Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
108.66
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 107.87 107.87 107.51 107.51 35.1K
09:31 107.52 107.66 107.46 107.46 11.0K
09:32 107.41 107.41 107.27 107.27 7.6K
09:33 107.25 107.37 107.24 107.36 2.7K
09:34 107.33 107.67 107.33 107.67 8.4K
09:35 107.71 107.75 107.71 107.75 6.8K
09:36 107.82 107.82 107.75 107.79 7.3K
09:37 107.72 107.78 107.72 107.78 2.3K
09:38 107.73 107.77 107.70 107.71 10.7K
09:39 107.63 107.74 107.61 107.74 14.3K
09:40 107.83 107.99 107.82 107.96 15.8K
09:41 107.97 107.99 107.93 107.94 14.5K
09:42 107.86 107.86 107.74 107.74 9.5K
09:43 107.74 107.90 107.74 107.85 23.6K
09:44 107.85 107.85 107.79 107.79 9.9K
09:45 107.75 107.75 107.48 107.49 8.0K
09:46 107.51 107.85 107.51 107.85 13.3K
09:47 107.85 107.86 107.77 107.82 8.0K
09:48 107.69 107.79 107.69 107.79 9.7K
09:49 107.79 107.81 107.71 107.81 10.3K
09:50 107.81 107.84 107.67 107.67 22.8K
09:51 107.67 107.80 107.67 107.80 15.3K
09:52 107.75 107.81 107.73 107.81 21.4K
09:53 107.81 107.81 107.73 107.75 10.1K
09:54 107.75 107.80 107.74 107.78 17.9K
09:55 107.76 107.76 107.58 107.70 11.4K
09:56 107.80 107.80 107.70 107.80 5.7K
09:57 107.80 107.87 107.77 107.87 21.3K
09:58 107.93 107.96 107.92 107.96 30.3K
09:59 107.84 107.85 107.77 107.77 13.8K
10:00 107.81 107.81 107.56 107.57 11.5K
10:01 107.61 107.62 107.57 107.58 6.0K
10:02 107.58 107.62 107.52 107.57 16.4K
10:03 107.55 107.72 107.51 107.69 17.6K
10:04 107.66 107.75 107.63 107.74 16.2K
10:05 107.74 107.87 107.74 107.81 8.1K
10:06 107.81 107.82 107.77 107.81 4.6K
10:07 107.80 107.80 107.68 107.71 6.4K
10:08 107.67 107.82 107.62 107.82 13.6K
10:09 107.82 107.92 107.82 107.89 11.4K
10:10 107.89 107.89 107.79 107.79 14.6K
10:11 107.81 107.90 107.81 107.87 25.0K
10:12 107.87 107.98 107.87 107.98 14.5K
10:13 107.94 108.00 107.73 107.73 10.9K
10:14 107.72 107.72 107.59 107.59 4.6K
10:15 107.59 107.88 107.59 107.88 8.1K
10:16 107.88 107.88 107.82 107.84 6.3K
10:17 107.86 107.89 107.78 107.85 22.4K
10:18 107.81 107.85 107.81 107.82 7.0K
10:19 107.77 107.84 107.76 107.82 14.0K
10:20 107.86 107.86 107.81 107.81 4.1K
10:21 107.82 107.82 107.77 107.78 2.9K
10:22 107.87 107.90 107.83 107.83 11.6K
10:23 107.86 107.93 107.84 107.88 15.5K
10:24 107.80 107.90 107.80 107.88 14.8K
10:25 107.84 107.92 107.82 107.90 13.1K
10:26 107.91 107.93 107.82 107.84 6.7K
10:27 107.84 107.84 107.77 107.81 3.9K
10:28 107.78 107.80 107.77 107.80 2.7K
10:29 107.78 107.85 107.78 107.83 9.7K
10:30 107.82 107.87 107.82 107.87 9.7K
10:31 107.85 107.89 107.85 107.89 3.2K
