Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
108.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 109.51 109.58 109.34 109.34 26.6K
09:31 109.64 109.64 109.20 109.20 3.6K
09:32 109.46 109.48 109.46 109.48 6.3K
09:33 109.50 109.54 109.36 109.36 8.0K
09:34 109.46 109.46 109.32 109.39 10.7K
09:35 109.44 109.49 109.44 109.45 1.8K
09:36 109.45 109.45 109.39 109.39 1.8K
09:37 109.39 109.43 109.32 109.32 7.1K
09:38 109.35 109.47 109.34 109.41 5.9K
09:39 109.43 109.58 109.43 109.53 2.9K
09:40 109.38 109.47 109.38 109.47 10.5K
09:41 109.46 109.61 109.46 109.61 4.0K
09:42 109.57 109.62 109.57 109.62 1.9K
09:43 109.53 109.53 109.50 109.51 2.9K
09:44 109.61 109.61 109.46 109.54 4.7K
09:45 109.46 109.47 109.35 109.36 4.9K
09:46 109.40 109.49 109.36 109.36 7.5K
09:47 109.38 109.40 109.34 109.40 7.5K
09:48 109.41 109.44 109.38 109.40 12.0K
09:49 109.45 109.53 109.44 109.48 7.6K
09:50 109.45 109.48 109.41 109.48 10.3K
09:51 109.48 109.52 109.45 109.45 6.3K
09:52 109.44 109.51 109.43 109.43 2.6K
09:53 109.49 109.49 109.31 109.31 13.8K
09:54 109.36 109.36 109.34 109.34 1.3K
09:55 109.33 109.35 109.29 109.29 5.0K
09:56 109.25 109.28 109.22 109.22 10.3K
09:57 109.25 109.30 109.25 109.28 3.9K
09:58 109.27 109.28 109.26 109.26 1.5K
09:59 109.25 109.25 109.21 109.23 5.8K
10:00 109.22 109.25 109.18 109.18 5.9K
10:01 109.17 109.20 109.17 109.20 2.7K
10:02 109.19 109.19 109.16 109.19 4.4K
10:03 109.19 109.24 109.19 109.20 3.6K
10:04 109.16 109.16 109.13 109.13 5.3K
10:05 109.17 109.26 109.16 109.26 12.9K
10:06 109.27 109.29 109.27 109.28 1.7K
10:07 109.27 109.30 109.27 109.27 6.1K
10:08 109.29 109.37 109.25 109.37 9.3K
10:09 109.35 109.38 109.35 109.35 5.7K
10:10 109.36 109.43 109.36 109.43 9.6K
10:11 109.43 109.47 109.43 109.44 2.2K
10:12 109.44 109.44 109.31 109.35 6.0K
10:13 109.38 109.39 109.36 109.38 3.6K
10:14 109.38 109.46 109.38 109.45 5.5K
10:15 109.42 109.44 109.28 109.30 6.2K
10:16 109.29 109.36 109.29 109.36 2.9K
10:17 109.36 109.36 109.33 109.34 4.3K
10:18 109.25 109.26 109.23 109.26 2.6K
10:19 109.20 109.20 109.14 109.14 8.3K
10:20 109.15 109.20 109.15 109.20 3.5K
10:21 109.21 109.27 109.20 109.22 4.9K
10:22 109.20 109.20 109.10 109.10 4.6K
10:23 109.16 109.20 109.16 109.19 4.6K
10:24 109.19 109.27 109.19 109.26 6.2K
10:25 109.26 109.27 109.24 109.27 6.1K
10:26 109.26 109.44 109.26 109.34 8.0K
10:27 109.36 109.45 109.36 109.45 7.2K
10:28 109.44 109.50 109.44 109.49 10.8K
10:29 109.43 109.45 109.38 109.45 10.6K
10:30 109.46 109.49 109.46 109.49 10.4K
10:31 109.47 109.48 109.45 109.48 3.2K
10:32 109.46 109.52 109.46 109.52 5.0K
