Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
108.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 105.44 105.44 105.10 105.10 211.4K
09:31 105.16 105.21 105.15 105.21 2.6K
09:32 105.21 105.21 104.89 104.89 204.5K
09:33 104.89 104.89 104.83 104.87 3.4K
09:34 105.00 105.02 104.91 104.97 9.9K
09:35 104.85 105.09 104.85 105.09 6.0K
09:36 104.79 104.79 104.79 104.79 1.3K
09:37 104.79 104.86 104.74 104.74 4.5K
09:38 104.73 104.73 104.72 104.72 5.6K
09:39 104.61 104.61 104.59 104.59 2.3K
09:40 104.69 104.81 104.68 104.81 4.7K
09:41 104.82 104.85 104.78 104.85 4.1K
09:42 104.85 105.03 104.85 105.03 10.2K
09:43 105.03 105.03 104.95 104.95 3.5K
09:44 104.94 104.96 104.91 104.96 3.3K
09:45 104.96 104.98 104.91 104.94 4.9K
09:46 104.85 105.00 104.85 105.00 2.3K
09:47 104.99 104.99 104.98 104.98 3.4K
09:48 104.96 104.96 104.92 104.92 5.6K
09:49 104.78 104.78 104.77 104.77 2.0K
09:50 104.86 104.86 104.86 104.86 6.0K
09:52 104.72 104.73 104.71 104.72 4.2K
09:53 104.72 104.72 104.72 104.72 4.2K
09:54 104.74 104.77 104.74 104.77 4.3K
09:55 104.76 104.78 104.76 104.77 3.9K
09:56 104.76 104.78 104.73 104.73 4.0K
09:57 104.75 104.75 104.72 104.73 6.1K
09:58 104.72 104.78 104.72 104.74 2.6K
09:59 104.75 104.80 104.75 104.75 4.0K
10:00 104.66 104.70 104.56 104.70 7.5K
10:01 104.69 104.72 104.65 104.68 7.4K
10:02 104.68 104.68 104.59 104.59 5.9K
10:03 104.59 104.61 104.37 104.46 19.8K
10:04 104.50 104.70 104.50 104.68 13.7K
10:05 104.69 104.71 104.67 104.69 4.3K
10:06 104.69 104.75 104.69 104.70 24.2K
10:07 104.66 104.70 104.65 104.66 17.2K
10:08 104.66 104.72 104.66 104.72 4.4K
10:09 104.73 104.73 104.65 104.65 13.3K
10:10 104.67 104.70 104.58 104.70 18.5K
10:11 104.73 104.73 104.67 104.68 16.9K
10:12 104.65 104.65 104.59 104.64 7.7K
10:13 104.65 104.68 104.58 104.58 6.5K
10:14 104.56 104.65 104.56 104.64 10.9K
10:15 104.69 104.69 104.63 104.66 6.9K
10:16 104.61 104.66 104.60 104.66 3.9K
10:17 104.65 104.71 104.54 104.54 10.2K
10:18 104.58 104.58 104.49 104.56 6.1K
10:19 104.56 104.57 104.50 104.51 7.1K
10:20 104.49 104.52 104.49 104.52 11.4K
10:21 104.52 104.52 104.46 104.50 6.1K
10:22 104.49 104.57 104.49 104.57 6.4K
10:23 104.57 104.61 104.56 104.59 6.6K
10:24 104.57 104.57 104.56 104.57 2.9K
10:25 104.51 104.52 104.40 104.40 21.6K
10:26 104.41 104.60 104.41 104.57 6.8K
10:27 104.57 104.61 104.57 104.61 3.2K
10:28 104.61 104.63 104.58 104.61 7.2K
10:29 104.63 104.63 104.55 104.55 5.6K
10:30 104.55 104.61 104.52 104.57 4.6K
10:31 104.57 104.57 104.47 104.47 4.0K
10:32 104.48 104.48 104.45 104.46 5.9K
10:33 104.42 104.52 104.42 104.52 6.9K
