Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
108.66
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 107.19 107.51 107.19 107.40 37.4K
09:31 107.26 107.26 107.11 107.12 1.4K
09:32 107.11 107.31 107.06 107.14 7.4K
09:33 107.22 107.37 107.22 107.37 5.2K
09:34 107.38 107.38 107.38 107.38 2.7K
09:35 107.36 107.80 107.36 107.72 15.7K
09:36 107.74 107.77 107.69 107.77 7.4K
09:37 107.77 107.85 107.77 107.84 3.9K
09:38 107.86 107.92 107.75 107.92 8.1K
09:39 107.95 108.11 107.95 108.11 3.6K
09:40 108.11 108.18 108.11 108.17 3.2K
09:41 108.21 108.32 108.21 108.32 3.2K
09:42 108.37 108.37 108.36 108.36 2.4K
09:43 108.37 108.37 108.20 108.20 12.6K
09:44 108.19 108.19 108.06 108.06 5.0K
09:45 108.17 108.22 108.03 108.16 30.4K
09:46 108.17 108.20 108.13 108.20 4.3K
09:47 108.19 108.30 108.19 108.29 9.3K
09:48 108.42 108.59 108.42 108.59 6.2K
09:49 108.57 108.62 108.56 108.62 7.0K
09:50 108.64 108.65 108.45 108.49 9.3K
09:51 108.52 108.61 108.52 108.59 4.9K
09:52 108.64 108.69 108.63 108.63 8.0K
09:53 108.64 108.71 108.64 108.66 27.2K
09:54 108.64 108.65 108.41 108.44 10.2K
09:55 108.33 108.38 108.33 108.35 5.4K
09:56 108.37 108.38 108.30 108.30 5.0K
09:57 108.34 108.44 108.34 108.40 3.8K
09:58 108.41 108.49 108.41 108.49 4.3K
09:59 108.49 108.56 108.49 108.56 5.5K
10:00 108.44 108.44 108.25 108.29 16.9K
10:01 108.29 108.30 108.29 108.30 3.3K
10:02 108.30 108.34 108.18 108.24 8.4K
10:03 108.20 108.24 108.12 108.12 7.5K
10:04 108.10 108.23 108.09 108.23 4.7K
10:05 108.22 108.28 108.19 108.28 7.5K
10:06 108.30 108.31 108.30 108.31 1.4K
10:07 108.27 108.37 108.27 108.37 4.3K
10:08 108.35 108.42 108.35 108.42 11.9K
10:09 108.39 108.39 108.29 108.29 3.9K
10:10 108.29 108.29 108.19 108.22 5.0K
10:11 108.22 108.22 108.16 108.16 3.7K
10:12 108.13 108.16 108.13 108.16 1.9K
10:13 108.12 108.17 108.12 108.15 3.3K
10:14 108.18 108.18 108.15 108.15 2.0K
10:15 108.15 108.19 108.15 108.16 11.8K
10:16 108.11 108.25 108.11 108.23 2.5K
10:17 108.26 108.33 108.25 108.33 2.3K
10:18 108.35 108.36 108.29 108.29 6.1K
10:19 108.27 108.28 108.27 108.28 3.0K
10:20 108.28 108.32 108.26 108.29 5.6K
10:21 108.28 108.29 108.28 108.29 4.5K
10:22 108.25 108.25 108.20 108.22 7.6K
10:23 108.24 108.24 108.19 108.19 5.1K
10:24 108.20 108.20 108.07 108.10 8.1K
10:25 108.13 108.13 108.06 108.06 4.5K
10:26 108.09 108.21 108.09 108.21 2.0K
10:27 108.14 108.24 108.14 108.22 6.0K
10:28 108.22 108.22 108.17 108.19 6.3K
