Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
108.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 105.59 105.59 105.59 105.59 25.2K
09:33 105.66 105.83 105.66 105.83 1.6K
09:34 105.81 105.81 105.72 105.77 4.9K
09:36 105.65 105.65 105.65 105.65 2.8K
09:37 105.76 105.76 105.71 105.71 0.8K
09:38 105.71 105.80 105.71 105.73 1.2K
09:39 105.73 105.73 105.66 105.66 1.0K
09:40 105.99 105.99 105.99 105.99 2.2K
09:41 105.98 105.98 105.97 105.97 2.5K
09:42 106.03 106.03 106.03 106.03 1.2K
09:43 106.04 106.04 106.00 106.00 0.9K
09:44 105.96 106.00 105.96 106.00 1.8K
09:45 106.01 106.01 106.00 106.00 4.4K
09:46 105.99 105.99 105.91 105.91 4.5K
09:47 105.90 105.90 105.90 105.90 3.1K
09:48 105.98 105.98 105.93 105.95 1.7K
09:49 105.98 106.00 105.98 105.99 2.9K
09:50 105.93 106.00 105.93 106.00 8.5K
09:51 106.00 106.08 106.00 106.08 26.0K
09:52 105.98 105.98 105.90 105.90 8.3K
09:53 105.89 105.89 105.81 105.81 4.0K
09:54 105.77 105.83 105.77 105.78 1.8K
09:55 105.78 105.84 105.78 105.84 1.4K
09:56 105.83 105.87 105.83 105.87 12.0K
09:57 105.87 105.87 105.83 105.83 5.7K
09:58 105.91 105.91 105.71 105.71 10.4K
09:59 105.75 105.75 105.75 105.75 3.4K
10:00 105.70 105.78 105.70 105.78 1.6K
10:01 105.78 105.78 105.55 105.55 9.0K
10:02 105.52 105.52 105.45 105.46 6.3K
10:03 105.47 105.47 105.41 105.41 1.8K
10:04 105.38 105.38 105.32 105.32 2.5K
10:05 105.26 105.36 105.25 105.36 9.7K
10:06 105.37 105.41 105.30 105.30 4.9K
10:07 105.37 105.37 105.37 105.37 1.4K
10:08 105.29 105.39 105.27 105.39 4.1K
10:09 105.43 105.43 105.38 105.39 9.2K
10:10 105.43 105.50 105.43 105.50 2.1K
10:11 105.50 105.53 105.46 105.53 4.5K
10:12 105.55 105.59 105.55 105.59 5.4K
10:13 105.61 105.65 105.61 105.62 27.3K
10:14 105.73 105.76 105.71 105.75 3.0K
10:15 105.75 105.75 105.75 105.75 2.8K
10:16 105.75 105.77 105.75 105.77 2.1K
10:17 105.75 105.85 105.75 105.80 2.5K
10:18 105.82 105.83 105.79 105.83 6.8K
10:19 105.86 105.90 105.83 105.89 4.2K
10:20 105.89 105.89 105.86 105.89 12.6K
10:21 105.87 106.00 105.87 106.00 4.5K
10:22 105.97 106.01 105.97 105.99 15.5K
10:23 105.96 106.00 105.96 105.98 12.4K
10:24 106.00 106.00 105.97 105.99 6.1K
10:25 105.99 105.99 105.95 105.95 41.7K
10:26 105.95 105.95 105.88 105.88 11.7K
10:27 105.86 105.87 105.82 105.83 11.1K
10:28 105.84 105.84 105.84 105.84 0.7K
10:29 105.87 105.90 105.86 105.90 4.5K
10:30 105.94 105.94 105.94 105.94 1.4K
10:31 105.97 106.10 105.97 106.10 125.9K
10:32 106.17 106.18 106.17 106.18 1.8K
10:33 106.19 106.19 106.13 106.13 4.9K