10:32 107.86 107.88 107.82 107.88 10.3K
10:33 107.88 107.99 107.88 107.99 7.0K
10:34 107.99 108.24 107.99 108.24 16.5K
10:35 108.24 108.36 108.24 108.36 6.7K
10:36 108.36 108.52 108.36 108.52 7.8K
10:37 108.55 108.60 108.55 108.60 9.9K
10:38 108.60 108.74 108.60 108.71 5.5K
10:39 108.73 108.82 108.73 108.82 2.7K
10:40 108.79 108.79 108.75 108.75 10.5K
10:41 108.75 108.86 108.75 108.86 2.3K
10:42 108.86 108.88 108.83 108.88 4.0K
10:43 108.89 108.91 108.88 108.91 2.2K
10:44 108.94 109.02 108.94 109.02 4.7K
10:45 109.02 109.02 108.97 108.97 6.8K
10:46 108.99 108.99 108.96 108.96 6.5K
10:47 109.00 109.00 108.99 108.99 2.4K
10:48 109.03 109.07 109.03 109.07 5.4K
10:49 109.12 109.13 109.12 109.13 1.3K
10:50 109.14 109.14 108.95 108.95 12.8K
10:51 108.93 108.95 108.81 108.81 8.8K
10:52 108.79 108.83 108.70 108.75 3.8K
10:53 108.78 108.79 108.70 108.79 5.9K
10:54 108.88 108.88 108.81 108.85 4.0K
10:55 108.75 108.75 108.62 108.66 2.8K
10:56 108.70 108.71 108.70 108.71 3.2K
10:57 108.68 108.80 108.68 108.80 4.6K
10:58 108.75 108.75 108.75 108.75 0.8K
10:59 108.80 108.80 108.76 108.77 3.8K
11:00 108.81 108.81 108.81 108.81 0.8K
11:01 108.89 108.89 108.85 108.88 1.8K
11:02 108.87 108.90 108.86 108.86 4.0K
11:03 108.88 108.93 108.88 108.93 2.5K
11:04 108.86 108.90 108.86 108.86 3.9K
11:05 108.85 108.85 108.80 108.81 4.3K
11:06 108.82 108.82 108.78 108.82 6.6K
11:07 108.82 108.83 108.79 108.83 6.4K
11:08 108.78 108.84 108.77 108.80 4.2K
11:09 108.81 108.82 108.81 108.81 3.2K
11:10 108.84 108.85 108.84 108.85 3.0K
11:11 108.83 108.84 108.83 108.84 2.3K
11:12 108.84 108.84 108.81 108.84 1.2K
11:13 108.81 108.81 108.77 108.77 4.1K
11:14 108.81 108.87 108.81 108.87 2.0K
11:15 108.87 108.87 108.87 108.87 2.3K
11:16 108.88 108.93 108.88 108.92 2.3K
11:17 108.92 109.05 108.90 109.05 4.4K
11:18 109.07 109.19 109.07 109.19 16.1K
11:19 109.19 109.23 109.19 109.20 11.1K
11:20 109.19 109.27 109.16 109.27 9.9K
11:21 109.25 109.26 109.19 109.21 11.8K
11:22 109.20 109.21 109.20 109.21 6.4K
11:23 109.21 109.21 109.10 109.10 9.5K
11:24 109.10 109.12 109.10 109.10 2.8K
11:25 109.10 109.13 109.10 109.10 4.0K
11:26 109.09 109.13 109.09 109.10 2.9K
11:27 109.11 109.11 109.08 109.10 3.4K
11:28 109.10 109.12 109.09 109.12 4.5K
11:29 109.16 109.18 109.08 109.12 16.9K
11:30 109.14 109.16 109.14 109.16 6.4K
11:31 109.12 109.12 109.10 109.11 2.7K
11:32 109.08 109.14 109.04 109.14 5.5K
11:33 109.10 109.10 109.08 109.08 2.1K
11:34 109.08 109.11 109.04 109.04 4.0K
11:35 109.01 109.01 108.94 108.97 5.9K
11:36 108.98 108.99 108.84 108.84 9.5K