10:33 109.51 109.58 109.51 109.58 3.3K
10:34 109.56 109.57 109.51 109.53 7.1K
10:35 109.52 109.55 109.43 109.43 6.9K
10:36 109.45 109.46 109.44 109.45 1.6K
10:37 109.46 109.46 109.44 109.45 3.4K
10:38 109.44 109.44 109.37 109.40 4.8K
10:39 109.40 109.44 109.40 109.44 2.2K
10:40 109.43 109.49 109.43 109.45 4.7K
10:41 109.45 109.48 109.45 109.46 2.5K
10:42 109.46 109.50 109.45 109.50 7.2K
10:43 109.49 109.53 109.49 109.53 4.5K
10:44 109.52 109.55 109.51 109.51 8.6K
10:45 109.51 109.51 109.44 109.44 7.4K
10:46 109.43 109.45 109.40 109.40 3.9K
10:47 109.40 109.42 109.40 109.42 6.0K
10:48 109.40 109.44 109.40 109.44 4.7K
10:49 109.42 109.43 109.42 109.43 3.0K
10:50 109.42 109.45 109.39 109.39 4.4K
10:51 109.40 109.40 109.30 109.30 5.8K
10:52 109.30 109.33 109.30 109.33 2.0K
10:53 109.33 109.34 109.33 109.33 3.5K
10:54 109.33 109.35 109.33 109.34 2.9K
10:55 109.35 109.39 109.35 109.39 7.1K
10:56 109.34 109.38 109.33 109.38 6.6K
10:57 109.39 109.41 109.39 109.41 1.6K
10:58 109.41 109.45 109.37 109.37 6.4K
10:59 109.37 109.40 109.36 109.40 3.7K
11:00 109.43 109.44 109.42 109.44 2.6K
11:01 109.46 109.52 109.46 109.50 8.2K
11:02 109.43 109.43 109.42 109.42 2.0K
11:03 109.42 109.46 109.42 109.42 3.3K
11:04 109.42 109.43 109.42 109.42 2.0K
11:05 109.43 109.43 109.35 109.37 8.5K
11:06 109.35 109.36 109.33 109.33 3.4K
11:07 109.31 109.31 109.23 109.23 5.5K
11:08 109.22 109.24 109.21 109.24 3.7K
11:09 109.21 109.24 109.21 109.22 2.7K
11:10 109.19 109.23 109.18 109.20 7.6K
11:11 109.21 109.26 109.18 109.26 20.2K
11:12 109.27 109.29 109.27 109.27 7.1K
11:13 109.27 109.29 109.27 109.29 2.5K
11:14 109.29 109.31 109.27 109.31 6.6K
11:15 109.32 109.34 109.29 109.34 3.7K
11:16 109.40 109.45 109.40 109.44 11.1K
11:17 109.43 109.43 109.37 109.37 5.8K
11:18 109.38 109.38 109.32 109.32 5.1K
11:19 109.33 109.35 109.33 109.34 3.3K
11:20 109.34 109.36 109.33 109.33 4.8K
11:21 109.36 109.36 109.31 109.31 6.4K
11:22 109.32 109.33 109.29 109.30 2.4K
11:23 109.28 109.30 109.27 109.27 4.7K
11:24 109.28 109.28 109.27 109.28 2.4K
11:25 109.27 109.29 109.27 109.28 7.3K
11:26 109.28 109.31 109.25 109.29 8.8K
11:27 109.28 109.28 109.26 109.26 2.8K
11:28 109.29 109.30 109.28 109.29 4.2K
11:29 109.30 109.33 109.29 109.33 4.1K
11:30 109.34 109.34 109.24 109.27 6.9K
11:31 109.30 109.31 109.30 109.30 6.4K
11:32 109.29 109.30 109.29 109.30 1.2K
11:33 109.30 109.30 109.27 109.27 4.4K
11:34 109.29 109.30 109.29 109.29 1.9K
11:35 109.29 109.29 109.28 109.29 3.5K
11:36 109.31 109.35 109.31 109.35 4.2K
11:37 109.35 109.37 109.35 109.37 3.6K
11:38 109.40 109.40 109.37 109.37 9.7K
