Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
108.79
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 106.15 106.15 106.04 106.04 166.4K
09:31 105.71 105.90 105.71 105.90 3.7K
09:32 106.00 106.26 106.00 106.24 8.6K
09:33 106.26 106.32 106.26 106.32 0.7K
09:34 106.30 106.45 106.30 106.39 3.6K
09:35 106.48 106.53 106.48 106.53 4.9K
09:36 106.61 106.61 106.37 106.37 32.1K
09:37 106.37 106.40 106.35 106.40 2.8K
09:38 106.39 106.39 106.36 106.39 6.7K
09:39 106.39 106.39 106.35 106.37 3.5K
09:40 106.43 106.43 106.33 106.36 6.4K
09:41 106.40 106.49 106.39 106.43 17.8K
09:42 106.42 106.48 106.41 106.46 14.8K
09:43 106.44 106.50 106.43 106.43 9.1K
09:44 106.46 106.46 106.13 106.13 25.3K
09:45 106.18 106.33 106.18 106.33 4.8K
09:46 106.33 106.36 106.33 106.36 2.6K
09:47 106.36 106.36 106.27 106.27 24.1K
09:48 106.24 106.29 106.24 106.29 9.2K
09:49 106.26 106.27 106.23 106.25 9.7K
09:50 106.25 106.25 106.01 106.01 6.4K
09:51 106.04 106.07 106.04 106.07 1.9K
09:52 106.15 106.15 106.10 106.10 13.3K
09:53 106.10 106.22 106.10 106.22 6.2K
09:54 106.26 106.26 106.23 106.23 11.5K
09:55 106.19 106.21 106.08 106.08 21.8K
09:56 106.02 106.05 106.01 106.01 2.5K
09:57 105.99 106.00 105.99 106.00 4.4K
09:58 105.93 106.00 105.93 106.00 8.3K
09:59 106.00 106.00 105.97 105.99 7.8K
10:00 106.00 106.00 105.93 105.99 7.4K
10:01 106.01 106.06 106.00 106.06 10.4K
10:02 106.04 106.17 106.04 106.17 11.9K
10:03 106.17 106.17 106.07 106.10 10.7K
10:04 106.10 106.18 106.10 106.17 11.4K
10:05 106.16 106.16 106.13 106.15 22.2K
10:06 106.20 106.22 106.20 106.22 5.3K
10:07 106.23 106.25 106.19 106.19 17.6K
10:08 106.18 106.22 106.16 106.16 11.5K
10:09 106.11 106.15 106.11 106.15 7.7K
10:10 106.15 106.16 106.10 106.12 6.9K
10:11 106.10 106.10 106.02 106.06 9.9K
10:12 106.11 106.13 106.08 106.08 3.0K
10:13 106.03 106.13 106.01 106.13 15.6K
10:14 106.10 106.11 106.08 106.08 5.7K
10:15 106.11 106.23 106.11 106.23 4.0K
10:16 106.24 106.24 106.11 106.11 9.8K
10:17 106.10 106.15 106.10 106.15 4.6K
10:18 106.16 106.16 106.03 106.03 7.9K
10:19 106.04 106.04 105.92 106.02 18.5K
10:20 106.03 106.11 106.03 106.05 8.2K
10:21 106.05 106.05 105.99 106.00 13.5K
10:22 106.00 106.00 105.93 105.97 5.2K
10:23 105.94 105.94 105.90 105.92 9.2K
10:24 105.97 105.99 105.95 105.98 9.3K
10:25 105.94 105.97 105.93 105.93 8.6K
10:26 105.93 105.93 105.86 105.86 12.0K
10:27 105.90 105.90 105.87 105.88 7.4K
10:28 105.89 105.91 105.87 105.88 13.1K
10:29 105.88 105.88 105.80 105.84 13.7K
10:30 105.86 105.94 105.86 105.94 8.0K
10:31 105.96 105.96 105.89 105.92 8.2K
