Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
108.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 103.49 103.49 103.24 103.41 39.3K
09:31 103.22 103.22 103.09 103.09 5.2K
09:32 103.09 103.27 103.09 103.27 8.4K
09:33 103.53 103.53 103.20 103.20 1.1K
09:34 103.08 103.36 103.07 103.24 6.2K
09:35 103.25 103.34 103.12 103.34 7.7K
09:36 103.36 103.51 103.36 103.51 3.3K
09:37 103.46 103.50 103.46 103.50 1.1K
09:38 103.55 103.76 103.55 103.66 9.2K
09:39 103.76 103.82 103.71 103.82 3.7K
09:40 103.73 103.85 103.73 103.84 5.5K
09:41 103.78 103.78 103.66 103.75 6.0K
09:42 103.80 103.84 103.73 103.77 3.2K
09:43 103.73 103.81 103.73 103.81 8.7K
09:44 103.81 103.84 103.66 103.74 11.5K
09:45 103.70 103.84 103.70 103.83 9.9K
09:46 103.80 103.85 103.80 103.85 2.3K
09:47 103.85 103.90 103.74 103.82 22.3K
09:48 103.82 103.85 103.72 103.73 35.7K
09:49 103.75 103.75 103.66 103.68 6.5K
09:50 103.63 103.66 103.61 103.66 3.6K
09:51 103.70 103.70 103.66 103.69 3.5K
09:52 103.77 103.86 103.77 103.83 2.8K
09:53 103.82 103.92 103.82 103.92 3.2K
09:54 103.84 103.84 103.80 103.83 5.1K
09:55 103.72 103.76 103.72 103.76 8.7K
09:56 103.80 103.80 103.75 103.75 4.9K
09:57 103.73 103.84 103.73 103.84 4.5K
09:58 103.76 103.79 103.76 103.79 3.1K
09:59 103.79 103.83 103.73 103.77 2.4K
10:00 103.77 104.00 103.77 103.94 7.6K
10:01 103.94 103.98 103.90 103.90 2.8K
10:02 103.95 104.00 103.95 103.95 2.3K
10:03 103.87 103.87 103.73 103.82 27.6K
10:04 103.82 103.85 103.82 103.85 1.6K
10:05 103.82 103.82 103.80 103.82 5.5K
10:06 103.78 103.78 103.75 103.78 4.2K
10:07 103.81 103.81 103.73 103.77 11.8K
10:08 103.78 103.83 103.78 103.83 1.9K
10:09 103.84 103.86 103.82 103.86 3.5K
10:10 103.86 103.90 103.82 103.85 3.4K
10:11 103.85 103.90 103.85 103.90 3.2K
10:12 103.88 103.90 103.85 103.85 5.3K
10:13 103.89 103.93 103.89 103.93 1.5K
10:14 103.89 103.90 103.86 103.90 3.2K
10:15 103.85 103.94 103.83 103.94 12.8K
10:16 104.00 104.08 104.00 104.08 6.4K
10:17 104.07 104.07 104.07 104.07 4.8K
10:18 104.10 104.12 104.10 104.12 3.9K
10:19 104.13 104.24 104.09 104.19 12.8K
10:20 104.22 104.22 104.19 104.19 5.0K
10:21 104.25 104.32 104.25 104.32 6.8K
10:22 104.30 104.41 104.30 104.41 6.8K
10:23 104.38 104.44 104.38 104.43 1.6K
10:24 104.46 104.48 104.46 104.48 2.1K
10:25 104.51 104.51 104.48 104.49 4.9K
10:26 104.49 104.53 104.49 104.53 4.0K
10:27 104.52 104.52 104.45 104.45 13.2K
10:28 104.45 104.47 104.34 104.34 30.1K
10:29 104.31 104.32 104.31 104.32 2.5K
10:30 104.30 104.35 104.28 104.31 43.9K
10:31 104.34 104.43 104.32 104.43 4.2K
10:32 104.40 104.45 104.39 104.39 4.0K