10:29 108.24 108.31 108.24 108.31 7.1K
10:30 108.26 108.26 108.14 108.14 10.1K
10:31 108.18 108.22 108.16 108.20 2.9K
10:32 108.21 108.29 108.19 108.29 7.2K
10:33 108.27 108.34 108.27 108.31 3.8K
10:34 108.35 108.39 108.33 108.36 6.4K
10:35 108.37 108.37 108.21 108.21 7.8K
10:36 108.22 108.28 108.22 108.23 5.2K
10:37 108.25 108.25 108.21 108.21 3.7K
10:38 108.21 108.22 108.20 108.20 2.2K
10:39 108.20 108.22 108.20 108.22 4.9K
10:40 108.19 108.23 108.19 108.23 3.1K
10:41 108.24 108.29 108.24 108.29 4.0K
10:42 108.31 108.33 108.25 108.25 9.9K
10:43 108.32 108.35 108.32 108.35 3.0K
10:44 108.31 108.32 108.24 108.24 5.5K
10:45 108.24 108.29 108.24 108.29 3.3K
10:46 108.30 108.30 108.23 108.23 6.5K
10:47 108.23 108.26 108.20 108.20 4.4K
10:48 108.25 108.30 108.24 108.30 2.2K
10:49 108.31 108.31 108.26 108.26 5.6K
10:50 108.26 108.26 108.24 108.24 2.8K
10:51 108.22 108.22 108.19 108.19 3.5K
10:52 108.17 108.19 108.17 108.19 2.1K
10:53 108.19 108.20 108.17 108.20 4.7K
10:54 108.20 108.22 108.18 108.22 3.6K
10:55 108.26 108.28 108.25 108.25 4.8K
10:56 108.25 108.25 108.25 108.25 0.3K
10:57 108.31 108.34 108.30 108.34 4.0K
10:58 108.37 108.37 108.33 108.33 5.5K
10:59 108.34 108.36 108.34 108.36 4.3K
11:00 108.36 108.38 108.36 108.38 2.1K
11:01 108.38 108.39 108.36 108.39 2.2K
11:02 108.39 108.41 108.36 108.41 6.5K
11:03 108.38 108.38 108.34 108.34 5.6K
11:04 108.29 108.29 108.29 108.29 2.6K
11:05 108.25 108.25 108.22 108.22 3.0K
11:06 108.25 108.25 108.19 108.19 3.6K
11:07 108.17 108.17 108.13 108.13 2.9K
11:08 108.09 108.11 108.07 108.07 3.7K
11:09 108.05 108.08 108.05 108.08 6.3K
11:10 108.07 108.09 108.04 108.04 4.7K
11:11 108.04 108.04 108.02 108.02 4.4K
11:12 107.99 108.01 107.99 108.01 2.0K
11:13 108.01 108.01 108.00 108.00 2.5K
11:14 107.98 108.01 107.98 108.01 4.1K
11:15 107.97 107.97 107.92 107.92 4.4K
11:16 107.86 107.96 107.86 107.96 4.7K
11:17 107.99 108.08 107.99 108.08 4.6K
11:18 108.08 108.08 108.03 108.03 6.2K
11:19 108.03 108.16 108.03 108.16 9.9K
11:20 108.13 108.19 108.12 108.19 5.0K
11:21 108.17 108.21 108.17 108.21 7.7K
11:22 108.23 108.23 108.16 108.16 6.9K
11:23 108.18 108.18 108.17 108.17 2.9K
11:24 108.18 108.18 108.11 108.14 8.2K
11:25 108.11 108.11 108.10 108.11 2.4K
11:26 108.12 108.18 108.09 108.09 8.5K
11:27 108.02 108.02 108.02 108.02 2.0K
11:28 107.93 107.94 107.88 107.91 4.3K
11:29 107.92 107.94 107.92 107.94 1.4K
11:30 107.98 108.00 107.94 107.94 4.9K
