Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
108.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 104.16 104.37 104.16 104.37 20.9K
09:31 104.36 104.36 104.36 104.36 2.2K
09:32 104.49 104.64 104.49 104.62 18.0K
09:33 104.62 104.62 104.58 104.58 2.0K
09:34 104.57 104.73 104.57 104.71 4.9K
09:35 104.71 104.72 104.63 104.72 12.1K
09:36 104.75 104.75 104.75 104.75 3.9K
09:37 104.82 104.94 104.82 104.94 4.5K
09:38 104.99 105.09 104.98 105.05 9.0K
09:39 105.05 105.05 104.86 104.86 9.8K
09:40 104.92 104.92 104.75 104.75 8.1K
09:41 104.75 104.81 104.74 104.81 4.0K
09:42 104.80 104.81 104.71 104.74 9.7K
09:43 104.81 104.81 104.69 104.69 6.0K
09:44 104.66 104.69 104.59 104.59 8.0K
09:45 104.63 104.70 104.63 104.63 4.2K
09:46 104.64 104.65 104.59 104.59 9.1K
09:47 104.54 104.54 104.50 104.54 9.6K
09:48 104.55 104.55 104.46 104.48 7.7K
09:49 104.48 104.48 104.47 104.47 1.8K
09:50 104.41 104.41 104.31 104.36 2.2K
09:51 104.28 104.28 104.19 104.22 5.8K
09:52 104.21 104.21 104.11 104.11 1.4K
09:53 104.06 104.11 103.96 104.00 7.3K
09:54 104.00 104.00 103.85 103.85 4.7K
09:55 103.94 103.99 103.92 103.96 9.0K
09:56 103.90 103.90 103.75 103.84 2.6K
09:57 103.89 103.93 103.89 103.92 3.1K
09:58 103.91 103.97 103.91 103.95 7.6K
09:59 103.85 103.86 103.81 103.81 3.8K
10:00 103.84 103.99 103.84 103.99 6.0K
10:01 103.97 103.98 103.82 103.88 11.8K
10:02 103.86 104.02 103.86 104.02 4.9K
10:03 104.01 104.09 104.01 104.08 3.9K
10:04 104.07 104.08 103.91 103.91 9.1K
10:05 103.84 103.86 103.84 103.86 2.6K
10:06 103.87 103.87 103.75 103.75 6.1K
10:07 103.73 103.75 103.73 103.74 2.3K
10:08 103.73 103.73 103.67 103.68 7.0K
10:09 103.68 103.73 103.66 103.69 6.5K
10:10 103.73 103.75 103.71 103.71 3.5K
10:11 103.72 103.84 103.72 103.76 2.1K
10:12 103.83 103.83 103.80 103.80 5.8K
10:13 103.71 103.82 103.68 103.82 17.5K
10:14 103.84 103.84 103.84 103.84 0.7K
10:15 103.84 103.89 103.78 103.89 7.7K
10:16 103.90 103.95 103.82 103.82 4.1K
10:17 103.85 103.96 103.80 103.96 4.6K
10:18 103.94 103.94 103.93 103.93 3.4K
10:19 103.93 103.99 103.93 103.97 3.2K
10:20 103.96 104.02 103.95 104.02 3.1K
10:21 103.97 104.05 103.97 104.05 6.9K
10:22 104.09 104.14 104.05 104.14 6.8K
10:23 104.17 104.17 104.13 104.13 1.3K
10:24 104.14 104.18 104.14 104.18 3.0K
10:25 104.18 104.22 104.13 104.15 8.9K
10:26 104.18 104.18 104.11 104.14 3.8K
10:27 104.18 104.18 104.12 104.14 5.4K
10:28 104.08 104.12 104.07 104.12 7.5K
10:29 104.12 104.13 104.00 104.05 7.6K
10:30 104.05 104.14 104.05 104.05 7.9K
10:31 104.02 104.06 103.97 104.04 3.2K
10:32 104.04 104.04 103.83 103.86 4.8K
