74 11.0K
10:12 105.66 105.66 105.54 105.62 7.3K
10:13 105.64 105.64 105.64 105.64 1.3K
10:14 105.68 105.73 105.68 105.73 14.8K
10:15 105.64 105.69 105.64 105.67 3.7K
10:16 105.69 105.70 105.69 105.70 3.4K
10:17 105.60 105.67 105.60 105.66 15.7K
10:18 105.66 105.67 105.65 105.67 8.4K
10:19 105.73 105.73 105.68 105.73 1.0K
10:20 105.73 105.73 105.69 105.72 2.6K
10:21 105.69 105.71 105.68 105.68 11.0K
10:22 105.62 105.68 105.61 105.68 26.8K
10:23 105.74 105.77 105.68 105.77 11.2K
10:24 105.75 105.80 105.75 105.79 7.7K
10:25 105.76 105.76 105.71 105.76 8.2K
10:26 105.77 105.81 105.77 105.81 7.0K
10:27 105.78 105.82 105.78 105.82 10.4K
10:28 105.76 105.83 105.76 105.82 10.2K
10:29 105.82 105.90 105.82 105.88 4.9K
10:30 105.85 105.91 105.85 105.91 5.9K
10:31 105.94 105.94 105.87 105.87 1.8K
10:32 105.88 105.92 105.88 105.92 2.7K
10:33 105.96 105.96 105.95 105.96 16.6K
10:34 105.96 105.96 105.89 105.89 9.2K
10:35 105.86 105.94 105.86 105.94 16.6K
10:36 105.94 105.94 105.94 105.94 2.4K
10:37 105.95 105.95 105.92 105.92 2.0K
10:38 105.95 105.95 105.86 105.86 9.6K
10:39 105.86 105.92 105.86 105.92 12.6K
10:40 105.94 105.94 105.93 105.93 2.6K
10:41 105.83 105.83 105.77 105.80 17.9K
10:42 105.80 105.80 105.75 105.78 8.0K
10:43 105.78 105.80 105.78 105.80 30.4K
10:44 105.80 105.80 105.80 105.80 2.8K
10:45 105.83 105.87 105.83 105.86 20.3K
10:46 105.86 105.88 105.84 105.88 4.8K
10:47 105.90 105.91 105.85 105.91 24.9K
10:48 105.91 105.91 105.87 105.89 3.1K
10:49 105.86 105.91 105.85 105.91 8.4K
10:50 105.93 105.93 105.91 105.92 2.4K
10:51 105.92 105.92 105.89 105.89 4.6K
10:52 105.89 105.90 105.88 105.88 3.1K
10:53 105.87 105.91 105.84 105.88 7.5K
10:54 105.86 105.86 105.85 105.85 3.3K
10:55 105.76 105.76 105.67 105.75 13.3K
10:56 105.77 105.77 105.77 105.77 0.9K
10:57 105.78 105.80 105.78 105.80 3.5K
10:58 105.80 105.80 105.77 105.77 4.7K
10:59 105.79 105.81 105.79 105.81 2.8K
11:00 105.77 105.77 105.76 105.76 4.4K
11:01 105.73 105.75 105.71 105.73 7.3K
11:02 105.70 105.72 105.70 105.72 4.0K
11:03 105.70 105.70 105.67 105.67 3.5K
11:04 105.69 105.69 105.68 105.68 7.0K
11:05 105.64 105.64 105.64 105.64 1.1K
11:06 105.64 105.67 105.63 105.63 3.4K
11:07 105.65 105.65 105.62 105.62 3.6K
11:08 105.64 105.66 105.64 105.66 4.0K
11:09 105.65 105.68 105.65 105.65 5.4K
11:10 105.64 105.64 105.64 105.64 1.8K
11:11 105.65 105.68 105.63 105.63 6.0K
11:12 105.71 105.71 105.66 105.66 2.2K
11:13 105.66 105.66 105.64 105.64 4.7K
11:14 105.65 105.69 105.65 105.69 3.5K
11:15 105.74 105.74 105.70 105.72 3.4K
11:16 105.72 105.73 105.71 105.73 2.1K
11:17 105.71 105.71 105.66 105.66 5.9K
11:18 105.67 105.67 105.67 105.67 3.4K
11:19 105.65 105.67 105.55 105.55 10.0K
11:20 105.59 105.59 105.58 105.58 4.6K