11:31 107.93 107.93 107.93 107.93 2.4K
11:32 107.97 107.97 107.94 107.94 3.3K
11:33 107.94 107.94 107.89 107.89 3.5K
11:34 107.89 107.90 107.88 107.89 7.1K
11:36 107.85 107.85 107.85 107.85 1.9K
11:37 107.89 107.89 107.89 107.89 1.5K
11:38 107.90 107.90 107.90 107.90 0.8K
11:39 107.88 107.88 107.86 107.86 6.3K
11:40 107.86 107.86 107.86 107.86 0.2K
11:41 107.83 107.83 107.83 107.83 3.2K
11:42 107.83 107.85 107.79 107.79 3.6K
11:43 107.78 107.84 107.78 107.84 3.4K
11:44 107.88 107.88 107.85 107.85 3.2K
11:45 107.84 107.84 107.80 107.80 4.5K
11:46 107.81 107.82 107.78 107.78 2.7K
11:47 107.81 107.83 107.81 107.81 2.2K
11:48 107.83 107.84 107.83 107.84 2.0K
11:49 107.88 107.88 107.88 107.88 2.4K
11:50 107.91 107.94 107.91 107.94 3.8K
11:51 107.93 107.93 107.89 107.89 5.6K
11:52 107.86 107.86 107.86 107.86 2.2K
11:53 107.84 107.84 107.84 107.84 3.4K
11:54 107.85 107.88 107.85 107.88 4.5K
11:55 107.90 107.91 107.86 107.89 4.7K
11:56 107.89 107.95 107.89 107.95 2.1K
11:57 107.98 107.98 107.91 107.91 4.6K
11:58 107.92 107.92 107.90 107.90 3.1K
11:59 107.91 107.91 107.88 107.88 2.6K
12:00 107.90 107.94 107.90 107.94 4.8K
12:02 107.88 107.90 107.83 107.83 9.9K
12:04 107.83 107.86 107.83 107.86 2.3K
12:05 107.85 107.85 107.83 107.83 3.2K
12:06 107.80 107.80 107.78 107.78 2.1K
12:07 107.80 107.84 107.80 107.84 3.3K
12:08 107.83 107.83 107.83 107.83 0.6K
12:09 107.81 107.83 107.81 107.83 1.6K
12:10 107.83 107.86 107.83 107.86 2.7K
12:11 107.87 107.87 107.87 107.87 1.4K
12:13 107.89 107.89 107.84 107.84 6.4K
12:14 107.83 107.83 107.83 107.83 0.7K
12:15 107.83 107.83 107.81 107.82 4.3K
12:17 107.85 107.86 107.85 107.86 3.3K
12:18 107.83 107.83 107.83 107.83 0.9K
12:19 107.84 107.84 107.81 107.82 2.2K
12:20 107.81 107.81 107.79 107.79 5.0K
12:21 107.80 107.80 107.69 107.70 1.9K
12:22 107.73 107.76 107.73 107.76 2.1K
12:23 107.73 107.75 107.72 107.72 3.8K
12:24 107.72 107.72 107.71 107.71 2.5K
12:25 107.73 107.80 107.73 107.80 4.1K
12:26 107.81 107.81 107.79 107.79 3.1K
12:27 107.79 107.79 107.77 107.77 3.1K
12:28 107.72 107.72 107.70 107.70 20.0K
12:29 107.70 107.72 107.70 107.72 2.2K
12:30 107.75 107.78 107.75 107.78 2.8K
12:31 107.80 107.83 107.78 107.83 3.0K
12:32 107.82 107.82 107.82 107.82 1.1K
12:33 107.80 107.80 107.80 107.80 2.5K
12:34 107.78 107.78 107.78 107.78 2.3K
12:35 107.80 107.80 107.76 107.76 4.5K
12:37 107.71 107.72 107.71 107.72 3.3K
12:38 107.71 107.71 107.71 107.71 1.2K
12:39 107.69 107.69 107.69 107.69 2.2K