10:33 104.36 104.48 104.33 104.48 12.5K
10:34 104.45 104.45 104.45 104.45 2.6K
10:35 104.43 104.52 104.43 104.51 12.3K
10:36 104.51 104.51 104.43 104.43 12.8K
10:37 104.44 104.48 104.38 104.48 3.7K
10:38 104.54 104.58 104.54 104.56 53.5K
10:39 104.59 104.74 104.59 104.74 9.6K
10:40 104.77 104.80 104.75 104.80 11.3K
10:41 104.73 104.79 104.73 104.78 37.5K
10:42 104.78 104.82 104.78 104.79 12.3K
10:43 104.81 104.81 104.75 104.80 7.4K
10:44 104.79 104.83 104.77 104.80 1.7K
10:45 104.85 104.85 104.80 104.82 18.4K
10:46 104.84 104.89 104.84 104.89 16.7K
10:47 104.90 104.90 104.81 104.90 11.6K
10:48 104.92 104.96 104.91 104.93 7.8K
10:49 104.92 104.94 104.88 104.91 8.5K
10:50 104.91 105.02 104.91 105.02 16.2K
10:51 105.04 105.07 104.99 105.07 6.0K
10:52 105.08 105.23 105.08 105.20 14.1K
10:53 105.21 105.23 105.21 105.23 3.1K
10:54 105.27 105.30 105.24 105.25 38.8K
10:55 105.25 105.29 105.22 105.28 29.0K
10:56 105.29 105.33 105.27 105.30 16.9K
10:57 105.30 105.36 105.30 105.35 5.0K
10:58 105.38 105.39 105.18 105.18 22.3K
10:59 105.21 105.26 105.18 105.22 10.4K
11:00 105.22 105.33 105.22 105.31 19.5K
11:01 105.31 105.31 105.31 105.31 2.0K
11:02 105.34 105.34 105.27 105.32 7.0K
11:03 105.32 105.35 105.32 105.32 3.9K
11:04 105.30 105.37 105.30 105.37 23.8K
11:05 105.37 105.37 105.29 105.29 15.0K
11:06 105.33 105.33 105.30 105.32 1.5K
11:07 105.33 105.36 105.25 105.26 21.1K
11:08 105.29 105.32 105.29 105.32 1.8K
11:09 105.32 105.44 105.28 105.44 7.6K
11:10 105.47 105.58 105.47 105.54 11.7K
11:11 105.52 105.59 105.50 105.59 23.7K
11:12 105.59 105.59 105.55 105.59 3.0K
11:13 105.61 105.61 105.58 105.61 5.0K
11:14 105.58 105.60 105.53 105.53 10.3K
11:15 105.53 105.54 105.52 105.53 2.9K
11:16 105.53 105.56 105.53 105.56 3.0K
11:17 105.54 105.65 105.54 105.64 25.2K
11:18 105.64 105.64 105.56 105.58 12.2K
11:19 105.59 105.59 105.58 105.58 3.1K
11:20 105.58 105.67 105.58 105.67 8.3K
11:21 105.62 105.62 105.59 105.59 7.9K
11:22 105.61 105.67 105.60 105.67 3.5K
11:23 105.65 105.69 105.60 105.61 8.4K
11:24 105.63 105.66 105.62 105.66 2.9K
11:25 105.65 105.70 105.64 105.68 2.6K
11:26 105.60 105.61 105.60 105.61 3.1K
11:27 105.62 105.62 105.60 105.62 2.2K
11:28 105.63 105.65 105.63 105.64 1.6K
11:29 105.56 105.61 105.56 105.57 5.4K
11:30 105.58 105.62 105.58 105.62 1.0K
11:31 105.59 105.60 105.57 105.60 8.8K
11:32 105.56 105.60 105.54 105.60 10.0K
11:33 105.60 105.62 105.60 105.62 2.0K
11:34 105.61 105.63 105.54 105.54 10.8K
11:35 105.54 105.54 105.45 105.45 8.1K
11:36 105.45 105.50 105.45 105.50 2.9K
11:37 105.50 105.50 105.50 105.50 1.3K