10:34 106.14 106.20 106.14 106.14 3.9K
10:35 106.14 106.18 106.14 106.18 1.5K
10:36 106.19 106.28 106.18 106.28 3.8K
10:37 106.26 106.29 106.25 106.29 3.8K
10:38 106.26 106.30 106.26 106.30 1.0K
10:39 106.29 106.34 106.29 106.34 3.8K
10:40 106.36 106.44 106.36 106.44 7.0K
10:41 106.49 106.49 106.48 106.48 1.1K
10:42 106.49 106.49 106.44 106.45 12.3K
10:43 106.45 106.54 106.45 106.53 4.7K
10:44 106.53 106.55 106.53 106.54 4.2K
10:45 106.53 106.55 106.53 106.55 3.2K
10:46 106.55 106.60 106.55 106.60 4.8K
10:47 106.62 106.66 106.62 106.66 15.3K
10:48 106.66 106.66 106.64 106.66 4.0K
10:49 106.67 106.69 106.67 106.69 3.2K
10:50 106.72 106.76 106.70 106.73 10.0K
10:51 106.75 106.78 106.67 106.67 10.4K
10:52 106.66 106.71 106.66 106.67 6.6K
10:53 106.69 106.81 106.69 106.81 3.8K
10:54 106.81 106.81 106.78 106.78 1.5K
10:55 106.81 106.81 106.77 106.80 5.1K
10:56 106.78 106.82 106.76 106.79 5.5K
10:57 106.79 106.82 106.74 106.81 12.4K
10:58 106.81 106.81 106.71 106.78 7.8K
10:59 106.78 106.83 106.75 106.75 7.1K
11:00 106.76 106.87 106.76 106.87 9.3K
11:01 106.87 106.89 106.83 106.88 3.4K
11:02 106.88 106.89 106.86 106.89 2.9K
11:03 106.92 106.92 106.83 106.83 7.6K
11:04 106.82 106.84 106.82 106.83 3.2K
11:05 106.83 106.85 106.82 106.84 4.5K
11:06 106.86 106.92 106.86 106.91 3.4K
11:07 106.91 106.98 106.91 106.97 3.5K
11:08 106.95 107.01 106.95 106.99 6.2K
11:09 107.00 107.00 106.90 106.97 12.1K
11:10 106.97 106.97 106.92 106.92 3.3K
11:11 106.86 106.86 106.76 106.79 7.1K
11:12 106.81 106.83 106.81 106.83 2.2K
11:13 106.76 106.77 106.76 106.76 9.2K
11:14 106.75 106.78 106.75 106.76 1.5K
11:15 106.79 106.85 106.79 106.85 3.7K
11:16 106.81 106.84 106.78 106.78 3.6K
11:17 106.80 106.82 106.78 106.81 5.7K
11:18 106.81 106.81 106.78 106.78 3.2K
11:19 106.81 106.81 106.80 106.80 1.4K
11:20 106.76 106.79 106.74 106.79 8.4K
11:21 106.75 106.81 106.75 106.81 1.7K
11:22 106.81 106.82 106.78 106.78 1.6K
11:23 106.81 106.81 106.76 106.76 5.6K
11:24 106.73 106.81 106.72 106.79 8.2K
11:25 106.80 106.84 106.80 106.84 3.1K
11:26 106.82 106.86 106.82 106.86 5.3K
11:27 106.86 106.95 106.85 106.95 5.7K
11:28 106.94 106.97 106.94 106.96 2.8K
11:29 106.93 106.95 106.86 106.89 8.8K
11:30 106.91 106.91 106.87 106.90 2.4K
11:31 106.90 106.90 106.83 106.85 4.6K
11:33 106.85 106.92 106.85 106.92 2.3K
11:34 106.95 106.98 106.95 106.96 1.8K
11:35 106.93 106.95 106.93 106.95 2.0K
11:36 106.92 106.96 106.92 106.95 4.0K
11:37 106.96 106.97 106.96 106.97 0.9K
11:38 106.97 106.97 106.93 106.93 3.5K