12:40 107.66 107.66 107.66 107.66 0.9K
12:41 107.66 107.66 107.62 107.62 8.1K
12:42 107.56 107.56 107.56 107.56 0.1K
12:43 107.56 107.57 107.56 107.57 4.2K
12:44 107.60 107.61 107.58 107.58 2.6K
12:45 107.59 107.62 107.59 107.62 3.9K
12:46 107.62 107.62 107.62 107.62 1.2K
12:47 107.62 107.67 107.62 107.66 4.3K
12:48 107.69 107.69 107.69 107.69 0.5K
12:49 107.71 107.71 107.67 107.67 6.9K
12:50 107.69 107.70 107.69 107.70 3.8K
12:51 107.74 107.74 107.72 107.72 3.1K
12:52 107.71 107.71 107.69 107.69 1.0K
12:53 107.69 107.72 107.67 107.72 3.5K
12:54 107.73 107.75 107.73 107.75 3.2K
12:55 107.77 107.77 107.72 107.74 2.9K
12:56 107.74 107.75 107.74 107.75 1.5K
12:57 107.73 107.73 107.73 107.73 2.7K
12:58 107.72 107.72 107.72 107.72 1.9K
12:59 107.72 107.72 107.72 107.72 1.0K
13:00 107.72 107.73 107.69 107.69 3.4K
13:01 107.71 107.72 107.70 107.72 2.0K
13:02 107.72 107.75 107.72 107.75 2.0K
13:03 107.74 107.78 107.74 107.78 2.9K
13:04 107.77 107.77 107.77 107.77 1.1K
13:05 107.77 107.79 107.77 107.79 1.3K
13:06 107.78 107.79 107.76 107.79 4.5K
13:07 107.79 107.81 107.79 107.81 2.0K
13:08 107.82 107.85 107.82 107.84 4.7K
13:09 107.84 107.86 107.84 107.86 1.4K
13:10 107.86 107.88 107.85 107.88 2.4K
13:11 107.87 107.90 107.86 107.90 5.9K
13:12 107.91 107.91 107.90 107.90 3.3K
13:13 107.91 107.91 107.87 107.87 5.8K
13:14 107.88 107.88 107.84 107.86 3.7K
13:15 107.87 107.87 107.85 107.86 1.5K
13:16 107.86 107.86 107.84 107.86 9.6K
13:17 107.87 107.88 107.87 107.88 1.1K
13:18 107.89 107.90 107.85 107.85 10.3K
13:19 107.86 107.89 107.86 107.88 2.8K
13:20 107.88 107.90 107.88 107.90 2.6K
13:22 107.90 107.93 107.90 107.93 1.5K
13:23 107.95 107.96 107.95 107.95 2.6K
13:24 107.95 107.95 107.95 107.95 1.2K
13:25 107.97 107.97 107.96 107.96 0.8K
13:26 107.98 108.03 107.98 108.03 2.3K
13:27 108.02 108.02 107.95 107.95 8.4K
13:29 107.96 107.97 107.96 107.97 1.5K
13:30 107.97 108.02 107.97 108.02 1.1K
13:31 108.00 108.07 108.00 108.07 14.2K
13:32 108.07 108.07 108.04 108.04 2.9K
13:33 108.04 108.04 107.95 107.97 3.2K
13:34 107.98 108.00 107.98 108.00 1.0K
13:35 108.03 108.03 107.99 107.99 1.3K
13:36 108.06 108.06 108.04 108.05 4.7K
13:37 108.03 108.03 108.03 108.03 0.4K
13:38 108.06 108.06 108.03 108.03 3.9K
13:39 108.06 108.11 108.06 108.10 3.1K
13:40 108.09 108.09 108.09 108.09 0.5K
13:41 108.05 108.07 108.05 108.07 6.0K
13:42 108.07 108.11 108.07 108.11 1.7K
13:43 108.04 108.04 108.03 108.04 4.6K