11:38 105.49 105.55 105.49 105.49 20.2K
11:39 105.49 105.49 105.48 105.48 1.9K
11:40 105.51 105.53 105.51 105.51 3.3K
11:41 105.51 105.51 105.48 105.48 1.4K
11:42 105.51 105.51 105.44 105.45 12.9K
11:43 105.45 105.46 105.45 105.45 2.4K
11:44 105.39 105.42 105.39 105.40 5.4K
11:45 105.40 105.43 105.40 105.43 1.9K
11:46 105.44 105.45 105.44 105.44 3.6K
11:47 105.44 105.45 105.40 105.43 5.9K
11:48 105.43 105.46 105.43 105.46 1.9K
11:49 105.46 105.50 105.46 105.49 9.4K
11:50 105.52 105.53 105.49 105.53 7.9K
11:51 105.52 105.52 105.47 105.49 6.4K
11:52 105.49 105.49 105.48 105.48 2.0K
11:53 105.48 105.48 105.46 105.47 4.5K
11:54 105.47 105.52 105.47 105.52 10.9K
11:55 105.52 105.54 105.45 105.45 14.1K
11:56 105.44 105.44 105.40 105.40 5.4K
11:57 105.41 105.42 105.40 105.41 5.7K
11:58 105.41 105.42 105.41 105.42 2.0K
11:59 105.43 105.44 105.42 105.44 2.9K
12:00 105.45 105.51 105.45 105.51 22.4K
12:01 105.48 105.54 105.48 105.52 3.8K
12:02 105.52 105.56 105.51 105.56 32.2K
12:03 105.56 105.56 105.52 105.53 10.1K
12:04 105.57 105.60 105.55 105.55 11.4K
12:05 105.56 105.59 105.56 105.59 3.0K
12:06 105.59 105.60 105.57 105.60 13.4K
12:07 105.62 105.62 105.58 105.58 5.3K
12:08 105.58 105.60 105.58 105.60 4.1K
12:09 105.63 105.67 105.63 105.67 3.3K
12:10 105.54 105.58 105.54 105.58 9.8K
12:11 105.58 105.58 105.49 105.51 13.9K
12:12 105.53 105.58 105.53 105.54 5.5K
12:13 105.53 105.53 105.51 105.53 3.6K
12:14 105.53 105.54 105.53 105.54 2.2K
12:15 105.58 105.58 105.57 105.57 3.8K
12:16 105.58 105.61 105.58 105.61 7.2K
12:17 105.59 105.63 105.59 105.61 9.7K
12:18 105.66 105.69 105.66 105.69 6.3K
12:19 105.68 105.69 105.68 105.68 4.1K
12:20 105.69 105.69 105.67 105.67 9.3K
12:21 105.67 105.73 105.67 105.73 6.3K
12:22 105.71 105.73 105.70 105.73 5.8K
12:23 105.73 105.74 105.73 105.74 3.4K
12:24 105.74 105.74 105.72 105.73 7.0K
12:25 105.73 105.74 105.72 105.74 3.0K
12:26 105.73 105.73 105.70 105.72 7.5K
12:27 105.72 105.72 105.72 105.72 0.1K
12:28 105.68 105.69 105.68 105.69 6.4K
12:29 105.70 105.70 105.66 105.66 3.9K
12:30 105.66 105.70 105.66 105.69 6.3K
12:31 105.73 105.73 105.72 105.72 0.4K
12:32 105.72 105.77 105.72 105.77 5.5K
12:33 105.76 105.78 105.76 105.77 1.6K
12:34 105.79 105.79 105.72 105.72 7.5K
12:35 105.73 105.73 105.72 105.72 1.2K
12:36 105.73 105.73 105.67 105.67 6.4K
12:37 105.70 105.72 105.65 105.72 5.6K
12:38 105.74 105.76 105.74 105.76 0.9K
12:39 105.72 105.76 105.72 105.76 5.1K
12:40 105.77 105.79 105.77 105.77 6.9K
12:41 105.77 105.78 105.77 105.78 4.4K
12:42 105.74 105.74 105.72 105.74 7.7K
12:43 105.74 105.74 105.72 105.73 2.2K