11:21 105.56 105.59 105.56 105.57 8.9K
11:22 105.57 105.57 105.52 105.52 3.4K
11:23 105.52 105.58 105.52 105.58 4.7K
11:24 105.55 105.55 105.53 105.53 6.2K
11:25 105.54 105.55 105.52 105.52 2.2K
11:26 105.52 105.52 105.50 105.51 6.6K
11:27 105.51 105.55 105.51 105.55 6.8K
11:28 105.58 105.62 105.58 105.59 8.4K
11:29 105.59 105.59 105.55 105.58 5.4K
11:30 105.52 105.55 105.51 105.51 4.5K
11:31 105.53 105.54 105.51 105.51 4.2K
11:32 105.50 105.50 105.45 105.45 5.4K
11:33 105.44 105.44 105.39 105.43 5.1K
11:34 105.48 105.48 105.48 105.48 1.1K
11:35 105.52 105.52 105.43 105.43 10.0K
11:36 105.42 105.42 105.38 105.39 10.3K
11:37 105.37 105.38 105.36 105.37 6.6K
11:38 105.37 105.37 105.30 105.30 3.0K
11:39 105.31 105.31 105.25 105.25 2.2K
11:40 105.27 105.27 105.18 105.18 3.5K
11:41 105.24 105.26 105.23 105.23 9.2K
11:42 105.23 105.28 105.23 105.28 5.7K
11:43 105.26 105.26 105.22 105.22 3.3K
11:44 105.26 105.27 105.26 105.27 2.6K
11:45 105.24 105.27 105.24 105.27 1.4K
11:46 105.27 105.34 105.27 105.34 3.0K
11:47 105.32 105.36 105.32 105.36 3.6K
11:48 105.45 105.48 105.45 105.48 12.9K
11:49 105.47 105.47 105.47 105.47 3.5K
11:50 105.50 105.52 105.50 105.52 8.8K
11:51 105.47 105.47 105.44 105.44 3.8K
11:52 105.44 105.45 105.44 105.45 2.4K
11:53 105.43 105.46 105.43 105.46 3.7K
11:54 105.44 105.47 105.44 105.46 5.8K
11:55 105.45 105.57 105.45 105.57 6.3K
11:56 105.58 105.61 105.58 105.60 2.0K
11:57 105.61 105.61 105.59 105.60 4.9K
11:58 105.59 105.59 105.57 105.57 1.9K
11:59 105.56 105.56 105.56 105.56 0.9K
12:00 105.58 105.59 105.57 105.58 10.6K
12:01 105.57 105.60 105.55 105.60 3.0K
12:02 105.60 105.60 105.59 105.59 3.4K
12:03 105.60 105.60 105.60 105.60 1.0K
12:04 105.60 105.62 105.60 105.61 3.8K
12:05 105.62 105.62 105.60 105.60 6.4K
12:06 105.64 105.64 105.62 105.62 3.6K
12:07 105.60 105.60 105.60 105.60 3.9K
12:08 105.59 105.59 105.56 105.56 2.9K
12:09 105.53 105.55 105.53 105.55 2.5K
12:10 105.56 105.58 105.56 105.58 3.7K
12:12 105.60 105.60 105.58 105.58 8.5K
12:13 105.56 105.57 105.53 105.57 2.8K
12:14 105.56 105.56 105.56 105.56 2.0K
12:15 105.54 105.57 105.54 105.57 3.4K
12:16 105.57 105.68 105.57 105.68 4.2K
12:17 105.69 105.70 105.69 105.69 2.9K
12:18 105.70 105.70 105.65 105.65 4.8K
12:19 105.65 105.66 105.65 105.66 1.0K
12:20 105.65 105.67 105.65 105.65 2.3K
12:21 105.65 105.65 105.60 105.60 2.6K
12:22 105.60 105.60 105.51 105.51 5.3K
12:23 105.49 105.49 105.49 105.49 0.6K
12:24 105.53 105.57 105.53 105.57 9.1K
12:25 105.57 105.57 105.50 105.50 5.3K
12:26 105.46 105.47 105.44 105.44 2.9K
12:27 105.47 105.49 105.47 105.49 4.5K
12:28 105.51 105.51 105.44 105.44 7.1K
12:29 105.46 105.46 105.44 105.44 1.8K
12:30 105.44 105.44 105.43 105.43 1.4K