10:33 103.92 103.93 103.87 103.93 3.3K
10:34 103.95 104.02 103.95 104.02 4.7K
10:35 104.00 104.03 103.97 104.03 4.1K
10:36 104.05 104.06 103.96 103.96 6.1K
10:37 103.97 103.99 103.95 103.97 5.2K
10:38 104.02 104.05 104.01 104.03 1.4K
10:39 104.06 104.06 104.01 104.01 5.7K
10:40 103.98 104.03 103.90 103.90 2.3K
10:41 103.90 103.91 103.83 103.91 5.5K
10:42 103.91 103.96 103.88 103.88 4.8K
10:43 103.89 103.94 103.89 103.94 1.3K
10:44 103.92 103.98 103.90 103.92 9.4K
10:45 103.95 104.01 103.95 103.97 2.6K
10:46 103.95 103.95 103.91 103.93 5.4K
10:47 103.90 103.92 103.85 103.92 6.3K
10:48 103.84 103.86 103.84 103.86 2.6K
10:49 103.86 103.86 103.78 103.84 5.3K
10:50 103.87 103.91 103.87 103.90 5.2K
10:51 103.93 103.94 103.93 103.94 1.9K
10:52 103.92 104.00 103.91 104.00 7.6K
10:53 103.99 104.00 103.93 103.93 4.8K
10:54 103.96 104.02 103.94 104.02 3.7K
10:55 104.05 104.06 103.99 104.01 3.6K
10:56 104.04 104.12 104.04 104.12 2.0K
10:57 104.04 104.06 104.04 104.06 5.8K
10:58 104.08 104.13 104.08 104.11 6.5K
10:59 104.13 104.17 104.13 104.15 5.1K
11:00 104.14 104.29 104.14 104.26 9.9K
11:01 104.26 104.26 104.19 104.20 3.2K
11:02 104.18 104.19 104.18 104.19 1.7K
11:03 104.23 104.25 104.23 104.25 1.9K
11:04 104.25 104.26 104.22 104.23 7.0K
11:05 104.26 104.30 104.26 104.30 1.7K
11:06 104.30 104.30 104.27 104.27 4.8K
11:07 104.36 104.41 104.36 104.41 2.3K
11:08 104.41 104.41 104.39 104.39 2.4K
11:09 104.44 104.47 104.44 104.47 2.8K
11:10 104.43 104.43 104.41 104.41 3.0K
11:11 104.41 104.41 104.39 104.40 2.3K
11:12 104.41 104.44 104.41 104.44 2.6K
11:13 104.46 104.46 104.40 104.40 4.0K
11:14 104.40 104.48 104.40 104.48 3.3K
11:15 104.53 104.56 104.47 104.47 4.8K
11:16 104.46 104.49 104.46 104.49 1.6K
11:17 104.49 104.51 104.47 104.51 1.8K
11:18 104.52 104.52 104.50 104.51 2.3K
11:19 104.54 104.54 104.53 104.54 2.2K
11:20 104.58 104.62 104.58 104.62 3.2K
11:21 104.59 104.65 104.59 104.65 1.8K
11:22 104.66 104.74 104.65 104.74 4.3K
11:23 104.72 104.73 104.65 104.73 5.5K
11:24 104.71 104.75 104.71 104.75 6.9K
11:25 104.72 104.76 104.72 104.74 7.0K
11:26 104.76 104.91 104.76 104.91 8.9K
11:27 104.91 104.96 104.91 104.96 2.2K
11:28 104.97 104.97 104.91 104.95 13.8K
11:29 104.95 104.99 104.95 104.99 4.2K
11:30 105.04 105.04 104.99 104.99 7.5K
11:31 105.03 105.11 105.03 105.11 5.3K
11:32 105.11 105.22 105.11 105.22 8.3K
11:33 105.24 105.25 105.20 105.20 10.9K
11:34 105.20 105.29 105.20 105.27 8.2K
11:35 105.28 105.30 105.27 105.30 7.3K
11:36 105.25 105.25 105.20 105.22 4.9K
11:37 105.25 105.27 105.24 105.26 3.5K
11:38 105.28 105.30 105.27 105.29 4.9K