11:39 106.95 106.95 106.89 106.89 3.0K
11:41 106.93 106.93 106.90 106.90 1.4K
11:42 106.92 106.95 106.92 106.93 2.5K
11:44 106.93 106.93 106.93 106.93 2.2K
11:45 106.92 106.92 106.87 106.87 2.2K
11:46 106.88 106.93 106.88 106.93 3.2K
11:47 106.91 106.91 106.87 106.87 3.5K
11:48 106.83 106.83 106.79 106.79 3.1K
11:49 106.81 106.81 106.80 106.80 1.6K
11:50 106.81 106.81 106.81 106.81 1.7K
11:51 106.79 106.80 106.78 106.80 3.4K
11:52 106.80 106.80 106.80 106.80 0.7K
11:53 106.80 106.80 106.79 106.79 1.5K
11:54 106.72 106.75 106.72 106.73 6.3K
11:55 106.73 106.73 106.70 106.72 4.3K
11:56 106.71 106.73 106.66 106.69 4.4K
11:57 106.66 106.71 106.60 106.68 28.1K
11:58 106.67 106.67 106.61 106.62 6.1K
11:59 106.63 106.65 106.63 106.65 1.7K
12:00 106.64 106.66 106.61 106.66 2.2K
12:01 106.67 106.67 106.64 106.64 2.6K
12:02 106.59 106.59 106.54 106.54 7.0K
12:03 106.58 106.61 106.58 106.60 3.4K
12:04 106.63 106.63 106.60 106.63 7.3K
12:05 106.63 106.69 106.60 106.60 8.6K
12:06 106.59 106.62 106.59 106.60 3.7K
12:07 106.64 106.64 106.64 106.64 0.4K
12:08 106.62 106.64 106.62 106.64 1.8K
12:09 106.61 106.63 106.61 106.63 3.1K
12:10 106.65 106.66 106.65 106.66 0.8K
12:11 106.69 106.70 106.69 106.70 1.2K
12:12 106.74 106.74 106.72 106.72 2.4K
12:13 106.74 106.76 106.73 106.75 2.9K
12:14 106.76 106.76 106.74 106.75 6.4K
12:15 106.75 106.76 106.72 106.74 8.5K
12:16 106.75 106.75 106.69 106.71 3.7K
12:17 106.71 106.74 106.71 106.74 4.6K
12:18 106.74 106.75 106.72 106.73 2.9K
12:19 106.73 106.73 106.68 106.68 5.4K
12:20 106.66 106.68 106.65 106.68 2.7K
12:21 106.67 106.67 106.65 106.65 4.2K
12:23 106.62 106.64 106.61 106.63 3.1K
12:24 106.61 106.65 106.61 106.65 4.0K
12:26 106.63 106.63 106.59 106.59 2.1K
12:27 106.58 106.58 106.54 106.56 4.3K
12:28 106.54 106.55 106.53 106.54 2.1K
12:29 106.53 106.54 106.53 106.54 2.4K
12:30 106.53 106.55 106.53 106.54 4.5K
12:31 106.53 106.54 106.53 106.54 2.4K
12:32 106.52 106.54 106.52 106.54 1.9K
12:33 106.55 106.57 106.55 106.57 3.2K
12:34 106.54 106.54 106.50 106.50 3.6K
12:35 106.50 106.50 106.47 106.48 3.1K
12:36 106.50 106.50 106.47 106.50 3.3K
12:37 106.50 106.56 106.50 106.56 2.5K
12:38 106.55 106.57 106.55 106.57 1.0K
12:39 106.54 106.55 106.53 106.53 4.6K
12:40 106.52 106.52 106.46 106.46 3.6K
12:41 106.48 106.48 106.44 106.45 4.6K
12:42 106.43 106.49 106.42 106.48 7.2K
12:43 106.49 106.50 106.48 106.50 2.2K
12:44 106.49 106.52 106.49 106.52 4.5K
12:45 106.51 106.51 106.48 106.48 5.3K
12:46 106.50 106.54 106.46 106.53 6.1K