10:32 105.92 105.92 105.84 105.90 8.8K
10:33 105.92 105.92 105.83 105.85 4.5K
10:34 105.81 105.82 105.75 105.75 9.3K
10:35 105.76 105.81 105.75 105.81 5.9K
10:36 105.82 105.82 105.73 105.73 28.4K
10:37 105.74 105.74 105.64 105.66 8.5K
10:38 105.65 105.71 105.65 105.71 15.5K
10:39 105.70 105.70 105.59 105.70 16.9K
10:40 105.68 105.72 105.66 105.72 5.6K
10:41 105.73 105.73 105.70 105.70 4.0K
10:42 105.67 105.68 105.61 105.61 7.9K
10:43 105.63 105.65 105.58 105.58 6.9K
10:44 105.62 105.62 105.56 105.58 11.4K
10:45 105.59 105.67 105.59 105.66 8.1K
10:46 105.70 105.71 105.64 105.64 15.8K
10:47 105.73 105.73 105.68 105.68 11.5K
10:48 105.67 105.72 105.67 105.71 7.7K
10:49 105.73 105.74 105.73 105.74 5.1K
10:50 105.73 105.73 105.73 105.73 1.9K
10:51 105.74 105.74 105.68 105.74 18.3K
10:52 105.73 105.76 105.73 105.75 20.6K
10:53 105.76 105.76 105.67 105.67 5.1K
10:54 105.68 105.69 105.58 105.59 7.9K
10:55 105.59 105.60 105.58 105.58 4.3K
10:56 105.60 105.60 105.53 105.54 9.0K
10:57 105.53 105.54 105.46 105.46 10.3K
10:58 105.49 105.50 105.44 105.46 9.2K
10:59 105.46 105.46 105.44 105.44 8.7K
11:00 105.46 105.50 105.40 105.50 12.8K
11:01 105.50 105.53 105.49 105.50 14.7K
11:02 105.50 105.52 105.40 105.40 13.2K
11:03 105.36 105.39 105.34 105.37 9.8K
11:04 105.36 105.39 105.36 105.38 4.6K
11:05 105.40 105.41 105.40 105.41 7.3K
11:06 105.41 105.42 105.36 105.39 11.7K
11:07 105.37 105.37 105.31 105.32 6.8K
11:08 105.32 105.35 105.23 105.23 17.1K
11:09 105.22 105.25 105.22 105.23 4.1K
11:10 105.20 105.20 105.12 105.19 11.5K
11:11 105.22 105.22 105.15 105.15 5.2K
11:12 105.15 105.15 105.11 105.15 16.5K
11:13 105.13 105.17 105.13 105.17 3.1K
11:14 105.17 105.17 105.09 105.09 13.9K
11:15 105.13 105.18 105.13 105.14 9.0K
11:16 105.17 105.35 105.17 105.35 10.3K
11:17 105.30 105.33 105.30 105.30 3.3K
11:18 105.30 105.30 105.25 105.29 12.4K
11:19 105.33 105.33 105.24 105.25 8.7K
11:20 105.24 105.30 105.24 105.30 8.3K
11:21 105.29 105.37 105.29 105.37 4.8K
11:22 105.37 105.37 105.35 105.36 8.4K
11:23 105.36 105.39 105.36 105.39 6.9K
11:24 105.39 105.41 105.35 105.41 14.6K
11:25 105.34 105.36 105.34 105.36 4.6K
11:26 105.37 105.39 105.37 105.38 3.4K
11:27 105.40 105.42 105.38 105.38 15.1K
11:28 105.37 105.39 105.32 105.32 3.7K
11:29 105.32 105.40 105.31 105.39 17.0K
11:30 105.40 105.53 105.40 105.53 8.1K
11:31 105.56 105.56 105.51 105.51 6.9K
11:32 105.49 105.58 105.49 105.58 5.6K
11:33 105.57 105.58 105.57 105.58 3.3K
11:34 105.57 105.58 105.56 105.57 7.8K
11:35 105.58 105.58 105.52 105.52 8.9K
11:36 105.51 105.51 105.46 105.47 4.7K