11:39 105.30 105.35 105.25 105.25 20.6K
11:40 105.22 105.24 105.20 105.22 7.1K
11:41 105.24 105.24 105.16 105.17 13.7K
11:42 105.19 105.30 105.19 105.30 5.2K
11:43 105.27 105.28 105.26 105.28 7.3K
11:44 105.28 105.34 105.28 105.33 33.6K
11:45 105.33 105.39 105.33 105.38 21.2K
11:46 105.38 105.38 105.30 105.32 21.0K
11:47 105.36 105.42 105.35 105.40 11.8K
11:48 105.37 105.37 105.30 105.30 32.5K
11:49 105.29 105.36 105.27 105.36 53.0K
11:50 105.35 105.36 105.34 105.34 7.5K
11:51 105.16 105.16 105.05 105.12 16.7K
11:52 105.16 105.22 105.11 105.14 51.1K
11:53 105.11 105.14 105.11 105.13 22.3K
11:54 105.17 105.22 105.17 105.20 35.0K
11:55 105.15 105.18 105.11 105.11 28.9K
11:56 105.09 105.09 104.97 104.97 8.3K
11:57 104.97 105.02 104.97 105.02 9.1K
11:58 105.02 105.09 105.02 105.03 8.2K
11:59 105.03 105.08 105.03 105.08 6.8K
12:00 105.08 105.11 105.05 105.11 11.5K
12:01 105.10 105.19 105.10 105.16 27.0K
12:02 105.21 105.26 105.21 105.26 11.4K
12:03 105.25 105.27 105.25 105.25 3.4K
12:04 105.26 105.26 105.23 105.25 6.1K
12:05 105.24 105.25 105.21 105.21 8.6K
12:06 105.22 105.22 105.21 105.22 12.3K
12:07 105.25 105.25 105.20 105.24 10.0K
12:08 105.24 105.26 105.21 105.26 3.8K
12:09 105.28 105.31 105.26 105.26 4.3K
12:10 105.26 105.33 105.26 105.33 4.8K
12:11 105.38 105.38 105.34 105.34 6.4K
12:12 105.34 105.35 105.31 105.31 4.6K
12:13 105.31 105.31 105.30 105.30 5.0K
12:14 105.32 105.35 105.31 105.35 6.2K
12:15 105.35 105.36 105.33 105.33 4.7K
12:16 105.33 105.33 105.31 105.31 14.1K
12:17 105.32 105.32 105.20 105.21 74.3K
12:18 105.18 105.19 105.12 105.16 11.8K
12:19 105.16 105.24 105.16 105.22 9.4K
12:20 105.20 105.27 105.20 105.27 5.1K
12:21 105.23 105.25 105.20 105.25 3.9K
12:22 105.27 105.29 105.24 105.24 4.5K
12:23 105.24 105.31 105.24 105.31 10.4K
12:24 105.32 105.34 105.31 105.33 4.0K
12:25 105.32 105.41 105.32 105.41 7.4K
12:26 105.41 105.45 105.40 105.45 5.6K
12:27 105.45 105.45 105.39 105.40 6.1K
12:28 105.40 105.45 105.38 105.42 9.5K
12:29 105.44 105.49 105.44 105.49 8.4K
12:30 105.50 105.51 105.49 105.49 6.2K
12:31 105.45 105.49 105.41 105.49 8.1K
12:32 105.53 105.53 105.48 105.48 3.6K
12:33 105.48 105.50 105.46 105.46 6.7K
12:34 105.45 105.45 105.43 105.45 4.5K
12:35 105.46 105.46 105.44 105.45 6.7K
12:36 105.47 105.47 105.38 105.39 8.2K
12:37 105.39 105.44 105.39 105.44 6.3K
12:38 105.44 105.44 105.39 105.40 4.3K
12:39 105.43 105.43 105.39 105.42 4.9K
12:40 105.41 105.41 105.38 105.38 6.0K
12:41 105.40 105.40 105.34 105.37 15.0K
12:42 105.38 105.41 105.38 105.41 1.9K
12:43 105.44 105.50 105.44 105.50 3.3K
12:44 105.50 105.50 105.49 105.49 3.6K