12:47 106.50 106.51 106.49 106.49 3.8K
12:48 106.49 106.62 106.49 106.62 7.2K
12:50 106.60 106.60 106.58 106.59 2.9K
12:51 106.58 106.58 106.57 106.58 2.5K
12:52 106.58 106.58 106.58 106.58 0.8K
12:53 106.59 106.59 106.59 106.59 2.3K
12:54 106.59 106.59 106.59 106.59 0.7K
12:55 106.61 106.61 106.61 106.61 0.4K
12:56 106.59 106.60 106.59 106.60 1.0K
12:57 106.59 106.59 106.58 106.58 2.5K
12:58 106.59 106.59 106.56 106.56 3.3K
13:00 106.52 106.53 106.52 106.53 2.6K
13:01 106.55 106.60 106.55 106.60 2.6K
13:02 106.61 106.61 106.61 106.61 1.5K
13:03 106.61 106.61 106.59 106.59 1.2K
13:04 106.59 106.59 106.58 106.58 2.4K
13:05 106.59 106.59 106.59 106.59 0.4K
13:06 106.59 106.59 106.59 106.59 0.9K
13:07 106.60 106.64 106.60 106.64 2.5K
13:08 106.60 106.60 106.60 106.60 0.7K
13:09 106.60 106.60 106.57 106.58 1.8K
13:10 106.57 106.57 106.54 106.54 1.2K
13:11 106.54 106.55 106.50 106.50 3.0K
13:12 106.46 106.49 106.46 106.49 2.5K
13:13 106.49 106.49 106.47 106.49 3.2K
13:14 106.47 106.47 106.44 106.44 3.0K
13:15 106.47 106.49 106.47 106.47 3.5K
13:16 106.51 106.51 106.49 106.49 0.9K
13:17 106.51 106.51 106.49 106.49 1.9K
13:18 106.52 106.52 106.52 106.52 1.6K
13:19 106.52 106.52 106.52 106.52 0.5K
13:20 106.53 106.53 106.53 106.53 1.5K
13:21 106.52 106.54 106.52 106.54 1.3K
13:22 106.54 106.54 106.53 106.54 1.3K
13:23 106.52 106.53 106.52 106.53 1.6K
13:24 106.53 106.56 106.53 106.56 1.0K
13:25 106.59 106.60 106.58 106.60 2.2K
13:26 106.60 106.60 106.60 106.60 2.7K
13:27 106.61 106.63 106.61 106.63 2.2K
13:28 106.62 106.63 106.62 106.63 3.6K
13:29 106.64 106.66 106.64 106.66 1.3K
13:30 106.67 106.67 106.65 106.65 4.4K
13:31 106.66 106.66 106.65 106.65 2.2K
13:32 106.63 106.64 106.63 106.63 4.2K
13:33 106.68 106.70 106.66 106.66 6.7K
13:34 106.65 106.67 106.65 106.66 1.8K
13:35 106.66 106.71 106.66 106.71 2.2K
13:36 106.74 106.77 106.74 106.77 1.9K
13:37 106.76 106.78 106.74 106.76 10.7K
13:38 106.75 106.78 106.75 106.78 1.8K
13:39 106.78 106.79 106.78 106.78 1.3K
13:40 106.75 106.83 106.75 106.83 34.4K
13:41 106.88 106.91 106.88 106.91 2.2K
13:42 106.90 106.94 106.90 106.92 3.0K
13:43 106.92 107.00 106.92 107.00 5.7K
13:44 106.97 107.00 106.97 107.00 4.6K
13:45 106.99 107.00 106.99 107.00 1.0K
13:46 106.99 106.99 106.98 106.99 5.6K
13:47 106.98 107.02 106.97 107.02 6.6K
13:48 107.00 107.01 107.00 107.01 1.4K
13:49 106.98 106.98 106.88 106.88 12.9K
13:50 106.90 106.90 106.88 106.90 3.2K
13:51 106.90 106.94 106.90 106.94 2.3K
13:52 106.93 106.93 106.93 106.93 3.7K