13:44 108.04 108.04 108.04 108.04 1.3K
13:45 108.11 108.11 108.09 108.09 5.0K
13:47 108.10 108.12 108.10 108.12 3.0K
13:48 108.12 108.13 108.11 108.13 6.9K
13:49 108.14 108.17 108.14 108.17 2.5K
13:50 108.16 108.19 108.16 108.19 1.0K
13:51 108.18 108.18 108.13 108.17 4.8K
13:52 108.19 108.20 108.19 108.20 1.3K
13:53 108.19 108.22 108.19 108.22 3.6K
13:54 108.23 108.24 108.21 108.21 2.0K
13:55 108.21 108.25 108.21 108.24 5.6K
13:56 108.24 108.26 108.24 108.26 1.6K
13:57 108.26 108.26 108.20 108.20 6.6K
13:58 108.25 108.25 108.25 108.25 0.9K
13:59 108.25 108.26 108.21 108.24 3.0K
14:00 108.24 108.24 108.23 108.23 1.0K
14:01 108.23 108.23 108.17 108.17 6.5K
14:02 108.19 108.19 108.16 108.17 4.6K
14:03 108.21 108.22 108.21 108.22 1.5K
14:04 108.23 108.25 108.23 108.25 6.0K
14:05 108.24 108.26 108.24 108.24 2.7K
14:06 108.26 108.28 108.25 108.25 3.0K
14:07 108.24 108.24 108.22 108.22 3.6K
14:08 108.23 108.25 108.23 108.25 1.3K
14:09 108.26 108.28 108.26 108.28 1.4K
14:10 108.28 108.28 108.25 108.25 4.7K
14:11 108.27 108.29 108.27 108.29 2.2K
14:12 108.32 108.34 108.32 108.34 1.4K
14:13 108.34 108.34 108.28 108.28 5.6K
14:14 108.31 108.31 108.30 108.30 5.4K
14:15 108.25 108.25 108.21 108.21 3.5K
14:16 108.18 108.19 108.18 108.18 4.2K
14:17 108.20 108.20 108.16 108.19 4.5K
14:18 108.21 108.23 108.21 108.23 2.4K
14:19 108.23 108.24 108.22 108.23 3.5K
14:20 108.22 108.22 108.22 108.22 3.0K
14:21 108.22 108.22 108.22 108.22 0.4K
14:22 108.23 108.23 108.20 108.20 4.4K
14:23 108.20 108.20 108.17 108.17 4.5K
14:24 108.18 108.18 108.15 108.15 3.3K
14:25 108.17 108.19 108.17 108.18 2.7K
14:26 108.19 108.23 108.19 108.23 2.8K
14:27 108.18 108.18 108.18 108.18 3.8K
14:28 108.20 108.22 108.20 108.22 4.6K
14:29 108.21 108.24 108.21 108.24 2.4K
14:30 108.25 108.25 108.25 108.25 0.3K
14:31 108.28 108.29 108.25 108.25 5.4K
14:32 108.27 108.27 108.27 108.27 0.6K
14:33 108.27 108.30 108.26 108.30 5.9K
14:34 108.31 108.33 108.31 108.33 1.5K
14:35 108.32 108.32 108.31 108.31 5.2K
14:36 108.33 108.34 108.33 108.34 1.1K
14:37 108.34 108.37 108.33 108.36 7.1K
14:38 108.37 108.37 108.37 108.37 1.4K
14:39 108.37 108.37 108.35 108.35 4.5K
14:40 108.32 108.32 108.32 108.32 1.7K
14:41 108.30 108.31 108.30 108.31 2.0K
14:42 108.31 108.33 108.31 108.32 4.1K
14:43 108.29 108.30 108.29 108.29 3.6K
14:44 108.29 108.29 108.29 108.29 1.9K
14:45 108.31 108.35 108.31 108.35 1.8K
14:46 108.36 108.36 108.32 108.32 3.6K