10:34 104.49 104.54 104.49 104.54 4.8K
10:35 104.56 104.56 104.56 104.56 2.4K
10:36 104.59 104.59 104.52 104.56 6.5K
10:37 104.56 104.57 104.53 104.57 4.1K
10:38 104.55 104.59 104.55 104.57 4.6K
10:39 104.54 104.65 104.54 104.65 8.4K
10:40 104.66 104.73 104.66 104.73 6.0K
10:41 104.67 104.67 104.63 104.67 1.6K
10:42 104.65 104.80 104.65 104.79 10.1K
10:43 104.74 104.78 104.69 104.78 6.0K
10:44 104.79 104.80 104.74 104.74 4.5K
10:45 104.79 104.79 104.66 104.69 6.6K
10:46 104.71 104.77 104.71 104.77 7.9K
10:47 104.74 104.79 104.72 104.79 12.2K
10:48 104.75 104.79 104.75 104.79 7.0K
10:49 104.82 104.88 104.82 104.87 10.7K
10:50 104.85 104.96 104.83 104.96 10.8K
10:51 104.98 104.98 104.83 104.86 10.6K
10:52 104.93 104.93 104.93 104.93 2.5K
10:53 104.97 104.99 104.96 104.99 5.5K
10:54 105.01 105.04 105.01 105.01 6.2K
10:55 105.01 105.05 105.01 105.05 2.7K
10:56 105.03 105.10 105.03 105.10 27.5K
10:57 105.11 105.18 105.11 105.18 7.7K
10:58 105.16 105.18 105.12 105.12 5.9K
10:59 105.10 105.16 105.10 105.15 7.0K
11:00 105.14 105.14 105.10 105.10 2.0K
11:01 105.13 105.18 105.11 105.11 12.4K
11:02 105.11 105.17 105.11 105.17 5.7K
11:03 105.15 105.15 105.12 105.14 10.8K
11:04 105.15 105.15 105.08 105.09 13.1K
11:05 105.10 105.13 105.09 105.09 3.0K
11:06 105.19 105.19 105.16 105.16 8.3K
11:07 105.16 105.16 105.11 105.11 3.0K
11:08 105.11 105.13 105.06 105.06 6.3K
11:09 105.06 105.10 105.06 105.10 3.1K
11:10 105.10 105.12 105.09 105.09 5.2K
11:11 105.11 105.11 105.09 105.09 3.8K
11:12 105.08 105.11 105.08 105.10 9.3K
11:13 105.12 105.14 105.12 105.14 2.8K
11:14 105.08 105.08 105.06 105.08 3.1K
11:15 105.11 105.18 105.11 105.14 6.6K
11:16 105.13 105.17 105.13 105.14 2.7K
11:17 105.14 105.15 105.14 105.14 5.7K
11:18 105.09 105.11 105.08 105.11 3.1K
11:19 105.14 105.14 105.11 105.11 4.1K
11:20 105.07 105.09 105.07 105.09 1.5K
11:21 105.09 105.09 105.07 105.07 3.7K
11:22 105.07 105.08 105.02 105.02 5.5K
11:23 105.01 105.01 104.99 104.99 3.8K
11:24 104.94 104.94 104.86 104.87 4.6K
11:25 104.87 104.90 104.87 104.89 3.2K
11:26 104.88 104.88 104.86 104.87 4.3K
11:27 104.88 104.89 104.86 104.88 7.2K
11:28 104.90 104.90 104.88 104.88 3.8K
11:29 104.85 104.85 104.85 104.85 2.3K
11:30 104.87 104.90 104.87 104.88 4.6K
11:31 104.90 104.93 104.89 104.89 5.5K
11:32 104.93 104.93 104.93 104.93 2.4K
11:33 104.94 104.94 104.92 104.93 4.1K
11:34 104.93 104.96 104.91 104.91 4.4K
11:35 104.88 104.88 104.88 104.88 2.9K
11:36 104.92 104.93 104.91 104.91 3.5K
11:37 104.88 104.88 104.82 104.84 6.0K
11:38 104.80 104.80 104.79 104.79 1.8K