11:37 105.46 105.54 105.44 105.54 9.3K
11:38 105.55 105.58 105.53 105.58 7.0K
11:39 105.60 105.60 105.56 105.58 13.6K
11:40 105.59 105.61 105.59 105.61 4.0K
11:41 105.59 105.59 105.55 105.59 5.6K
11:42 105.58 105.58 105.48 105.51 7.5K
11:43 105.52 105.55 105.51 105.55 4.2K
11:44 105.54 105.55 105.51 105.54 14.0K
11:45 105.54 105.59 105.52 105.59 7.4K
11:46 105.56 105.73 105.56 105.73 25.4K
11:47 105.77 105.79 105.77 105.79 3.2K
11:48 105.76 105.76 105.71 105.71 8.8K
11:49 105.70 105.74 105.68 105.72 8.5K
11:50 105.71 105.75 105.71 105.74 11.8K
11:51 105.72 105.76 105.69 105.76 3.7K
11:52 105.74 105.80 105.74 105.79 7.0K
11:53 105.80 105.84 105.80 105.84 12.9K
11:54 105.83 105.83 105.79 105.79 4.5K
11:55 105.81 105.86 105.81 105.84 7.4K
11:56 105.84 105.84 105.84 105.84 5.9K
11:57 105.83 105.87 105.83 105.87 6.6K
11:58 105.91 105.91 105.90 105.90 1.5K
11:59 105.89 105.89 105.87 105.89 3.1K
12:00 105.91 105.97 105.91 105.95 6.8K
12:01 105.93 105.98 105.93 105.97 13.6K
12:02 105.96 105.99 105.96 105.99 3.3K
12:03 105.99 106.02 105.98 106.02 5.9K
12:04 106.01 106.03 106.00 106.01 7.7K
12:05 106.00 106.02 106.00 106.02 5.3K
12:06 105.97 105.97 105.90 105.91 14.0K
12:07 105.95 105.98 105.95 105.95 6.3K
12:08 105.95 105.98 105.94 105.97 5.4K
12:09 105.97 105.97 105.88 105.88 10.0K
12:10 105.85 105.91 105.85 105.91 6.4K
12:11 105.89 105.89 105.82 105.83 6.9K
12:12 105.84 105.87 105.84 105.86 5.9K
12:13 105.85 105.90 105.84 105.84 11.4K
12:14 105.83 105.87 105.82 105.87 4.5K
12:15 105.87 105.94 105.87 105.94 4.6K
12:16 105.95 105.95 105.93 105.93 10.6K
12:17 105.94 105.95 105.93 105.93 3.5K
12:18 105.95 106.05 105.95 106.05 8.0K
12:19 106.05 106.09 106.05 106.08 4.9K
12:20 106.08 106.08 106.08 106.08 1.7K
12:21 106.06 106.11 106.06 106.11 5.2K
12:22 106.13 106.17 106.13 106.17 2.7K
12:23 106.19 106.19 106.17 106.19 4.0K
12:24 106.19 106.21 106.19 106.21 3.5K
12:25 106.23 106.25 106.19 106.19 10.6K
12:26 106.24 106.32 106.22 106.32 18.0K
12:27 106.31 106.31 106.25 106.25 7.1K
12:28 106.26 106.26 106.23 106.23 2.7K
12:29 106.24 106.25 106.24 106.25 1.4K
12:30 106.24 106.27 106.24 106.27 2.8K
12:31 106.28 106.28 106.28 106.28 2.7K
12:32 106.28 106.28 106.25 106.27 3.9K
12:33 106.24 106.24 106.23 106.23 1.9K
12:34 106.24 106.27 106.24 106.27 2.7K
12:35 106.25 106.25 106.21 106.23 5.2K
12:36 106.22 106.26 106.22 106.26 2.7K
12:37 106.28 106.29 106.28 106.29 3.8K
12:38 106.31 106.33 106.31 106.33 3.1K
12:39 106.31 106.31 106.28 106.28 14.8K
12:40 106.30 106.32 106.29 106.32 7.2K
12:41 106.23 106.30 106.22 106.22 6.6K
12:42 106.22 106.22 106.22 106.22 1.9K