11:39 109.33 109.38 109.33 109.37 5.6K
11:40 109.39 109.39 109.36 109.36 2.1K
11:41 109.34 109.38 109.34 109.38 2.2K
11:42 109.38 109.38 109.36 109.38 3.2K
11:43 109.37 109.42 109.37 109.41 5.1K
11:44 109.41 109.45 109.41 109.44 2.9K
11:45 109.42 109.43 109.42 109.42 4.8K
11:46 109.43 109.43 109.39 109.39 4.1K
11:47 109.41 109.42 109.41 109.41 4.9K
11:48 109.39 109.40 109.37 109.40 1.9K
11:49 109.40 109.41 109.37 109.39 4.7K
11:50 109.40 109.40 109.38 109.40 3.5K
11:51 109.39 109.41 109.39 109.40 1.9K
11:52 109.40 109.40 109.38 109.39 3.6K
11:53 109.40 109.42 109.40 109.41 3.4K
11:54 109.42 109.43 109.39 109.43 6.9K
11:55 109.45 109.45 109.45 109.45 1.5K
11:56 109.46 109.49 109.46 109.46 6.0K
11:57 109.46 109.46 109.41 109.42 16.3K
11:58 109.43 109.43 109.34 109.34 20.1K
11:59 109.28 109.30 109.27 109.30 11.3K
12:00 109.28 109.28 109.14 109.14 11.2K
12:01 109.14 109.25 109.14 109.25 10.5K
12:02 109.25 109.26 109.24 109.24 5.3K
12:03 109.24 109.26 109.22 109.26 7.8K
12:04 109.26 109.26 109.22 109.25 5.9K
12:05 109.25 109.25 109.23 109.23 2.7K
12:06 109.22 109.32 109.22 109.32 4.8K
12:07 109.32 109.32 109.29 109.29 5.4K
12:08 109.28 109.31 109.28 109.31 5.0K
12:09 109.31 109.33 109.31 109.33 4.0K
12:10 109.35 109.40 109.35 109.40 2.8K
12:11 109.40 109.40 109.40 109.40 2.3K
12:12 109.41 109.42 109.41 109.42 5.9K
12:13 109.42 109.42 109.41 109.42 4.2K
12:14 109.44 109.47 109.44 109.47 3.5K
12:15 109.49 109.49 109.49 109.49 3.1K
12:16 109.49 109.49 109.45 109.46 5.2K
12:17 109.46 109.46 109.40 109.40 5.5K
12:18 109.42 109.44 109.42 109.43 4.7K
12:19 109.41 109.41 109.41 109.41 2.2K
12:20 109.41 109.41 109.39 109.39 3.5K
12:21 109.40 109.41 109.39 109.41 5.6K
12:22 109.41 109.41 109.41 109.41 1.2K
12:23 109.43 109.43 109.43 109.43 5.2K
12:24 109.47 109.47 109.47 109.47 9.2K
12:25 109.46 109.46 109.39 109.39 4.5K
12:26 109.42 109.42 109.42 109.42 3.7K
12:27 109.41 109.41 109.41 109.41 1.2K
12:28 109.44 109.49 109.44 109.49 7.7K
12:29 109.48 109.49 109.46 109.48 3.8K
12:30 109.51 109.51 109.44 109.44 7.0K
12:31 109.46 109.46 109.44 109.45 1.9K
12:32 109.44 109.44 109.43 109.44 2.3K
12:33 109.44 109.44 109.39 109.39 3.8K
12:34 109.39 109.41 109.39 109.41 3.0K
12:35 109.41 109.43 109.41 109.43 1.8K
12:36 109.44 109.45 109.44 109.45 2.6K
12:37 109.45 109.45 109.43 109.44 5.1K
12:38 109.43 109.45 109.43 109.45 3.3K
12:39 109.45 109.45 109.43 109.43 3.2K
12:40 109.43 109.43 109.43 109.43 0.8K
12:41 109.45 109.48 109.45 109.48 2.3K
12:42 109.47 109.48 109.47 109.48 3.2K
12:43 109.49 109.50 109.49 109.50 4.0K
12:44 109.49 109.51 109.49 109.51 2.5K