12:31 105.41 105.45 105.41 105.45 9.8K
12:32 105.43 105.43 105.43 105.43 2.1K
12:33 105.45 105.46 105.42 105.42 4.2K
12:34 105.42 105.42 105.39 105.42 6.0K
12:35 105.47 105.47 105.47 105.47 4.8K
12:36 105.47 105.47 105.44 105.45 4.7K
12:37 105.46 105.46 105.40 105.40 4.9K
12:38 105.41 105.43 105.41 105.43 3.4K
12:39 105.44 105.44 105.44 105.44 0.5K
12:40 105.43 105.46 105.42 105.46 8.0K
12:41 105.46 105.47 105.44 105.44 3.2K
12:42 105.43 105.43 105.41 105.41 3.4K
12:43 105.40 105.42 105.40 105.42 4.3K
12:44 105.42 105.42 105.37 105.38 6.6K
12:45 105.41 105.41 105.41 105.41 2.2K
12:46 105.40 105.40 105.35 105.35 2.3K
12:47 105.36 105.37 105.31 105.31 4.8K
12:48 105.29 105.34 105.26 105.34 9.2K
12:49 105.32 105.32 105.25 105.25 7.0K
12:50 105.26 105.26 105.22 105.22 2.7K
12:51 105.22 105.23 105.19 105.21 5.5K
12:52 105.19 105.19 105.15 105.15 1.5K
12:53 105.18 105.18 105.08 105.08 4.4K
12:54 105.05 105.07 105.04 105.07 5.1K
12:55 105.06 105.13 105.06 105.13 4.0K
12:56 105.15 105.15 105.13 105.14 7.0K
12:57 105.15 105.18 105.15 105.18 1.7K
12:58 105.18 105.20 105.18 105.20 2.4K
12:59 105.18 105.18 105.18 105.18 3.1K
13:00 105.16 105.16 105.16 105.16 0.5K
13:01 105.15 105.15 105.13 105.13 4.2K
13:02 105.10 105.10 105.05 105.07 3.1K
13:03 105.09 105.09 105.09 105.09 6.7K
13:04 105.11 105.11 105.11 105.11 1.4K
13:05 105.16 105.18 105.16 105.18 0.8K
13:06 105.15 105.16 105.15 105.16 3.3K
13:07 105.14 105.15 105.14 105.14 5.5K
13:09 105.14 105.14 105.14 105.14 1.8K
13:10 105.12 105.12 105.05 105.05 3.7K
13:11 105.05 105.08 105.02 105.08 5.8K
13:12 105.06 105.08 105.06 105.08 2.1K
13:13 105.08 105.08 105.05 105.07 3.8K
13:14 105.06 105.06 105.04 105.04 2.7K
13:15 105.03 105.03 105.03 105.03 1.6K
13:16 105.03 105.03 105.00 105.00 3.3K
13:17 105.00 105.01 105.00 105.01 3.8K
13:18 105.01 105.02 105.00 105.00 4.3K
13:19 105.00 105.00 104.98 105.00 1.2K
13:20 105.01 105.02 105.00 105.01 5.0K
13:21 105.03 105.03 105.03 105.03 0.9K
13:22 105.03 105.13 105.03 105.12 5.6K
13:23 105.16 105.16 105.12 105.12 4.5K
13:24 105.14 105.15 105.14 105.15 1.3K
13:25 105.15 105.19 105.15 105.17 5.4K
13:26 105.17 105.18 105.17 105.18 2.7K
13:27 105.17 105.17 105.17 105.17 1.9K
13:28 105.19 105.22 105.19 105.22 1.4K
13:29 105.23 105.23 105.20 105.20 4.8K
13:31 105.26 105.27 105.25 105.27 4.8K
13:32 105.28 105.29 105.28 105.29 2.8K
13:33 105.30 105.31 105.29 105.31 4.4K
13:34 105.30 105.30 105.30 105.30 2.5K
13:35 105.29 105.31 105.28 105.28 4.2K
13:36 105.27 105.28 105.27 105.28 2.1K
13:37 105.27 105.30 105.27 105.29 6.0K
13:38 105.30 105.30 105.28 105.28 1.9K
13:39 105.27 105.27 105.24 105.24 3.1K
13:40 105.24 105.28 105.24 105.28 3.7K
13:41 105.29 105.29 105.26 105.29 4.9K