12:43 106.23 106.24 106.23 106.24 5.1K
12:44 106.25 106.31 106.25 106.29 7.2K
12:45 106.29 106.30 106.29 106.30 2.2K
12:46 106.32 106.33 106.31 106.31 3.5K
12:47 106.32 106.32 106.31 106.31 2.5K
12:48 106.28 106.29 106.28 106.29 5.2K
12:49 106.31 106.31 106.29 106.29 3.5K
12:50 106.29 106.32 106.28 106.32 3.4K
12:51 106.32 106.32 106.31 106.31 3.9K
12:52 106.30 106.30 106.29 106.29 3.1K
12:53 106.30 106.30 106.29 106.30 2.6K
12:54 106.30 106.33 106.30 106.33 6.4K
12:55 106.33 106.36 106.33 106.36 6.7K
12:56 106.36 106.36 106.30 106.30 5.6K
12:57 106.28 106.28 106.21 106.26 7.7K
12:58 106.27 106.27 106.24 106.24 6.4K
12:59 106.23 106.23 106.17 106.19 3.3K
13:00 106.19 106.20 106.19 106.20 4.3K
13:02 106.19 106.21 106.17 106.17 7.8K
13:03 106.17 106.18 106.16 106.17 3.5K
13:04 106.15 106.15 106.09 106.09 5.8K
13:05 106.09 106.14 106.09 106.14 8.6K
13:06 106.15 106.17 106.15 106.16 3.9K
13:07 106.13 106.13 106.13 106.13 2.1K
13:08 106.12 106.12 106.08 106.08 4.0K
13:09 106.06 106.07 106.06 106.07 1.6K
13:10 106.07 106.09 106.07 106.08 6.8K
13:11 106.07 106.11 106.07 106.11 1.8K
13:12 106.10 106.14 106.10 106.13 3.8K
13:13 106.13 106.16 106.13 106.16 4.4K
13:14 106.14 106.16 106.14 106.16 1.9K
13:15 106.16 106.16 106.16 106.16 2.8K
13:16 106.19 106.19 106.19 106.19 2.1K
13:17 106.19 106.19 106.18 106.18 2.3K
13:18 106.18 106.18 106.18 106.18 1.2K
13:19 106.17 106.19 106.17 106.19 12.5K
13:20 106.20 106.20 106.17 106.19 7.5K
13:21 106.20 106.20 106.15 106.15 6.9K
13:22 106.15 106.15 106.10 106.12 5.2K
13:23 106.12 106.13 106.12 106.12 1.1K
13:24 106.12 106.12 106.11 106.11 4.4K
13:25 106.13 106.18 106.13 106.17 8.8K
13:26 106.15 106.17 106.14 106.17 3.8K
13:27 106.17 106.17 106.16 106.16 2.2K
13:28 106.16 106.18 106.16 106.18 1.9K
13:29 106.19 106.19 106.16 106.17 9.5K
13:30 106.14 106.14 106.14 106.14 3.2K
13:31 106.18 106.25 106.18 106.25 7.7K
13:32 106.24 106.24 106.22 106.23 10.3K
13:33 106.22 106.24 106.22 106.24 4.2K
13:34 106.25 106.25 106.24 106.25 4.3K
13:35 106.26 106.27 106.26 106.27 4.5K
13:36 106.26 106.27 106.26 106.27 3.9K
13:37 106.27 106.29 106.27 106.29 6.8K
13:38 106.30 106.30 106.30 106.30 5.0K
13:39 106.30 106.35 106.30 106.35 7.9K
13:40 106.34 106.34 106.31 106.34 8.7K
13:41 106.34 106.35 106.33 106.34 3.5K
13:42 106.33 106.36 106.31 106.35 9.8K
13:43 106.34 106.34 106.34 106.34 1.3K
13:44 106.35 106.35 106.33 106.33 6.5K
13:45 106.33 106.34 106.33 106.34 2.3K
13:46 106.33 106.35 106.32 106.35 14.4K
13:47 106.35 106.38 106.35 106.37 14.0K
13:48 106.37 106.39 106.37 106.38 2.8K