11:39 104.80 104.80 104.74 104.75 7.4K
11:40 104.74 104.78 104.73 104.74 10.7K
11:41 104.77 104.86 104.77 104.86 3.8K
11:42 104.85 104.85 104.81 104.82 4.2K
11:43 104.77 104.82 104.77 104.79 3.3K
11:44 104.78 104.78 104.76 104.76 16.1K
11:45 104.79 104.82 104.76 104.81 5.2K
11:46 104.84 104.86 104.83 104.84 5.8K
11:47 104.86 104.87 104.85 104.85 2.9K
11:48 104.83 104.84 104.83 104.84 2.2K
11:49 104.85 104.91 104.82 104.91 6.6K
11:50 104.91 104.91 104.91 104.91 2.7K
11:51 104.92 104.94 104.90 104.94 4.6K
11:52 104.95 104.95 104.92 104.92 3.8K
11:53 104.91 104.92 104.91 104.92 3.5K
11:54 104.93 104.93 104.90 104.90 3.0K
11:55 104.91 104.92 104.91 104.92 6.1K
11:56 104.89 104.91 104.89 104.89 2.6K
11:57 104.90 104.90 104.85 104.85 4.4K
11:58 104.82 104.82 104.80 104.81 4.4K
11:59 104.82 104.82 104.80 104.80 2.6K
12:00 104.81 104.86 104.81 104.85 10.0K
12:01 104.80 104.80 104.80 104.80 0.3K
12:02 104.83 104.84 104.83 104.84 4.1K
12:03 104.81 104.84 104.81 104.83 4.1K
12:04 104.83 104.83 104.82 104.82 2.2K
12:05 104.84 104.84 104.80 104.81 4.4K
12:06 104.78 104.83 104.77 104.80 5.7K
12:08 104.81 104.86 104.81 104.86 3.6K
12:09 104.87 104.87 104.85 104.86 4.6K
12:10 104.82 104.87 104.82 104.87 3.5K
12:11 104.89 104.89 104.88 104.88 1.9K
12:12 104.88 104.93 104.88 104.93 5.8K
12:13 104.95 104.95 104.90 104.90 12.0K
12:14 104.90 104.90 104.88 104.88 5.3K
12:15 104.91 104.91 104.85 104.85 6.4K
12:16 104.86 104.86 104.83 104.83 5.7K
12:17 104.84 104.84 104.84 104.84 3.1K
12:18 104.76 104.76 104.76 104.76 2.4K
12:19 104.76 104.76 104.76 104.76 1.1K
12:20 104.75 104.75 104.71 104.73 8.8K
12:21 104.73 104.73 104.73 104.73 0.9K
12:22 104.73 104.76 104.71 104.76 7.6K
12:24 104.78 104.78 104.78 104.78 4.2K
12:25 104.81 104.87 104.81 104.87 5.6K
12:26 104.83 104.85 104.82 104.85 5.8K
12:27 104.82 104.83 104.79 104.79 5.3K
12:28 104.72 104.72 104.72 104.72 2.2K
12:29 104.70 104.70 104.70 104.70 2.9K
12:30 104.70 104.71 104.69 104.69 3.0K
12:31 104.68 104.68 104.68 104.68 1.4K
12:32 104.68 104.68 104.66 104.66 3.0K
12:33 104.67 104.70 104.67 104.68 5.7K
12:34 104.68 104.68 104.68 104.68 0.7K
12:35 104.64 104.65 104.62 104.65 5.5K
12:36 104.69 104.69 104.68 104.69 6.0K
12:37 104.67 104.69 104.67 104.67 2.8K
12:38 104.69 104.69 104.65 104.65 4.1K
12:39 104.64 104.64 104.63 104.63 5.2K
12:40 104.62 104.66 104.62 104.66 3.8K
12:41 104.68 104.70 104.67 104.67 4.3K
12:42 104.66 104.70 104.66 104.70 4.6K
12:43 104.67 104.67 104.62 104.62 3.4K
12:44 104.62 104.62 104.62 104.62 2.6K
12:45 104.61 104.63 104.61 104.63 1.5K
12:46 104.62 104.64 104.62 104.62 5.6K