13:42 105.32 105.32 105.30 105.30 3.9K
13:43 105.31 105.31 105.31 105.31 1.8K
13:44 105.31 105.31 105.28 105.29 4.3K
13:45 105.27 105.27 105.27 105.27 2.2K
13:46 105.27 105.30 105.27 105.28 9.1K
13:47 105.26 105.28 105.26 105.28 3.9K
13:48 105.28 105.30 105.28 105.30 3.6K
13:49 105.31 105.31 105.29 105.30 3.3K
13:50 105.27 105.27 105.22 105.22 4.5K
13:51 105.21 105.23 105.20 105.23 5.3K
13:52 105.23 105.24 105.23 105.24 1.2K
13:53 105.22 105.26 105.22 105.26 3.3K
13:54 105.25 105.25 105.23 105.23 5.1K
13:56 105.23 105.25 105.23 105.25 3.6K
13:57 105.25 105.25 105.21 105.21 4.8K
13:58 105.21 105.23 105.21 105.23 4.1K
13:59 105.21 105.22 105.18 105.18 4.9K
14:00 105.18 105.24 105.18 105.23 3.7K
14:01 105.24 105.25 105.23 105.23 1.7K
14:02 105.23 105.23 105.23 105.23 3.9K
14:03 105.22 105.23 105.20 105.23 4.3K
14:04 105.21 105.21 105.21 105.21 3.8K
14:05 105.24 105.24 105.24 105.24 5.2K
14:06 105.23 105.29 105.22 105.27 5.8K
14:07 105.26 105.26 105.24 105.24 2.3K
14:08 105.26 105.26 105.24 105.24 3.9K
14:09 105.22 105.26 105.22 105.24 4.6K
14:10 105.28 105.31 105.28 105.31 2.3K
14:11 105.33 105.33 105.33 105.33 2.0K
14:12 105.34 105.34 105.31 105.31 3.7K
14:13 105.30 105.31 105.30 105.31 1.7K
14:14 105.31 105.33 105.31 105.32 4.3K
14:15 105.33 105.33 105.32 105.32 2.7K
14:16 105.33 105.33 105.33 105.33 2.0K
14:17 105.33 105.39 105.33 105.39 13.5K
14:18 105.39 105.40 105.39 105.39 2.7K
14:19 105.39 105.42 105.37 105.42 11.5K
14:20 105.42 105.42 105.41 105.41 3.2K
14:21 105.41 105.41 105.39 105.41 2.3K
14:22 105.39 105.40 105.39 105.40 2.9K
14:23 105.41 105.45 105.40 105.45 5.5K
14:24 105.47 105.47 105.44 105.44 5.4K
14:25 105.44 105.44 105.39 105.39 6.5K
14:26 105.38 105.38 105.31 105.31 8.6K
14:27 105.34 105.34 105.32 105.34 4.2K
14:28 105.34 105.34 105.34 105.34 1.0K
14:29 105.33 105.40 105.33 105.40 9.9K
14:30 105.40 105.44 105.40 105.43 2.4K
14:31 105.42 105.45 105.42 105.45 2.1K
14:32 105.45 105.45 105.43 105.44 4.0K
14:33 105.45 105.47 105.42 105.47 5.1K
14:34 105.46 105.47 105.46 105.47 1.9K
14:35 105.47 105.47 105.45 105.45 4.6K
14:36 105.45 105.48 105.45 105.48 3.2K
14:37 105.48 105.49 105.47 105.49 5.7K
14:38 105.52 105.53 105.52 105.52 1.2K
14:39 105.52 105.52 105.50 105.50 4.3K
14:40 105.50 105.50 105.49 105.50 2.9K
14:41 105.51 105.51 105.50 105.50 3.9K
14:42 105.50 105.50 105.50 105.50 2.3K
14:43 105.50 105.50 105.50 105.50 4.1K
14:44 105.49 105.49 105.49 105.49 2.5K
14:45 105.48 105.48 105.47 105.47 3.0K
14:46 105.47 105.48 105.47 105.48 3.9K
14:47 105.49 105.49 105.49 105.49 1.1K
14:48 105.49 105.49 105.48 105.48 5.0K
14:49 105.47 105.47 105.42 105.42 3.8K
14:50 105.43 105.44 105.42 105.44 4.3K
14:51 105.43 105.44 105.42 105.43 3.4K
14:52 105.44 105.44 105.44 105.44 0.1K