11:37 108.83 108.84 108.80 108.80 2.4K
11:38 108.77 108.78 108.75 108.75 3.4K
11:39 108.77 108.78 108.77 108.77 3.3K
11:40 108.77 108.77 108.69 108.71 3.1K
11:41 108.71 108.72 108.67 108.67 3.7K
11:42 108.65 108.70 108.65 108.69 2.8K
11:43 108.71 108.71 108.64 108.64 4.2K
11:44 108.67 108.67 108.63 108.63 3.1K
11:45 108.64 108.69 108.64 108.68 3.7K
11:46 108.62 108.62 108.56 108.56 5.4K
11:47 108.54 108.54 108.53 108.53 2.8K
11:48 108.52 108.52 108.50 108.50 3.2K
11:49 108.46 108.47 108.46 108.47 3.2K
11:50 108.45 108.45 108.35 108.35 12.2K
11:51 108.41 108.41 108.35 108.35 22.5K
11:52 108.35 108.39 108.35 108.38 2.8K
11:53 108.33 108.33 108.32 108.32 3.1K
11:54 108.32 108.36 108.32 108.36 9.5K
11:55 108.35 108.37 108.35 108.37 4.3K
11:56 108.36 108.37 108.22 108.22 7.3K
11:57 108.24 108.27 108.23 108.23 9.3K
11:58 108.19 108.19 107.96 107.96 21.2K
11:59 108.01 108.06 107.96 108.05 10.6K
12:00 108.06 108.06 107.94 107.97 5.7K
12:01 107.93 108.00 107.93 108.00 9.8K
12:02 107.99 108.04 107.98 108.04 7.4K
12:03 108.04 108.16 107.97 108.16 21.1K
12:04 108.17 108.17 108.07 108.07 13.6K
12:05 108.07 108.07 108.00 108.00 5.7K
12:06 108.00 108.00 107.99 107.99 3.1K
12:07 107.99 108.05 107.97 108.00 12.4K
12:08 107.99 108.01 107.96 107.99 11.9K
12:09 107.99 108.04 107.99 108.01 16.8K
12:10 108.04 108.13 108.04 108.13 3.0K
12:11 108.09 108.09 108.04 108.07 9.0K
12:12 108.10 108.13 108.10 108.11 6.5K
12:13 108.11 108.11 108.06 108.06 3.7K
12:14 108.07 108.18 108.07 108.14 11.1K
12:15 108.17 108.20 108.12 108.20 6.5K
12:16 108.20 108.20 108.18 108.20 4.0K
12:17 108.21 108.27 108.21 108.27 6.0K
12:18 108.28 108.33 108.28 108.33 1.6K
12:19 108.31 108.37 108.31 108.37 5.0K
12:20 108.36 108.45 108.36 108.45 5.3K
12:21 108.53 108.62 108.53 108.62 4.1K
12:22 108.62 108.67 108.62 108.67 2.0K
12:23 108.71 108.77 108.70 108.76 3.7K
12:24 108.76 108.84 108.74 108.84 3.7K
12:25 108.87 108.87 108.74 108.75 12.4K
12:26 108.76 108.78 108.76 108.78 2.1K
12:27 108.78 108.80 108.78 108.80 1.3K
12:28 108.82 108.82 108.73 108.73 7.4K
12:29 108.71 108.79 108.71 108.75 32.2K
12:30 108.74 108.79 108.74 108.78 2.4K
12:31 108.71 108.74 108.69 108.69 3.7K
12:32 108.72 108.81 108.72 108.80 2.8K
12:33 108.82 108.82 108.82 108.82 1.7K
12:34 108.79 108.79 108.76 108.76 5.6K
12:35 108.75 108.75 108.75 108.75 1.3K
12:36 108.72 108.72 108.65 108.68 4.7K
12:37 108.76 108.80 108.76 108.80 1.3K
12:38 108.83 108.86 108.83 108.86 2.8K
12:39 108.86 108.87 108.85 108.87 4.4K
12:40 108.86 108.86 108.81 108.83 6.4K
12:41 108.84 108.84 108.84 108.84 1.1K