12:45 109.52 109.57 109.52 109.57 7.2K
12:46 109.55 109.56 109.54 109.54 1.7K
12:47 109.55 109.55 109.53 109.53 6.2K
12:48 109.53 109.53 109.49 109.50 4.9K
12:49 109.50 109.54 109.50 109.54 5.0K
12:50 109.54 109.58 109.54 109.58 2.9K
12:51 109.58 109.58 109.54 109.55 5.2K
12:52 109.54 109.54 109.54 109.54 0.5K
12:53 109.54 109.54 109.54 109.54 2.1K
12:54 109.50 109.50 109.48 109.49 5.1K
12:55 109.48 109.48 109.41 109.41 3.2K
12:56 109.41 109.42 109.41 109.42 3.8K
12:57 109.43 109.43 109.38 109.38 4.1K
12:58 109.37 109.37 109.37 109.37 0.9K
12:59 109.37 109.37 109.34 109.36 3.6K
13:00 109.35 109.35 109.28 109.29 2.0K
13:01 109.27 109.27 109.17 109.22 8.9K
13:02 109.22 109.22 109.18 109.20 5.0K
13:03 109.22 109.23 109.20 109.20 2.1K
13:04 109.21 109.22 109.20 109.21 5.1K
13:05 109.17 109.17 109.16 109.17 4.2K
13:06 109.20 109.20 109.20 109.20 1.6K
13:07 109.20 109.20 109.15 109.15 6.0K
13:08 109.14 109.14 109.14 109.14 2.0K
13:09 109.16 109.17 109.16 109.16 3.1K
13:10 109.17 109.17 109.16 109.16 1.0K
13:11 109.17 109.18 109.16 109.18 4.2K
13:12 109.19 109.21 109.18 109.18 4.3K
13:13 109.18 109.19 109.18 109.19 2.5K
13:14 109.18 109.21 109.18 109.21 0.9K
13:15 109.21 109.21 109.16 109.19 6.2K
13:16 109.20 109.23 109.20 109.23 4.3K
13:17 109.24 109.24 109.22 109.22 2.7K
13:18 109.23 109.25 109.23 109.24 2.6K
13:19 109.25 109.27 109.25 109.26 4.9K
13:20 109.25 109.25 109.25 109.25 1.0K
13:21 109.28 109.28 109.25 109.25 2.7K
13:22 109.25 109.27 109.23 109.27 4.7K
13:23 109.27 109.27 109.26 109.26 1.6K
13:24 109.25 109.25 109.24 109.24 2.1K
13:25 109.21 109.24 109.21 109.24 4.7K
13:26 109.23 109.25 109.23 109.23 4.1K
13:27 109.23 109.26 109.23 109.26 4.6K
13:28 109.26 109.27 109.23 109.23 3.1K
13:29 109.23 109.25 109.23 109.24 5.3K
13:30 109.24 109.26 109.24 109.24 4.9K
13:31 109.22 109.23 109.22 109.23 2.0K
13:32 109.24 109.26 109.24 109.26 1.6K
13:33 109.26 109.26 109.26 109.26 2.1K
13:34 109.25 109.25 109.25 109.25 1.1K
13:35 109.25 109.31 109.25 109.31 6.0K
13:36 109.30 109.30 109.24 109.24 5.0K
13:37 109.22 109.22 109.21 109.21 4.1K
13:38 109.21 109.21 109.16 109.16 3.7K
13:39 109.14 109.16 109.14 109.16 2.5K
13:40 109.18 109.18 109.18 109.18 2.7K
13:41 109.18 109.18 109.16 109.17 3.2K
13:42 109.17 109.17 109.11 109.12 7.2K
13:43 109.11 109.11 109.11 109.11 0.7K
13:44 109.11 109.11 109.10 109.11 1.7K
13:45 109.11 109.12 109.11 109.11 4.0K
13:46 109.12 109.13 109.12 109.12 2.2K
13:47 109.13 109.13 109.11 109.11 6.0K
13:48 109.11 109.12 109.11 109.11 6.9K
13:49 109.11 109.13 109.11 109.13 3.5K