14:53 105.43 105.43 105.43 105.43 2.0K
14:54 105.44 105.44 105.43 105.44 6.5K
14:55 105.43 105.43 105.42 105.42 2.9K
14:56 105.41 105.41 105.41 105.41 2.4K
14:57 105.45 105.45 105.45 105.45 1.7K
14:58 105.45 105.45 105.43 105.44 5.9K
14:59 105.44 105.44 105.42 105.42 2.6K
15:00 105.41 105.41 105.38 105.38 3.5K
15:01 105.37 105.38 105.37 105.38 6.5K
15:02 105.41 105.42 105.41 105.41 3.5K
15:03 105.40 105.40 105.39 105.40 2.8K
15:04 105.40 105.40 105.39 105.40 5.1K
15:05 105.41 105.42 105.41 105.42 3.4K
15:06 105.42 105.45 105.42 105.43 5.0K
15:07 105.43 105.43 105.41 105.41 3.4K
15:08 105.42 105.42 105.40 105.40 2.8K
15:09 105.39 105.40 105.39 105.40 3.6K
15:10 105.40 105.40 105.38 105.38 3.0K
15:11 105.36 105.38 105.36 105.38 5.1K
15:12 105.38 105.40 105.38 105.38 6.6K
15:13 105.38 105.39 105.38 105.39 3.9K
15:14 105.37 105.37 105.36 105.37 8.7K
15:15 105.36 105.36 105.31 105.31 4.7K
15:16 105.30 105.34 105.30 105.32 6.9K
15:17 105.31 105.31 105.28 105.30 12.3K
15:18 105.29 105.30 105.29 105.30 3.6K
15:19 105.30 105.30 105.26 105.26 6.3K
15:20 105.28 105.31 105.28 105.30 8.4K
15:21 105.30 105.30 105.26 105.26 3.9K
15:22 105.30 105.31 105.29 105.30 7.6K
15:23 105.31 105.34 105.30 105.30 6.1K
15:24 105.29 105.30 105.29 105.30 3.6K
15:25 105.31 105.31 105.30 105.30 7.7K
15:26 105.30 105.30 105.29 105.30 3.4K
15:27 105.31 105.35 105.31 105.35 5.8K
15:28 105.35 105.36 105.34 105.36 8.2K
15:29 105.36 105.37 105.35 105.36 7.0K
15:30 105.36 105.36 105.32 105.32 10.1K
15:31 105.31 105.32 105.31 105.31 12.6K
15:32 105.32 105.35 105.32 105.34 11.1K
15:33 105.34 105.34 105.32 105.34 11.9K
15:34 105.31 105.31 105.30 105.30 12.8K
15:35 105.28 105.28 105.21 105.22 8.7K
15:36 105.22 105.22 105.20 105.21 18.3K
15:37 105.21 105.21 105.14 105.17 10.1K
15:38 105.16 105.18 105.11 105.18 9.5K
15:39 105.21 105.24 105.19 105.24 13.0K
15:40 105.24 105.26 105.23 105.24 12.5K
15:41 105.25 105.29 105.25 105.29 8.6K
15:42 105.28 105.28 105.20 105.22 16.9K
15:43 105.21 105.24 105.20 105.24 10.8K
15:44 105.24 105.24 105.17 105.17 13.9K
15:45 105.18 105.19 105.16 105.19 11.6K
15:46 105.19 105.19 105.15 105.18 10.0K
15:47 105.18 105.22 105.18 105.19 10.1K
15:48 105.20 105.20 105.16 105.18 11.3K
15:49 105.18 105.24 105.16 105.21 18.3K
15:50 105.22 105.22 105.10 105.17 37.0K
15:51 105.15 105.36 105.14 105.36 38.5K
15:52 105.36 105.37 105.32 105.32 19.4K
15:53 105.32 105.33 105.26 105.28 21.1K
15:54 105.28 105.40 105.28 105.40 40.6K
15:55 105.44 105.45 105.35 105.43 50.0K
15:56 105.44 105.51 105.44 105.46 37.6K
15:57 105.46 105.48 105.45 105.48 49.8K
15:58 105.48 105.48 105.42 105.43 64.2K
15:59 105.45 105.55 105.38 105.55 3,588.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음