12:44 105.70 105.78 105.70 105.78 4.7K
12:45 105.75 105.76 105.75 105.76 3.2K
12:46 105.78 105.78 105.69 105.69 9.8K
12:47 105.64 105.66 105.58 105.58 6.6K
12:48 105.58 105.58 105.54 105.55 5.1K
12:49 105.49 105.50 105.47 105.50 4.1K
12:50 105.54 105.55 105.52 105.55 6.3K
12:51 105.52 105.53 105.51 105.51 10.8K
12:52 105.54 105.54 105.49 105.49 5.3K
12:53 105.48 105.48 105.41 105.43 8.7K
12:54 105.45 105.45 105.43 105.43 1.7K
12:55 105.46 105.46 105.46 105.46 2.4K
12:56 105.46 105.46 105.46 105.46 2.9K
12:57 105.47 105.50 105.47 105.50 1.6K
12:58 105.50 105.53 105.50 105.53 1.7K
12:59 105.53 105.53 105.46 105.47 7.4K
13:00 105.47 105.47 105.47 105.47 4.4K
13:01 105.50 105.50 105.49 105.50 3.1K
13:02 105.48 105.52 105.48 105.52 9.0K
13:03 105.52 105.52 105.52 105.52 4.0K
13:04 105.52 105.53 105.51 105.52 12.6K
13:05 105.52 105.54 105.52 105.54 5.6K
13:06 105.50 105.50 105.50 105.50 6.1K
13:07 105.50 105.56 105.50 105.56 7.0K
13:08 105.56 105.56 105.54 105.54 4.6K
13:09 105.54 105.54 105.52 105.54 2.4K
13:10 105.54 105.58 105.53 105.56 4.2K
13:11 105.60 105.60 105.57 105.57 1.2K
13:12 105.59 105.59 105.54 105.58 8.4K
13:13 105.58 105.61 105.58 105.61 3.3K
13:14 105.62 105.67 105.62 105.67 8.2K
13:15 105.67 105.69 105.66 105.67 8.0K
13:16 105.64 105.65 105.63 105.65 6.2K
13:17 105.62 105.63 105.61 105.63 4.3K
13:18 105.62 105.63 105.61 105.63 1.9K
13:19 105.56 105.58 105.56 105.58 5.5K
13:20 105.55 105.55 105.51 105.51 8.8K
13:21 105.50 105.50 105.50 105.50 0.5K
13:22 105.49 105.49 105.45 105.46 8.2K
13:23 105.47 105.47 105.47 105.47 4.9K
13:24 105.45 105.45 105.42 105.43 4.1K
13:25 105.47 105.53 105.47 105.53 28.2K
13:26 105.53 105.56 105.53 105.55 2.8K
13:27 105.57 105.57 105.57 105.57 2.0K
13:28 105.58 105.59 105.58 105.58 2.8K
13:29 105.58 105.60 105.57 105.60 7.2K
13:30 105.61 105.66 105.61 105.64 3.1K
13:31 105.70 105.70 105.67 105.70 4.1K
13:32 105.70 105.71 105.61 105.61 6.8K
13:33 105.61 105.64 105.61 105.62 7.1K
13:35 105.61 105.63 105.57 105.57 4.3K
13:36 105.55 105.56 105.55 105.56 3.3K
13:37 105.58 105.58 105.57 105.57 3.0K
13:38 105.55 105.56 105.55 105.56 2.7K
13:39 105.53 105.53 105.51 105.51 10.5K
13:40 105.51 105.52 105.51 105.52 3.0K
13:41 105.53 105.53 105.52 105.52 3.4K
13:42 105.51 105.51 105.51 105.51 1.5K
13:43 105.55 105.56 105.52 105.54 1.7K
13:44 105.55 105.57 105.55 105.56 2.9K
13:45 105.57 105.57 105.51 105.53 11.6K
13:46 105.52 105.52 105.51 105.51 3.2K
13:47 105.50 105.52 105.50 105.52 3.9K
13:48 105.54 105.54 105.51 105.54 4.6K
13:49 105.54 105.54 105.54 105.54 1.7K