13:49 106.36 106.38 106.36 106.38 5.9K
13:50 106.38 106.40 106.38 106.39 8.2K
13:51 106.38 106.48 106.38 106.48 11.6K
13:52 106.48 106.50 106.47 106.50 14.6K
13:54 106.48 106.48 106.48 106.48 2.0K
13:55 106.48 106.49 106.48 106.49 2.7K
13:56 106.48 106.49 106.48 106.49 2.5K
13:57 106.50 106.50 106.49 106.49 4.7K
13:58 106.49 106.49 106.48 106.48 3.3K
13:59 106.47 106.49 106.46 106.47 5.8K
14:00 106.48 106.50 106.48 106.50 4.8K
14:01 106.51 106.55 106.51 106.55 3.8K
14:02 106.53 106.54 106.53 106.53 6.6K
14:03 106.51 106.51 106.47 106.47 8.6K
14:04 106.46 106.46 106.46 106.46 1.2K
14:05 106.46 106.46 106.45 106.46 4.7K
14:06 106.47 106.47 106.45 106.47 5.7K
14:07 106.45 106.46 106.45 106.46 2.4K
14:08 106.46 106.46 106.46 106.46 2.4K
14:09 106.45 106.46 106.45 106.46 6.7K
14:10 106.47 106.47 106.45 106.45 4.7K
14:11 106.44 106.45 106.44 106.45 4.6K
14:12 106.45 106.47 106.45 106.47 3.0K
14:13 106.46 106.46 106.45 106.45 13.1K
14:14 106.44 106.46 106.44 106.46 2.0K
14:15 106.47 106.47 106.46 106.46 3.8K
14:16 106.46 106.48 106.46 106.48 6.9K
14:17 106.49 106.50 106.48 106.50 4.4K
14:18 106.48 106.48 106.46 106.46 8.7K
14:19 106.51 106.51 106.51 106.51 5.7K
14:20 106.52 106.52 106.51 106.51 2.1K
14:21 106.54 106.54 106.54 106.54 3.5K
14:22 106.54 106.56 106.54 106.56 4.8K
14:23 106.55 106.55 106.55 106.55 2.9K
14:24 106.54 106.59 106.54 106.59 7.2K
14:25 106.58 106.58 106.58 106.58 3.3K
14:26 106.57 106.57 106.54 106.54 7.1K
14:28 106.53 106.56 106.53 106.56 7.0K
14:29 106.57 106.59 106.57 106.58 6.2K
14:30 106.57 106.58 106.57 106.58 4.4K
14:31 106.57 106.57 106.55 106.55 9.1K
14:32 106.55 106.55 106.55 106.55 1.4K
14:33 106.57 106.57 106.57 106.57 3.1K
14:34 106.59 106.59 106.59 106.59 2.2K
14:35 106.60 106.63 106.60 106.63 3.4K
14:36 106.63 106.63 106.61 106.61 8.7K
14:37 106.62 106.63 106.59 106.60 7.4K
14:38 106.60 106.60 106.60 106.60 3.0K
14:39 106.61 106.61 106.60 106.60 6.5K
14:40 106.56 106.59 106.56 106.59 8.9K
14:41 106.59 106.59 106.59 106.59 1.8K
14:42 106.58 106.58 106.57 106.58 4.1K
14:43 106.59 106.60 106.58 106.60 6.4K
14:44 106.61 106.65 106.61 106.65 9.7K
14:45 106.64 106.65 106.62 106.65 6.7K
14:46 106.66 106.67 106.66 106.66 4.8K
14:47 106.63 106.63 106.60 106.60 3.9K
14:48 106.62 106.62 106.61 106.61 4.2K
14:49 106.61 106.61 106.59 106.59 14.2K
14:50 106.59 106.60 106.59 106.60 2.3K
14:51 106.62 106.64 106.62 106.64 4.6K
14:52 106.62 106.66 106.62 106.65 8.4K
14:53 106.65 106.65 106.65 106.65 2.7K
14:54 106.65 106.66 106.65 106.65 5.7K
14:55 106.64 106.64 106.63 106.64 5.0K
14:56 106.64 106.64 106.59 106.59 8.2K