13:53 106.96 106.96 106.96 106.96 2.0K
13:54 106.95 106.95 106.95 106.95 1.1K
13:55 106.95 106.99 106.95 106.99 2.1K
13:56 106.94 106.96 106.94 106.96 4.1K
13:57 106.96 106.99 106.96 106.99 2.9K
13:58 107.00 107.00 106.90 106.90 9.2K
13:59 106.91 106.91 106.91 106.91 1.9K
14:00 106.92 106.94 106.90 106.94 5.6K
14:01 106.89 106.89 106.89 106.89 1.9K
14:02 106.87 106.88 106.87 106.88 5.1K
14:03 106.84 106.84 106.81 106.81 5.7K
14:04 106.80 106.80 106.79 106.80 2.1K
14:05 106.80 106.83 106.80 106.83 2.1K
14:06 106.83 106.83 106.83 106.83 1.0K
14:07 106.89 106.89 106.87 106.87 3.3K
14:08 106.87 106.88 106.87 106.88 2.5K
14:09 106.89 106.92 106.89 106.92 1.6K
14:10 106.95 106.96 106.95 106.96 1.0K
14:11 106.95 106.96 106.94 106.94 4.9K
14:12 106.93 106.93 106.93 106.93 1.1K
14:13 106.94 106.95 106.94 106.95 1.5K
14:15 106.94 106.96 106.94 106.96 2.0K
14:16 106.98 106.98 106.94 106.96 2.7K
14:17 106.95 106.95 106.95 106.95 2.3K
14:18 106.95 106.96 106.95 106.96 2.4K
14:19 106.96 106.96 106.95 106.96 7.4K
14:20 106.96 106.96 106.93 106.93 6.7K
14:21 106.91 106.91 106.88 106.88 3.8K
14:22 106.89 106.89 106.89 106.89 0.9K
14:23 106.89 106.89 106.88 106.88 2.1K
14:24 106.89 106.89 106.89 106.89 1.2K
14:25 106.88 106.88 106.88 106.88 1.3K
14:26 106.87 106.89 106.87 106.88 3.3K
14:27 106.89 106.89 106.85 106.85 5.1K
14:28 106.84 106.84 106.80 106.81 3.3K
14:29 106.82 106.82 106.82 106.82 0.8K
14:30 106.82 106.90 106.82 106.90 8.3K
14:31 106.91 106.91 106.90 106.90 1.3K
14:32 106.91 106.91 106.91 106.91 1.4K
14:33 106.95 106.97 106.95 106.97 2.8K
14:34 106.95 106.97 106.95 106.97 3.6K
14:35 106.99 106.99 106.95 106.95 6.4K
14:36 106.96 106.96 106.90 106.92 10.3K
14:37 106.91 106.94 106.91 106.94 5.9K
14:38 106.94 106.94 106.94 106.94 4.1K
14:39 106.94 106.94 106.86 106.86 7.0K
14:40 106.89 106.92 106.89 106.90 4.6K
14:41 106.90 106.93 106.90 106.92 2.5K
14:42 106.89 106.89 106.89 106.89 1.8K
14:43 106.88 106.88 106.85 106.86 5.5K
14:44 106.84 106.85 106.81 106.81 4.3K
14:45 106.82 106.83 106.82 106.82 2.1K
14:46 106.83 106.85 106.82 106.84 7.5K
14:47 106.83 106.83 106.83 106.83 2.1K
14:48 106.85 106.85 106.84 106.84 2.1K
14:49 106.86 106.87 106.86 106.86 2.0K
14:50 106.86 106.88 106.86 106.88 1.9K
14:51 106.88 106.90 106.88 106.88 4.1K
14:52 106.88 106.88 106.85 106.85 3.9K
14:53 106.84 106.84 106.84 106.84 1.4K
14:54 106.83 106.83 106.77 106.77 3.0K
14:55 106.77 106.77 106.77 106.77 1.7K
14:56 106.77 106.77 106.77 106.77 1.2K
14:57 106.77 106.77 106.76 106.76 3.7K