13:50 105.52 105.54 105.52 105.54 3.2K
13:51 105.53 105.55 105.53 105.55 3.1K
13:52 105.55 105.57 105.55 105.57 2.3K
13:53 105.57 105.57 105.55 105.55 7.0K
13:54 105.54 105.57 105.54 105.57 3.7K
13:55 105.57 105.57 105.54 105.56 1.9K
13:56 105.57 105.57 105.42 105.45 9.9K
13:57 105.44 105.47 105.44 105.47 2.0K
13:58 105.47 105.48 105.47 105.47 2.9K
13:59 105.46 105.47 105.43 105.47 8.5K
14:00 105.47 105.48 105.45 105.48 8.4K
14:01 105.48 105.50 105.48 105.50 2.5K
14:02 105.46 105.47 105.44 105.47 8.4K
14:03 105.49 105.49 105.45 105.49 5.7K
14:04 105.51 105.56 105.50 105.55 7.6K
14:05 105.54 105.55 105.51 105.55 5.4K
14:06 105.55 105.57 105.55 105.57 2.5K
14:07 105.54 105.55 105.54 105.55 5.6K
14:08 105.54 105.55 105.51 105.53 5.2K
14:09 105.55 105.55 105.55 105.55 2.8K
14:10 105.46 105.47 105.46 105.47 5.4K
14:11 105.45 105.45 105.45 105.45 1.2K
14:12 105.45 105.45 105.40 105.42 14.3K
14:13 105.42 105.42 105.40 105.40 5.6K
14:14 105.43 105.43 105.41 105.43 4.1K
14:15 105.44 105.44 105.36 105.36 12.5K
14:16 105.33 105.42 105.33 105.40 2.9K
14:17 105.35 105.37 105.35 105.35 9.1K
14:18 105.35 105.41 105.35 105.41 8.7K
14:19 105.40 105.46 105.38 105.44 9.4K
14:20 105.42 105.43 105.41 105.43 4.0K
14:21 105.41 105.42 105.41 105.42 2.9K
14:22 105.47 105.49 105.47 105.48 6.3K
14:23 105.47 105.50 105.47 105.49 2.6K
14:24 105.48 105.48 105.47 105.48 7.1K
14:25 105.51 105.56 105.51 105.56 4.1K
14:26 105.55 105.56 105.55 105.56 7.5K
14:27 105.57 105.59 105.56 105.59 7.4K
14:28 105.57 105.61 105.57 105.60 5.4K
14:29 105.64 105.64 105.63 105.64 4.4K
14:30 105.63 105.67 105.59 105.63 24.0K
14:31 105.62 105.63 105.58 105.63 6.7K
14:32 105.64 105.64 105.60 105.60 2.7K
14:33 105.61 105.61 105.58 105.58 3.9K
14:34 105.55 105.55 105.52 105.52 2.4K
14:35 105.53 105.53 105.50 105.53 5.0K
14:36 105.55 105.57 105.55 105.57 3.6K
14:37 105.57 105.57 105.55 105.55 3.4K
14:38 105.52 105.52 105.52 105.52 4.1K
14:39 105.52 105.52 105.47 105.47 3.3K
14:40 105.48 105.48 105.47 105.48 6.1K
14:41 105.47 105.47 105.46 105.47 2.7K
14:42 105.48 105.49 105.47 105.49 4.6K
14:43 105.50 105.50 105.48 105.50 4.5K
14:44 105.52 105.55 105.51 105.55 6.2K
14:45 105.56 105.57 105.55 105.56 7.2K
14:46 105.56 105.58 105.56 105.58 1.6K
14:47 105.59 105.59 105.57 105.57 6.2K
14:48 105.57 105.59 105.57 105.59 3.2K
14:49 105.56 105.59 105.56 105.59 3.5K
14:50 105.60 105.64 105.60 105.62 7.4K
14:51 105.63 105.63 105.60 105.61 3.1K
14:52 105.62 105.65 105.61 105.63 4.5K
14:53 105.65 105.65 105.63 105.64 4.1K
14:54 105.65 105.65 105.61 105.62 10.3K
14:55 105.61 105.61 105.61 105.61 5.2K