12:47 104.63 104.67 104.63 104.67 5.6K
12:48 104.72 104.73 104.72 104.73 3.8K
12:49 104.75 104.78 104.75 104.78 2.2K
12:50 104.78 104.81 104.78 104.81 7.2K
12:51 104.83 104.83 104.78 104.78 704.5K
12:52 104.87 104.92 104.86 104.86 8.1K
12:53 104.83 104.85 104.81 104.81 13.4K
12:54 104.80 104.82 104.80 104.80 2.0K
12:55 104.77 104.79 104.77 104.79 1.7K
12:56 104.77 104.79 104.74 104.74 4.9K
12:57 104.74 104.74 104.71 104.71 2.7K
12:58 104.71 104.71 104.70 104.70 3.3K
12:59 104.68 104.68 104.66 104.67 2.8K
13:00 104.67 104.67 104.60 104.60 5.1K
13:01 104.59 104.64 104.59 104.61 7.2K
13:02 104.60 104.61 104.58 104.60 3.1K
13:03 104.61 104.61 104.59 104.59 2.7K
13:04 104.59 104.61 104.59 104.61 3.3K
13:05 104.55 104.55 104.52 104.53 4.7K
13:06 104.54 104.56 104.54 104.56 0.8K
13:07 104.57 104.57 104.54 104.57 5.1K
13:08 104.55 104.56 104.53 104.53 2.9K
13:09 104.54 104.54 104.50 104.51 7.2K
13:10 104.52 104.52 104.46 104.46 7.0K
13:11 104.47 104.47 104.47 104.47 0.8K
13:12 104.46 104.50 104.46 104.50 8.1K
13:13 104.54 104.54 104.53 104.53 4.8K
13:14 104.56 104.56 104.55 104.55 1.3K
13:15 104.56 104.56 104.52 104.52 4.4K
13:16 104.50 104.52 104.50 104.52 2.5K
13:17 104.52 104.52 104.50 104.52 3.2K
13:18 104.51 104.51 104.50 104.50 2.8K
13:19 104.49 104.49 104.48 104.48 2.6K
13:20 104.48 104.50 104.46 104.49 8.6K
13:21 104.50 104.50 104.50 104.51 1.1K
13:22 104.49 104.52 104.49 104.52 5.6K
13:23 104.52 104.55 104.52 104.55 5.8K
13:24 104.55 104.55 104.55 104.55 0.7K
13:25 104.56 104.56 104.55 104.55 1.0K
13:26 104.56 104.60 104.54 104.60 5.7K
13:27 104.61 104.61 104.59 104.59 1.9K
13:28 104.61 104.61 104.56 104.56 4.9K
13:29 104.56 104.56 104.52 104.53 5.5K
13:30 104.52 104.52 104.45 104.45 24.8K
13:31 104.47 104.47 104.34 104.34 4.4K
13:32 104.33 104.35 104.32 104.35 8.9K
13:33 104.33 104.33 104.16 104.18 12.6K
13:34 104.18 104.20 104.13 104.15 11.8K
13:35 104.12 104.15 104.12 104.14 10.7K
13:36 104.16 104.19 104.16 104.19 10.1K
13:37 104.20 104.22 104.20 104.21 5.8K
13:38 104.22 104.22 104.16 104.16 10.3K
13:39 104.14 104.20 104.14 104.20 7.7K
13:40 104.20 104.20 103.98 103.99 32.2K
13:41 104.10 104.11 104.07 104.07 10.4K
13:42 104.07 104.08 104.05 104.05 12.8K
13:43 104.08 104.08 104.06 104.07 14.1K
13:44 104.05 104.05 104.02 104.04 5.8K
13:45 104.03 104.06 104.03 104.04 8.5K
13:46 104.04 104.07 104.04 104.04 14.7K
13:47 104.06 104.06 104.03 104.06 10.1K
13:48 104.06 104.09 104.06 104.09 7.4K
13:49 104.08 104.12 104.08 104.10 10.5K
13:50 104.11 104.11 104.11 104.11 5.2K
13:51 104.17 104.18 104.17 104.18 3.9K