14:58 106.74 106.79 106.74 106.78 9.0K
14:59 106.80 106.83 106.79 106.83 4.3K
15:00 106.83 106.84 106.81 106.81 3.3K
15:01 106.82 106.82 106.82 106.82 3.7K
15:02 106.82 106.84 106.82 106.84 3.0K
15:03 106.85 106.89 106.84 106.89 6.3K
15:04 106.88 106.88 106.87 106.87 1.8K
15:05 106.87 106.87 106.86 106.87 1.7K
15:06 106.87 106.87 106.85 106.85 3.0K
15:07 106.85 106.86 106.85 106.86 1.6K
15:08 106.85 106.86 106.85 106.86 2.2K
15:09 106.86 106.86 106.81 106.81 6.9K
15:10 106.78 106.78 106.78 106.78 3.1K
15:11 106.80 106.82 106.80 106.81 2.9K
15:12 106.82 106.83 106.81 106.83 2.9K
15:13 106.81 106.83 106.81 106.83 4.3K
15:14 106.84 106.86 106.83 106.83 4.7K
15:15 106.83 106.85 106.83 106.85 1.4K
15:16 106.85 106.85 106.81 106.82 3.4K
15:17 106.81 106.81 106.79 106.79 1.9K
15:18 106.78 106.80 106.78 106.80 2.4K
15:19 106.79 106.81 106.79 106.81 3.6K
15:20 106.81 106.83 106.81 106.83 5.3K
15:21 106.83 106.86 106.83 106.86 3.7K
15:22 106.86 106.86 106.86 106.86 1.8K
15:23 106.85 106.85 106.84 106.84 3.6K
15:24 106.85 106.85 106.85 106.85 2.8K
15:25 106.86 106.86 106.86 106.86 1.6K
15:26 106.87 106.88 106.87 106.88 3.1K
15:27 106.87 106.91 106.87 106.91 6.3K
15:28 106.91 106.91 106.88 106.88 3.3K
15:29 106.86 106.86 106.85 106.86 3.7K
15:30 106.83 106.83 106.77 106.78 3.4K
15:31 106.80 106.82 106.79 106.81 6.4K
15:32 106.80 106.84 106.80 106.83 6.5K
15:33 106.81 106.81 106.80 106.81 3.7K
15:34 106.82 106.84 106.82 106.83 3.2K
15:35 106.83 106.85 106.82 106.85 4.9K
15:36 106.86 106.86 106.83 106.84 15.2K
15:37 106.90 106.91 106.88 106.89 24.8K
15:38 106.88 106.91 106.88 106.89 6.3K
15:39 106.91 106.91 106.89 106.89 3.4K
15:40 106.89 106.96 106.89 106.95 5.3K
15:41 106.96 106.96 106.95 106.96 5.9K
15:42 106.97 107.01 106.97 106.98 6.5K
15:43 106.97 106.99 106.97 106.99 4.0K
15:44 106.99 107.04 106.99 107.04 8.9K
15:45 107.02 107.05 107.01 107.01 12.9K
15:46 107.02 107.03 107.00 107.00 5.2K
15:47 107.01 107.01 107.00 107.00 10.4K
15:48 107.01 107.04 107.00 107.04 9.1K
15:49 107.04 107.04 106.88 106.91 17.4K
15:50 106.92 106.92 106.81 106.86 13.2K
15:51 106.85 106.92 106.85 106.91 11.0K
15:52 106.90 106.93 106.89 106.93 9.1K
15:53 106.91 106.94 106.87 106.88 17.1K
15:54 106.87 106.91 106.87 106.91 23.1K
15:55 106.92 107.10 106.92 107.03 37.9K
15:56 107.04 107.09 107.04 107.09 22.8K
15:57 107.09 107.09 107.06 107.07 28.7K
15:58 107.03 107.04 107.00 107.03 46.0K
15:59 107.03 107.13 107.02 107.09 763.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음