14:57 106.57 106.59 106.57 106.58 8.3K
14:58 106.56 106.57 106.56 106.57 8.6K
14:59 106.58 106.60 106.58 106.60 14.8K
15:00 106.60 106.62 106.57 106.57 13.3K
15:01 106.56 106.56 106.51 106.52 12.1K
15:02 106.51 106.51 106.43 106.43 13.4K
15:03 106.44 106.44 106.40 106.42 9.9K
15:04 106.42 106.42 106.39 106.39 4.9K
15:05 106.40 106.48 106.40 106.48 11.2K
15:06 106.49 106.51 106.49 106.51 4.8K
15:07 106.52 106.55 106.52 106.54 6.6K
15:08 106.54 106.57 106.54 106.57 3.4K
15:09 106.58 106.58 106.58 106.58 4.1K
15:10 106.58 106.58 106.54 106.56 8.9K
15:11 106.56 106.56 106.53 106.53 6.1K
15:12 106.53 106.56 106.53 106.56 3.9K
15:13 106.56 106.56 106.56 106.56 7.9K
15:14 106.56 106.56 106.55 106.55 3.3K
15:15 106.55 106.59 106.55 106.59 9.2K
15:16 106.61 106.61 106.60 106.60 3.2K
15:17 106.60 106.62 106.60 106.60 8.6K
15:18 106.61 106.62 106.60 106.61 5.2K
15:19 106.60 106.62 106.60 106.62 5.4K
15:20 106.62 106.64 106.62 106.63 8.2K
15:21 106.63 106.63 106.61 106.63 9.8K
15:22 106.59 106.60 106.58 106.59 9.9K
15:23 106.61 106.62 106.61 106.62 5.7K
15:24 106.62 106.62 106.61 106.61 10.2K
15:25 106.61 106.63 106.61 106.63 4.6K
15:26 106.63 106.69 106.63 106.68 13.3K
15:27 106.66 106.66 106.65 106.66 5.6K
15:28 106.66 106.66 106.63 106.64 7.3K
15:29 106.62 106.63 106.62 106.62 10.3K
15:30 106.61 106.62 106.60 106.60 8.4K
15:31 106.60 106.68 106.60 106.68 10.0K
15:32 106.68 106.70 106.68 106.69 10.0K
15:33 106.69 106.69 106.65 106.65 10.5K
15:34 106.65 106.65 106.63 106.63 7.2K
15:35 106.65 106.66 106.62 106.66 9.6K
15:36 106.65 106.68 106.65 106.67 9.5K
15:37 106.67 106.70 106.67 106.68 10.8K
15:38 106.68 106.70 106.68 106.69 6.6K
15:39 106.69 106.70 106.69 106.70 7.4K
15:40 106.70 106.70 106.66 106.67 17.5K
15:41 106.65 106.66 106.65 106.65 10.5K
15:42 106.65 106.67 106.64 106.64 9.7K
15:43 106.64 106.65 106.64 106.65 6.0K
15:44 106.64 106.64 106.59 106.61 17.8K
15:45 106.63 106.66 106.63 106.64 12.7K
15:46 106.63 106.66 106.63 106.66 6.1K
15:47 106.66 106.67 106.66 106.66 7.7K
15:48 106.67 106.69 106.67 106.68 17.5K
15:49 106.68 106.68 106.65 106.66 14.1K
15:50 106.67 106.78 106.67 106.77 29.4K
15:51 106.77 106.83 106.77 106.82 25.5K
15:52 106.82 106.82 106.76 106.76 29.7K
15:53 106.76 106.77 106.76 106.76 20.4K
15:54 106.73 106.76 106.73 106.75 28.6K
15:55 106.74 106.74 106.66 106.70 43.8K
15:56 106.69 106.69 106.60 106.61 45.7K
15:57 106.60 106.69 106.60 106.65 66.1K
15:58 106.66 106.74 106.66 106.72 68.1K
15:59 106.72 106.73 106.62 106.64 3,427.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음