13:50 109.15 109.15 109.11 109.11 4.4K
13:51 109.13 109.13 109.09 109.09 3.8K
13:52 109.09 109.09 109.08 109.09 3.7K
13:53 109.08 109.08 109.08 109.08 0.5K
13:54 109.08 109.08 109.04 109.04 5.4K
13:55 109.04 109.04 109.01 109.01 2.8K
13:56 109.02 109.04 109.02 109.04 2.2K
13:57 109.03 109.04 109.03 109.04 3.4K
13:58 109.03 109.04 109.03 109.04 7.7K
13:59 109.04 109.04 109.02 109.04 2.7K
14:00 109.04 109.07 109.04 109.07 5.7K
14:01 109.06 109.09 109.06 109.07 8.3K
14:02 109.08 109.10 109.08 109.09 3.4K
14:03 109.10 109.11 109.10 109.11 3.6K
14:04 109.12 109.12 109.12 109.12 0.6K
14:05 109.13 109.18 109.13 109.18 3.8K
14:06 109.19 109.19 109.15 109.19 11.3K
14:07 109.21 109.21 109.14 109.15 6.5K
14:08 109.14 109.14 109.14 109.14 2.1K
14:09 109.11 109.11 109.02 109.02 4.9K
14:10 109.03 109.08 109.03 109.08 4.2K
14:11 109.07 109.09 109.07 109.09 3.5K
14:12 109.10 109.10 109.07 109.07 2.8K
14:13 109.06 109.09 109.06 109.08 3.4K
14:14 109.09 109.09 109.09 109.09 1.6K
14:15 109.09 109.09 109.02 109.02 4.1K
14:16 109.02 109.03 109.02 109.03 2.3K
14:17 109.03 109.04 109.00 109.01 6.5K
14:18 109.01 109.01 108.99 109.00 4.2K
14:19 109.02 109.03 109.01 109.03 4.2K
14:20 109.04 109.06 109.01 109.02 6.8K
14:21 109.04 109.06 109.04 109.06 1.6K
14:22 109.07 109.07 109.06 109.06 2.4K
14:23 109.07 109.07 109.03 109.03 6.9K
14:24 109.02 109.03 109.01 109.01 2.8K
14:25 109.01 109.03 109.01 109.03 5.6K
14:26 109.01 109.03 109.01 109.03 2.8K
14:27 109.03 109.03 109.01 109.01 3.8K
14:28 109.01 109.02 109.01 109.02 2.1K
14:29 109.01 109.04 109.00 109.04 5.1K
14:30 109.05 109.07 109.04 109.07 3.4K
14:31 109.07 109.08 109.07 109.07 4.3K
14:32 109.08 109.08 109.05 109.06 4.7K
14:33 109.06 109.06 109.06 109.06 1.1K
14:34 109.06 109.06 109.04 109.04 3.6K
14:35 109.04 109.06 109.04 109.06 3.1K
14:36 109.05 109.05 109.02 109.02 5.0K
14:37 109.03 109.04 109.03 109.04 2.6K
14:38 109.03 109.03 109.01 109.02 5.3K
14:39 109.03 109.04 109.03 109.04 1.6K
14:40 109.03 109.07 109.03 109.05 3.0K
14:41 109.06 109.06 109.06 109.06 1.5K
14:42 109.03 109.03 108.98 108.98 6.6K
14:43 108.98 108.98 108.95 108.95 2.1K
14:44 108.96 108.96 108.94 108.96 6.4K
14:45 108.97 108.99 108.97 108.99 3.3K
14:46 108.98 108.98 108.92 108.93 8.2K
14:47 108.93 108.93 108.93 108.93 0.8K
14:48 108.91 108.92 108.91 108.92 4.9K
14:49 108.92 108.93 108.88 108.88 5.7K
14:50 108.87 108.88 108.87 108.88 1.5K
14:51 108.88 108.88 108.84 108.84 11.8K
14:52 108.85 108.85 108.82 108.82 5.4K
14:53 108.84 108.84 108.84 108.84 4.8K
14:54 108.84 108.84 108.84 108.84 2.0K
14:55 108.83 108.84 108.83 108.83 5.0K