12:45 105.49 105.51 105.49 105.51 3.5K
12:46 105.51 105.52 105.48 105.51 3.7K
12:47 105.51 105.51 105.49 105.49 3.5K
12:48 105.49 105.51 105.42 105.42 9.2K
12:49 105.43 105.44 105.43 105.44 2.2K
12:50 105.42 105.42 105.37 105.39 7.5K
12:51 105.39 105.39 105.38 105.38 3.3K
12:52 105.38 105.42 105.31 105.31 13.1K
12:53 105.33 105.33 105.33 105.33 1.3K
12:54 105.32 105.34 105.31 105.32 8.0K
12:55 105.33 105.33 105.30 105.30 10.7K
12:56 105.32 105.33 105.31 105.32 6.5K
12:57 105.29 105.31 105.29 105.30 3.1K
12:58 105.31 105.31 105.24 105.24 11.9K
12:59 105.25 105.34 105.25 105.34 5.8K
13:00 105.30 105.32 105.29 105.32 11.0K
13:01 105.36 105.36 105.32 105.32 6.1K
13:02 105.31 105.36 105.31 105.36 7.0K
13:03 105.36 105.37 105.35 105.36 3.5K
13:04 105.42 105.47 105.41 105.45 27.4K
13:05 105.43 105.45 105.42 105.44 13.9K
13:06 105.40 105.44 105.40 105.44 2.6K
13:07 105.45 105.45 105.39 105.39 61.7K
13:08 105.36 105.49 105.36 105.49 8.3K
13:09 105.50 105.50 105.47 105.49 3.0K
13:10 105.47 105.47 105.42 105.44 6.9K
13:11 105.40 105.40 105.37 105.37 5.2K
13:12 105.37 105.38 105.35 105.36 6.8K
13:13 105.37 105.47 105.37 105.40 14.4K
13:14 105.44 105.45 105.44 105.45 3.0K
13:15 105.45 105.46 105.45 105.46 2.1K
13:16 105.47 105.52 105.46 105.52 4.1K
13:17 105.52 105.52 105.43 105.43 14.5K
13:18 105.45 105.48 105.45 105.48 5.1K
13:19 105.48 105.49 105.46 105.47 5.8K
13:20 105.48 105.53 105.47 105.53 4.3K
13:21 105.52 105.52 105.51 105.51 4.3K
13:22 105.49 105.51 105.49 105.50 5.2K
13:23 105.46 105.46 105.36 105.36 23.0K
13:24 105.41 105.42 105.39 105.40 9.2K
13:25 105.40 105.42 105.40 105.42 4.8K
13:26 105.41 105.41 105.40 105.40 2.6K
13:27 105.40 105.43 105.40 105.43 7.9K
13:28 105.45 105.53 105.45 105.53 7.6K
13:29 105.54 105.56 105.53 105.55 16.7K
13:30 105.56 105.59 105.55 105.59 7.8K
13:31 105.58 105.61 105.57 105.61 6.5K
13:32 105.63 105.64 105.60 105.64 7.3K
13:33 105.68 105.73 105.68 105.73 7.0K
13:34 105.68 105.69 105.62 105.65 7.4K
13:35 105.65 105.65 105.62 105.64 4.1K
13:36 105.65 105.66 105.65 105.66 2.4K
13:37 105.64 105.65 105.63 105.63 8.8K
13:38 105.63 105.69 105.63 105.69 10.0K
13:39 105.68 105.72 105.68 105.72 6.6K
13:40 105.74 105.75 105.71 105.73 9.8K
13:41 105.72 105.78 105.71 105.75 9.6K
13:42 105.77 105.77 105.76 105.76 6.4K
13:43 105.76 105.80 105.76 105.80 2.1K
13:44 105.78 105.87 105.77 105.87 7.6K
13:45 105.90 105.93 105.90 105.93 3.4K
13:46 105.96 105.96 105.94 105.94 6.6K
13:47 105.92 105.96 105.92 105.96 1.5K
13:48 105.97 105.98 105.93 105.95 7.0K
13:49 105.94 105.94 105.94 105.94 3.9K
13:50 105.93 105.94 105.90 105.90 6.0K