12:42 108.80 108.95 108.80 108.95 6.6K
12:43 108.94 108.94 108.77 108.77 6.2K
12:44 108.80 108.81 108.80 108.81 3.4K
12:45 108.81 108.84 108.81 108.84 2.2K
12:46 108.79 108.80 108.70 108.70 5.5K
12:47 108.72 108.72 108.68 108.68 4.8K
12:48 108.69 108.71 108.69 108.71 3.6K
12:50 108.68 108.68 108.66 108.66 3.0K
12:51 108.67 108.68 108.67 108.68 1.8K
12:52 108.65 108.65 108.63 108.63 2.8K
12:53 108.62 108.64 108.62 108.62 4.2K
12:55 108.60 108.60 108.60 108.60 2.8K
12:56 108.63 108.63 108.60 108.61 2.0K
12:57 108.57 108.57 108.54 108.54 2.5K
12:58 108.52 108.62 108.52 108.62 4.4K
13:00 108.60 108.60 108.60 108.60 3.4K
13:01 108.57 108.59 108.56 108.59 3.9K
13:02 108.56 108.57 108.56 108.57 2.9K
13:03 108.57 108.57 108.54 108.54 5.1K
13:04 108.48 108.48 108.42 108.42 6.5K
13:05 108.38 108.38 108.32 108.32 3.3K
13:06 108.35 108.35 108.30 108.30 11.5K
13:07 108.28 108.28 108.26 108.27 2.9K
13:08 108.27 108.30 108.27 108.30 12.3K
13:09 108.24 108.30 108.24 108.30 5.7K
13:10 108.29 108.41 108.29 108.40 7.9K
13:11 108.42 108.47 108.42 108.47 5.5K
13:12 108.45 108.45 108.37 108.38 4.5K
13:13 108.35 108.38 108.33 108.33 4.5K
13:14 108.29 108.29 108.27 108.27 3.5K
13:16 108.22 108.24 108.22 108.22 10.5K
13:17 108.24 108.24 108.20 108.22 3.8K
13:18 108.19 108.19 108.19 108.19 0.9K
13:19 108.20 108.24 108.20 108.24 3.5K
13:20 108.26 108.26 108.24 108.24 3.0K
13:21 108.22 108.24 108.22 108.24 4.6K
13:22 108.21 108.25 108.21 108.25 6.5K
13:23 108.24 108.24 108.18 108.18 4.0K
13:24 108.17 108.18 108.17 108.18 4.6K
13:25 108.21 108.26 108.21 108.26 4.3K
13:26 108.27 108.27 108.26 108.26 2.5K
13:27 108.26 108.26 108.19 108.19 5.4K
13:28 108.18 108.18 108.08 108.10 4.0K
13:29 108.12 108.12 108.10 108.10 2.2K
13:30 108.10 108.12 108.08 108.12 9.2K
13:31 108.11 108.14 108.07 108.11 5.6K
13:32 108.11 108.11 108.09 108.09 2.6K
13:33 108.06 108.12 108.06 108.12 3.1K
13:34 108.12 108.12 108.12 108.12 0.5K
13:35 108.12 108.21 108.12 108.21 3.6K
13:36 108.23 108.30 108.23 108.30 2.8K
13:37 108.32 108.32 108.30 108.31 5.9K
13:38 108.28 108.33 108.28 108.33 5.2K
13:39 108.35 108.41 108.35 108.41 3.5K
13:40 108.41 108.41 108.40 108.41 2.6K
13:41 108.42 108.42 108.42 108.42 1.5K
13:42 108.40 108.40 108.37 108.38 6.4K
13:43 108.36 108.39 108.36 108.39 2.1K
13:44 108.42 108.43 108.42 108.43 0.9K
13:45 108.42 108.42 108.34 108.34 4.1K
13:46 108.33 108.34 108.32 108.32 4.9K
13:47 108.31 108.33 108.30 108.30 5.7K
13:48 108.27 108.28 108.27 108.28 2.3K
13:49 108.32 108.32 108.32 108.32 3.4K
13:50 108.32 108.32 108.31 108.31 2.1K