14:56 108.83 108.84 108.83 108.84 5.6K
14:57 108.84 108.84 108.84 108.84 4.4K
14:58 108.84 108.84 108.84 108.84 2.1K
14:59 108.84 108.84 108.83 108.84 10.3K
15:00 108.85 108.88 108.84 108.84 7.8K
15:01 108.84 108.85 108.84 108.85 5.9K
15:02 108.86 108.89 108.86 108.89 5.7K
15:03 108.88 108.89 108.86 108.89 7.0K
15:04 108.88 108.91 108.88 108.91 2.8K
15:05 108.91 108.94 108.91 108.94 9.7K
15:06 108.95 108.98 108.95 108.97 2.7K
15:07 108.96 108.98 108.96 108.98 13.0K
15:08 108.96 108.96 108.91 108.93 17.7K
15:09 108.93 108.95 108.91 108.91 23.7K
15:10 108.91 108.91 108.89 108.89 9.3K
15:11 108.90 108.90 108.89 108.89 5.6K
15:12 108.90 108.96 108.90 108.96 7.7K
15:13 108.96 109.02 108.96 109.02 19.4K
15:14 109.02 109.02 109.00 109.00 13.1K
15:15 108.98 108.99 108.97 108.98 6.1K
15:16 108.98 108.98 108.87 108.87 74.9K
15:17 108.85 108.86 108.80 108.82 11.2K
15:18 108.82 108.88 108.82 108.88 5.7K
15:19 108.88 108.88 108.83 108.84 10.7K
15:20 108.85 108.86 108.84 108.85 14.2K
15:21 108.85 108.87 108.84 108.84 8.9K
15:22 108.84 108.84 108.81 108.83 6.4K
15:23 108.82 108.82 108.80 108.81 6.7K
15:24 108.81 108.81 108.77 108.79 6.5K
15:25 108.82 108.85 108.82 108.85 10.5K
15:26 108.85 108.90 108.85 108.90 7.8K
15:27 108.89 108.93 108.89 108.91 12.8K
15:28 108.90 108.90 108.87 108.88 4.7K
15:29 108.87 108.89 108.87 108.88 8.3K
15:30 108.87 108.89 108.86 108.86 7.4K
15:31 108.86 108.87 108.85 108.86 2.5K
15:32 108.85 108.86 108.82 108.82 10.8K
15:33 108.82 108.86 108.81 108.82 9.2K
15:34 108.78 108.80 108.78 108.79 8.8K
15:35 108.78 108.81 108.78 108.80 7.7K
15:36 108.80 108.80 108.76 108.77 8.5K
15:37 108.74 108.74 108.71 108.71 18.7K
15:38 108.75 108.75 108.71 108.72 16.2K
15:39 108.71 108.74 108.71 108.73 14.9K
15:40 108.73 108.78 108.73 108.75 16.4K
15:41 108.75 108.77 108.75 108.77 7.3K
15:42 108.74 108.77 108.74 108.76 11.4K
15:43 108.73 108.73 108.70 108.70 14.5K
15:44 108.71 108.74 108.71 108.74 10.2K
15:45 108.73 108.76 108.71 108.72 15.8K
15:46 108.74 108.77 108.73 108.75 30.6K
15:47 108.77 108.80 108.75 108.79 13.2K
15:48 108.74 108.74 108.71 108.72 57.5K
15:49 108.72 108.73 108.65 108.65 26.0K
15:50 108.63 108.63 108.53 108.55 32.6K
15:51 108.50 108.54 108.50 108.54 22.5K
15:52 108.54 108.62 108.54 108.62 18.1K
15:53 108.62 108.64 108.59 108.62 24.1K
15:54 108.61 108.61 108.59 108.59 25.6K
15:55 108.60 108.74 108.60 108.73 59.9K
15:56 108.69 108.75 108.69 108.71 40.0K
15:57 108.72 108.74 108.69 108.70 51.3K
15:58 108.69 108.70 108.66 108.67 58.5K
15:59 108.67 108.67 108.63 108.65 1,203.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음