13:51 105.94 105.98 105.94 105.98 8.6K
13:52 106.00 106.04 106.00 106.04 6.7K
13:53 106.03 106.06 106.02 106.06 4.4K
13:54 106.06 106.06 106.00 106.00 5.0K
13:55 106.00 106.01 105.99 106.01 6.0K
13:56 106.03 106.08 106.03 106.08 4.7K
13:57 106.08 106.08 106.04 106.07 9.7K
13:58 106.07 106.16 106.07 106.13 22.3K
13:59 106.12 106.16 106.12 106.13 9.6K
14:00 106.17 106.19 106.17 106.19 4.0K
14:01 106.18 106.19 106.16 106.16 9.3K
14:02 106.11 106.11 105.97 105.97 23.5K
14:03 105.96 105.97 105.88 105.93 11.0K
14:04 105.91 106.02 105.91 105.98 8.9K
14:05 105.91 105.91 105.87 105.87 4.8K
14:06 105.87 105.95 105.87 105.91 11.2K
14:07 105.98 106.00 105.95 105.95 7.4K
14:08 105.94 105.97 105.94 105.97 2.2K
14:09 105.95 106.02 105.94 106.02 10.0K
14:10 106.02 106.03 106.02 106.03 6.9K
14:11 106.05 106.07 105.92 105.92 16.1K
14:12 105.99 106.07 105.99 106.06 5.5K
14:13 106.07 106.07 105.96 106.01 10.7K
14:14 106.03 106.05 106.01 106.01 11.1K
14:15 106.00 106.01 105.96 105.96 12.2K
14:16 105.95 106.06 105.95 106.06 12.7K
14:17 106.06 106.07 106.02 106.05 9.9K
14:18 106.05 106.08 106.04 106.04 7.0K
14:19 106.04 106.04 105.91 105.91 14.3K
14:20 105.93 105.98 105.91 105.97 6.8K
14:21 105.99 106.01 105.92 105.92 9.5K
14:22 105.90 105.90 105.82 105.87 7.7K
14:23 105.88 105.98 105.88 105.98 6.9K
14:24 105.98 105.98 105.91 105.93 10.1K
14:25 105.93 105.93 105.88 105.91 5.3K
14:26 105.96 105.96 105.91 105.92 6.9K
14:27 105.93 105.93 105.79 105.79 6.9K
14:28 105.81 105.81 105.69 105.69 10.6K
14:29 105.68 105.77 105.68 105.77 4.1K
14:30 105.74 105.79 105.74 105.78 9.4K
14:31 105.74 105.76 105.74 105.75 4.9K
14:32 105.75 105.78 105.75 105.78 5.6K
14:33 105.73 105.80 105.73 105.80 5.2K
14:34 105.81 105.81 105.78 105.80 3.8K
14:35 105.78 105.78 105.74 105.76 6.7K
14:36 105.77 105.77 105.72 105.76 7.0K
14:37 105.79 105.79 105.77 105.78 3.4K
14:38 105.80 105.80 105.77 105.79 8.5K
14:39 105.79 105.79 105.75 105.77 9.2K
14:40 105.81 105.84 105.79 105.79 9.4K
14:41 105.77 105.81 105.77 105.79 4.3K
14:42 105.79 105.80 105.77 105.79 5.2K
14:43 105.78 105.82 105.78 105.82 3.1K
14:44 105.81 105.84 105.79 105.84 8.5K
14:45 105.85 105.86 105.85 105.86 0.7K
14:46 105.86 105.94 105.86 105.93 11.1K
14:47 105.94 105.95 105.92 105.92 6.2K
14:48 105.93 105.94 105.90 105.93 6.4K
14:49 105.94 105.94 105.91 105.92 4.0K
14:50 105.92 105.92 105.86 105.88 7.4K
14:51 105.88 105.92 105.88 105.92 9.0K
14:52 105.90 105.90 105.89 105.89 5.7K
14:53 105.87 105.90 105.86 105.86 6.6K
14:54 105.87 105.88 105.85 105.88 6.4K
14:55 105.89 105.89 105.84 105.84 10.7K