13:51 108.30 108.34 108.30 108.34 4.8K
13:52 108.36 108.38 108.36 108.38 2.5K
13:53 108.40 108.42 108.39 108.42 2.8K
13:54 108.42 108.43 108.40 108.42 8.0K
13:55 108.38 108.38 108.32 108.33 4.3K
13:56 108.30 108.33 108.30 108.31 4.7K
13:57 108.36 108.36 108.36 108.36 1.0K
13:58 108.34 108.42 108.32 108.42 10.0K
13:59 108.44 108.44 108.44 108.44 0.7K
14:00 108.46 108.47 108.45 108.45 3.4K
14:01 108.48 108.48 108.48 108.48 1.3K
14:02 108.51 108.51 108.47 108.47 6.4K
14:03 108.44 108.45 108.43 108.43 3.4K
14:04 108.43 108.47 108.39 108.39 4.5K
14:05 108.40 108.40 108.33 108.33 3.3K
14:06 108.34 108.34 108.31 108.32 4.1K
14:07 108.34 108.34 108.31 108.31 2.9K
14:08 108.29 108.29 108.28 108.28 3.7K
14:09 108.28 108.36 108.27 108.35 6.2K
14:10 108.37 108.38 108.36 108.36 3.2K
14:11 108.35 108.37 108.35 108.37 2.8K
14:12 108.37 108.40 108.36 108.36 4.4K
14:13 108.38 108.43 108.38 108.43 1.6K
14:14 108.43 108.43 108.41 108.42 4.9K
14:15 108.40 108.40 108.40 108.40 3.4K
14:16 108.40 108.40 108.40 108.40 2.6K
14:17 108.35 108.35 108.31 108.31 1.9K
14:18 108.32 108.32 108.30 108.30 4.1K
14:19 108.30 108.30 108.30 108.30 0.5K
14:20 108.31 108.31 108.27 108.27 4.7K
14:21 108.26 108.26 108.26 108.26 1.9K
14:22 108.29 108.29 108.29 108.29 4.7K
14:23 108.33 108.33 108.33 108.33 1.7K
14:24 108.33 108.35 108.33 108.35 2.2K
14:25 108.38 108.40 108.38 108.40 6.0K
14:26 108.39 108.39 108.33 108.33 4.7K
14:27 108.32 108.32 108.29 108.29 2.4K
14:28 108.26 108.26 108.20 108.20 5.5K
14:29 108.21 108.24 108.21 108.24 6.3K
14:30 108.25 108.25 108.25 108.25 5.7K
14:31 108.28 108.35 108.28 108.34 15.1K
14:32 108.34 108.34 108.28 108.28 5.5K
14:33 108.25 108.25 108.24 108.25 4.8K
14:34 108.22 108.27 108.22 108.27 3.3K
14:35 108.25 108.25 108.23 108.23 3.1K
14:36 108.18 108.18 107.81 108.06 101.7K
14:37 108.11 108.11 107.67 107.67 58.2K
14:38 107.74 107.91 107.46 107.86 55.9K
14:39 107.75 108.17 107.75 108.08 14.9K
14:40 108.11 108.14 108.11 108.14 2.7K
14:41 108.18 108.28 108.18 108.28 6.5K
14:42 108.27 108.30 108.12 108.15 6.4K
14:43 108.18 108.21 108.16 108.21 2.9K
14:44 108.23 108.27 108.18 108.27 3.9K
14:45 108.27 108.31 108.25 108.31 3.2K
14:46 108.30 108.30 108.24 108.24 4.2K
14:47 108.25 108.25 108.25 108.25 2.1K
14:48 108.25 108.25 108.20 108.22 6.0K
14:49 108.30 108.30 108.17 108.17 8.7K
14:50 108.19 108.19 108.11 108.11 4.7K
14:51 108.12 108.12 108.06 108.07 4.3K
14:52 108.10 108.22 108.10 108.22 3.1K
14:53 108.16 108.21 108.16 108.21 5.8K
14:54 108.18 108.18 108.15 108.15 3.9K
14:55 108.14 108.20 108.14 108.20 3.4K
14:56 108.18 108.29 108.18 108.29 4.5K