14:56 105.60 105.61 105.59 105.61 3.2K
14:57 105.62 105.64 105.62 105.63 3.7K
14:58 105.63 105.63 105.60 105.60 6.7K
14:59 105.58 105.60 105.56 105.60 3.8K
15:00 105.57 105.57 105.53 105.55 4.1K
15:01 105.54 105.55 105.51 105.51 1.8K
15:02 105.48 105.50 105.48 105.48 4.2K
15:03 105.47 105.53 105.47 105.53 7.4K
15:04 105.53 105.53 105.52 105.53 5.4K
15:05 105.53 105.54 105.53 105.53 3.4K
15:06 105.52 105.52 105.45 105.45 5.2K
15:07 105.47 105.48 105.47 105.47 2.8K
15:08 105.49 105.52 105.49 105.52 3.0K
15:09 105.54 105.54 105.51 105.51 2.8K
15:10 105.51 105.52 105.51 105.52 4.5K
15:11 105.51 105.51 105.50 105.50 3.9K
15:12 105.49 105.52 105.49 105.49 6.2K
15:13 105.52 105.52 105.52 105.52 0.2K
15:14 105.54 105.56 105.53 105.56 7.8K
15:15 105.55 105.55 105.53 105.55 4.5K
15:16 105.55 105.57 105.55 105.55 6.9K
15:17 105.57 105.57 105.55 105.57 2.4K
15:18 105.56 105.57 105.55 105.55 7.8K
15:19 105.57 105.57 105.55 105.57 2.6K
15:20 105.57 105.58 105.57 105.58 4.0K
15:21 105.59 105.59 105.51 105.51 13.4K
15:22 105.51 105.56 105.50 105.55 7.0K
15:23 105.55 105.56 105.53 105.55 5.8K
15:24 105.55 105.59 105.55 105.59 6.5K
15:25 105.59 105.59 105.55 105.58 12.6K
15:26 105.58 105.59 105.57 105.59 5.1K
15:27 105.59 105.63 105.59 105.62 6.8K
15:28 105.62 105.63 105.62 105.62 12.9K
15:29 105.62 105.64 105.58 105.64 14.9K
15:30 105.63 105.65 105.63 105.63 7.7K
15:31 105.62 105.66 105.62 105.64 7.1K
15:32 105.63 105.69 105.62 105.68 10.5K
15:33 105.69 105.74 105.69 105.74 7.7K
15:34 105.73 105.73 105.71 105.71 10.6K
15:35 105.72 105.74 105.70 105.74 8.3K
15:36 105.75 105.76 105.74 105.76 15.6K
15:37 105.77 105.81 105.76 105.78 13.2K
15:38 105.79 105.79 105.74 105.74 11.0K
15:39 105.74 105.76 105.70 105.71 17.8K
15:40 105.73 105.75 105.72 105.72 9.3K
15:41 105.73 105.75 105.73 105.73 7.5K
15:42 105.75 105.75 105.73 105.74 6.4K
15:43 105.74 105.75 105.74 105.74 6.8K
15:44 105.75 105.79 105.75 105.79 8.5K
15:45 105.81 105.85 105.81 105.85 7.3K
15:46 105.83 105.84 105.82 105.82 13.0K
15:47 105.83 105.85 105.83 105.85 8.5K
15:48 105.86 105.91 105.86 105.89 33.4K
15:49 105.89 105.91 105.89 105.91 11.9K
15:50 105.93 105.93 105.75 105.75 28.3K
15:51 105.76 105.76 105.68 105.68 18.8K
15:52 105.68 105.70 105.66 105.66 9.9K
15:53 105.66 105.66 105.62 105.65 23.1K
15:54 105.64 105.72 105.64 105.71 21.0K
15:55 105.72 105.72 105.69 105.71 32.4K
15:56 105.70 105.80 105.70 105.78 45.8K
15:57 105.78 105.81 105.77 105.78 40.9K
15:58 105.78 105.78 105.74 105.75 51.0K
15:59 105.73 105.77 105.71 105.71 1,875.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음