13:52 104.20 104.20 104.10 104.12 8.5K
13:53 104.14 104.15 104.14 104.15 2.9K
13:54 104.16 104.18 104.15 104.18 9.8K
13:55 104.16 104.16 104.13 104.13 6.3K
13:56 104.13 104.14 104.13 104.13 4.6K
13:57 104.14 104.14 104.08 104.09 12.0K
13:58 104.10 104.11 104.10 104.11 3.9K
13:59 104.12 104.14 104.12 104.13 12.0K
14:00 104.11 104.14 104.11 104.14 10.0K
14:01 104.13 104.13 104.13 104.13 7.6K
14:02 104.14 104.14 104.07 104.07 7.8K
14:03 104.07 104.12 104.05 104.11 15.6K
14:04 104.10 104.10 104.07 104.08 11.5K
14:05 104.09 104.09 103.97 103.97 20.4K
14:06 103.93 103.93 103.92 103.92 3.2K
14:07 103.92 103.92 103.85 103.86 13.0K
14:08 103.85 103.85 103.84 103.84 4.4K
14:09 103.87 103.91 103.87 103.90 10.0K
14:10 103.91 104.03 103.89 104.03 24.4K
14:11 104.07 104.07 104.05 104.06 12.9K
14:12 104.05 104.09 104.05 104.06 9.3K
14:13 104.08 104.08 104.04 104.04 5.9K
14:14 104.06 104.07 104.05 104.07 5.1K
14:15 104.08 104.09 104.04 104.05 13.3K
14:16 104.01 104.01 103.97 103.98 21.6K
14:17 104.00 104.10 104.00 104.07 16.5K
14:18 104.07 104.09 104.05 104.09 11.4K
14:19 104.06 104.13 104.05 104.13 5.6K
14:20 104.12 104.12 104.06 104.11 6.0K
14:21 104.08 104.10 104.08 104.10 9.1K
14:22 104.08 104.09 104.05 104.05 4.2K
14:23 104.07 104.10 104.05 104.10 7.7K
14:24 104.08 104.09 104.06 104.09 5.6K
14:25 104.09 104.09 104.06 104.07 7.5K
14:26 104.06 104.07 104.05 104.07 8.2K
14:27 104.09 104.12 104.08 104.12 11.9K
14:28 104.12 104.14 104.11 104.14 10.8K
14:29 104.14 104.15 104.13 104.14 7.7K
14:30 104.13 104.13 104.10 104.10 6.3K
14:31 104.11 104.13 104.10 104.13 6.8K
14:32 104.15 104.15 104.13 104.13 7.0K
14:33 104.11 104.13 104.11 104.13 6.1K
14:34 104.14 104.14 104.10 104.11 4.0K
14:35 104.11 104.11 104.08 104.08 4.3K
14:36 104.07 104.09 104.05 104.05 8.4K
14:37 104.07 104.07 104.03 104.03 6.9K
14:38 104.01 104.06 104.00 104.05 8.7K
14:39 104.06 104.08 104.06 104.08 12.8K
14:40 104.08 104.08 104.04 104.04 2.6K
14:41 104.03 104.04 104.00 104.00 6.3K
14:42 104.02 104.02 103.94 103.94 7.8K
14:43 103.95 103.95 103.89 103.93 8.9K
14:44 103.93 103.96 103.93 103.96 6.7K
14:45 103.94 103.95 103.90 103.95 12.8K
14:46 103.97 103.98 103.96 103.96 6.9K
14:47 103.96 103.96 103.88 103.88 6.8K
14:48 103.89 103.90 103.86 103.87 8.3K
14:49 103.86 103.94 103.86 103.91 12.0K
14:50 103.94 103.96 103.94 103.96 6.3K
14:51 103.97 103.98 103.95 103.98 8.3K
14:52 104.00 104.00 103.96 103.96 6.8K
14:53 103.96 103.99 103.95 103.99 4.6K
14:54 103.99 104.03 103.98 104.03 7.1K
14:55 104.04 104.05 104.02 104.02 8.1K
14:56 104.02 104.02 103.99 104.00 7.4K