14:57 108.34 108.34 108.32 108.32 4.0K
14:58 108.31 108.31 108.25 108.26 6.9K
14:59 108.26 108.27 108.23 108.25 8.2K
15:00 108.27 108.27 108.23 108.24 3.7K
15:01 108.25 108.25 108.21 108.24 5.7K
15:02 108.22 108.25 108.22 108.23 3.2K
15:03 108.27 108.28 108.20 108.25 10.2K
15:04 108.23 108.23 108.20 108.20 4.4K
15:05 108.17 108.17 108.17 108.17 1.2K
15:06 108.17 108.21 108.17 108.21 6.3K
15:07 108.24 108.28 108.22 108.28 3.7K
15:08 108.31 108.31 108.24 108.24 4.6K
15:09 108.26 108.27 108.24 108.27 4.6K
15:10 108.29 108.38 108.29 108.36 9.2K
15:11 108.37 108.38 108.37 108.38 6.4K
15:12 108.43 108.43 108.40 108.40 2.7K
15:13 108.43 108.43 108.39 108.41 5.4K
15:14 108.40 108.42 108.40 108.42 3.3K
15:15 108.41 108.41 108.37 108.37 7.5K
15:16 108.36 108.36 108.31 108.31 5.8K
15:17 108.28 108.32 108.28 108.32 7.4K
15:18 108.32 108.36 108.32 108.36 3.8K
15:19 108.39 108.43 108.39 108.41 4.8K
15:20 108.40 108.40 108.34 108.36 10.9K
15:21 108.38 108.40 108.36 108.37 5.8K
15:22 108.40 108.40 108.35 108.35 2.5K
15:23 108.37 108.37 108.32 108.32 6.5K
15:24 108.36 108.36 108.34 108.34 4.8K
15:25 108.32 108.32 108.08 108.08 17.3K
15:26 108.08 108.09 108.05 108.06 12.1K
15:27 108.05 108.05 108.01 108.01 8.2K
15:28 107.99 108.02 107.97 107.97 14.7K
15:29 107.95 107.96 107.90 107.94 12.0K
15:30 107.91 108.07 107.91 108.07 12.6K
15:31 108.08 108.11 108.04 108.11 11.8K
15:32 108.10 108.10 108.05 108.09 8.4K
15:33 108.08 108.08 108.04 108.06 12.1K
15:34 108.07 108.15 108.06 108.14 16.2K
15:35 108.19 108.19 108.18 108.18 7.3K
15:36 108.19 108.21 108.12 108.16 11.5K
15:37 108.15 108.20 108.15 108.18 8.7K
15:38 108.24 108.24 108.22 108.22 5.3K
15:39 108.26 108.31 108.25 108.31 7.3K
15:40 108.31 108.31 108.28 108.28 8.5K
15:41 108.27 108.32 108.27 108.32 10.2K
15:42 108.35 108.36 108.34 108.34 10.9K
15:43 108.34 108.35 108.32 108.32 11.3K
15:44 108.33 108.34 108.29 108.30 8.4K
15:45 108.31 108.31 108.16 108.20 18.5K
15:46 108.18 108.18 108.13 108.13 16.6K
15:47 108.12 108.12 108.04 108.07 19.3K
15:48 108.09 108.10 108.04 108.04 28.9K
15:49 108.05 108.08 108.01 108.02 22.4K
15:50 108.02 108.18 107.98 108.08 65.3K
15:51 108.11 108.11 107.97 108.11 40.9K
15:52 108.09 108.09 107.98 108.02 26.4K
15:53 108.05 108.18 108.05 108.17 48.2K
15:54 108.18 108.33 108.18 108.31 25.9K
15:55 108.37 108.39 108.22 108.27 41.2K
15:56 108.27 108.29 108.11 108.11 35.1K
15:57 108.13 108.15 108.07 108.11 76.9K
15:58 108.08 108.10 108.02 108.10 63.3K
15:59 108.13 108.14 107.77 107.82 1,437.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음