14:56 105.83 105.87 105.83 105.87 5.4K
14:57 105.89 105.89 105.84 105.84 5.8K
14:58 105.83 105.86 105.83 105.86 3.7K
14:59 105.86 105.86 105.82 105.82 7.6K
15:00 105.82 105.88 105.82 105.87 16.7K
15:01 105.87 105.90 105.87 105.87 6.9K
15:02 105.88 105.88 105.83 105.86 14.5K
15:03 105.87 105.98 105.87 105.98 10.4K
15:04 105.97 105.99 105.97 105.99 4.3K
15:05 105.99 106.01 105.99 106.01 7.2K
15:06 106.00 106.06 106.00 106.06 4.9K
15:07 106.06 106.09 106.06 106.07 7.8K
15:08 106.07 106.08 106.05 106.06 5.7K
15:09 106.05 106.05 106.02 106.02 17.6K
15:10 106.02 106.06 106.02 106.05 10.7K
15:11 106.07 106.13 106.07 106.13 7.6K
15:12 106.13 106.17 106.13 106.17 14.2K
15:13 106.18 106.22 106.18 106.18 9.4K
15:14 106.19 106.23 106.19 106.23 6.9K
15:15 106.21 106.22 106.19 106.19 6.3K
15:16 106.19 106.19 106.16 106.17 13.2K
15:17 106.17 106.21 106.16 106.21 6.9K
15:18 106.22 106.33 106.22 106.33 23.0K
15:19 106.34 106.35 106.33 106.35 25.1K
15:20 106.33 106.38 106.32 106.38 18.9K
15:21 106.36 106.39 106.30 106.30 36.3K
15:22 106.31 106.37 106.31 106.35 12.4K
15:23 106.36 106.43 106.36 106.43 10.5K
15:24 106.42 106.42 106.37 106.37 14.4K
15:25 106.38 106.38 106.27 106.28 22.6K
15:26 106.29 106.30 106.26 106.26 8.3K
15:27 106.26 106.27 106.25 106.26 5.2K
15:28 106.25 106.27 106.21 106.26 13.0K
15:29 106.25 106.26 106.22 106.23 8.1K
15:30 106.23 106.23 106.18 106.18 16.3K
15:31 106.19 106.21 106.17 106.21 14.2K
15:32 106.20 106.24 106.20 106.22 10.9K
15:33 106.23 106.24 106.21 106.23 9.4K
15:34 106.22 106.22 106.20 106.20 26.6K
15:35 106.21 106.26 106.21 106.25 20.7K
15:36 106.24 106.27 106.23 106.24 12.4K
15:37 106.22 106.22 106.20 106.20 8.0K
15:38 106.19 106.20 106.17 106.20 13.4K
15:39 106.20 106.20 106.18 106.18 11.2K
15:40 106.17 106.18 106.12 106.12 17.7K
15:41 106.12 106.16 106.12 106.16 17.5K
15:42 106.18 106.20 106.18 106.19 11.0K
15:43 106.21 106.23 106.19 106.21 16.5K
15:44 106.20 106.23 106.20 106.22 21.2K
15:45 106.22 106.22 106.15 106.16 42.7K
15:46 106.17 106.17 106.13 106.17 17.4K
15:47 106.19 106.20 106.16 106.19 35.8K
15:48 106.20 106.28 106.20 106.28 17.2K
15:49 106.29 106.32 106.29 106.30 36.5K
15:50 106.30 106.30 106.18 106.18 44.0K
15:51 106.14 106.19 106.13 106.18 28.9K
15:52 106.18 106.18 106.11 106.13 26.0K
15:53 106.13 106.17 106.13 106.16 34.9K
15:54 106.18 106.18 106.09 106.09 31.8K
15:55 106.10 106.19 106.05 106.05 53.7K
15:56 105.99 106.08 105.99 106.00 75.5K
15:57 105.99 106.05 105.99 106.04 81.7K
15:58 106.05 106.07 105.95 105.96 119.2K
15:59 105.94 106.03 105.94 106.00 940.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음