14:57 103.96 103.96 103.94 103.94 20.1K
14:58 103.93 103.93 103.90 103.92 4.8K
14:59 103.92 104.00 103.92 103.97 11.3K
15:00 103.98 103.98 103.91 103.93 12.2K
15:01 103.96 103.96 103.93 103.93 5.3K
15:02 103.93 103.95 103.91 103.91 8.6K
15:03 103.92 103.92 103.80 103.82 10.0K
15:04 103.82 103.83 103.79 103.80 9.2K
15:05 103.77 103.80 103.75 103.80 7.8K
15:06 103.78 103.78 103.75 103.77 10.3K
15:07 103.75 103.78 103.75 103.78 7.5K
15:08 103.86 103.89 103.81 103.85 21.0K
15:09 103.84 103.91 103.84 103.89 11.3K
15:10 103.91 103.95 103.91 103.92 9.2K
15:11 103.90 103.91 103.90 103.91 5.8K
15:12 103.91 103.93 103.88 103.93 16.3K
15:13 103.93 103.93 103.90 103.90 5.9K
15:14 103.89 103.93 103.89 103.93 10.9K
15:15 103.92 103.95 103.92 103.94 4.4K
15:16 103.96 104.01 103.96 104.01 8.3K
15:17 104.03 104.07 104.01 104.01 10.6K
15:18 104.00 104.00 103.93 103.95 8.4K
15:19 103.95 103.98 103.95 103.98 14.5K
15:20 104.00 104.02 104.00 104.00 10.9K
15:21 103.95 103.98 103.92 103.98 18.3K
15:22 103.98 103.98 103.94 103.96 8.0K
15:23 103.96 104.05 103.96 104.04 15.4K
15:24 104.04 104.05 104.04 104.04 6.6K
15:25 104.05 104.05 103.97 103.97 7.9K
15:26 103.96 103.96 103.93 103.93 14.5K
15:27 103.93 103.96 103.93 103.96 14.1K
15:28 103.95 103.97 103.93 103.97 12.6K
15:29 103.95 103.95 103.94 103.95 12.4K
15:30 103.95 103.95 103.90 103.92 28.3K
15:31 103.92 103.94 103.90 103.91 18.1K
15:32 103.91 103.92 103.90 103.91 10.7K
15:33 103.91 103.91 103.83 103.85 17.3K
15:34 103.83 103.89 103.83 103.88 14.0K
15:35 103.87 103.88 103.86 103.86 15.5K
15:36 103.85 103.95 103.85 103.94 20.6K
15:37 103.96 103.96 103.86 103.86 25.2K
15:38 103.86 103.88 103.84 103.85 14.8K
15:39 103.86 103.88 103.84 103.85 14.0K
15:40 103.84 103.85 103.83 103.85 18.9K
15:41 103.85 103.97 103.85 103.97 22.1K
15:42 103.96 103.96 103.91 103.92 29.3K
15:43 103.94 103.94 103.90 103.90 21.3K
15:44 103.90 103.94 103.87 103.87 33.3K
15:45 103.83 103.84 103.80 103.81 31.7K
15:46 103.78 103.78 103.69 103.69 16.6K
15:47 103.70 103.76 103.69 103.75 31.1K
15:48 103.77 103.82 103.74 103.77 53.4K
15:49 103.77 103.78 103.74 103.74 28.1K
15:50 103.67 103.69 103.54 103.68 82.0K
15:51 103.66 103.66 103.56 103.56 31.1K
15:52 103.55 103.61 103.55 103.59 53.6K
15:53 103.58 103.61 103.54 103.58 42.1K
15:54 103.59 103.67 103.59 103.63 51.1K
15:55 103.63 103.63 103.51 103.57 64.0K
15:56 103.57 103.57 103.46 103.46 90.4K
15:57 103.48 103.59 103.48 103.57 88.6K
15:58 103.57 103.57 103.41 103.49 229.7K
15:59 103.50 103.56 103.46 103.52 1,593.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음