14:47 108.32 108.34 108.32 108.34 1.7K
14:48 108.36 108.36 108.36 108.36 2.5K
14:49 108.32 108.36 108.32 108.36 9.2K
14:50 108.35 108.36 108.35 108.36 0.9K
14:51 108.35 108.36 108.32 108.32 3.5K
14:52 108.36 108.45 108.35 108.45 17.5K
14:53 108.42 108.42 108.42 108.42 4.8K
14:54 108.42 108.42 108.38 108.38 2.6K
14:55 108.37 108.37 108.34 108.34 4.0K
14:56 108.34 108.34 108.28 108.28 3.9K
14:57 108.27 108.29 108.27 108.28 1.1K
14:58 108.26 108.26 108.23 108.23 7.2K
14:59 108.21 108.21 108.18 108.18 1.3K
15:00 108.20 108.20 108.16 108.16 2.9K
15:01 108.17 108.19 108.17 108.17 4.7K
15:02 108.11 108.12 108.08 108.12 2.9K
15:03 108.11 108.13 108.11 108.12 3.4K
15:04 108.10 108.10 108.06 108.06 5.2K
15:05 108.04 108.05 108.04 108.04 1.1K
15:06 108.05 108.13 108.05 108.13 9.0K
15:07 108.12 108.12 108.04 108.05 5.7K
15:08 108.04 108.04 108.00 108.00 7.2K
15:09 108.02 108.02 108.02 108.02 1.5K
15:10 108.04 108.04 108.03 108.03 3.8K
15:11 108.04 108.04 108.03 108.03 4.2K
15:12 108.04 108.04 108.03 108.03 5.4K
15:13 108.00 108.00 108.00 108.00 0.4K
15:14 107.98 107.98 107.98 107.98 3.7K
15:15 107.97 107.97 107.96 107.96 5.7K
15:16 108.01 108.01 107.99 107.99 2.7K
15:17 108.01 108.01 107.94 107.94 11.0K
15:18 107.90 107.94 107.90 107.94 4.8K
15:19 107.95 107.95 107.89 107.89 8.5K
15:20 107.89 107.93 107.89 107.93 4.3K
15:21 107.98 108.01 107.98 108.01 4.4K
15:22 108.03 108.04 108.01 108.04 7.3K
15:23 108.04 108.04 107.99 107.99 3.5K
15:24 107.99 108.00 107.99 107.99 1.7K
15:25 107.97 107.97 107.97 107.97 5.6K
15:26 107.98 108.01 107.98 107.98 6.0K
15:27 107.98 107.98 107.96 107.96 4.6K
15:28 107.93 107.93 107.93 107.93 4.4K
15:29 107.93 107.94 107.93 107.93 5.3K
15:30 107.92 107.97 107.92 107.94 10.7K
15:31 107.95 107.95 107.87 107.87 5.8K
15:32 107.87 107.87 107.78 107.78 7.8K
15:33 107.80 107.80 107.77 107.78 4.8K
15:34 107.82 107.83 107.81 107.82 9.4K
15:35 107.80 107.85 107.80 107.83 6.8K
15:36 107.83 107.83 107.78 107.78 5.0K
15:37 107.78 107.79 107.73 107.73 8.4K
15:38 107.72 107.72 107.71 107.71 2.7K
15:39 107.71 107.71 107.64 107.64 4.1K
15:40 107.65 107.70 107.65 107.69 11.7K
15:41 107.68 107.69 107.66 107.66 7.3K
15:42 107.65 107.67 107.62 107.67 9.8K
15:43 107.69 107.70 107.69 107.70 5.6K
15:44 107.69 107.74 107.69 107.74 3.5K
15:45 107.76 107.82 107.76 107.82 8.1K
15:46 107.82 107.86 107.82 107.86 11.6K
15:47 107.88 107.88 107.78 107.78 12.2K
15:48 107.76 107.81 107.75 107.81 9.5K
15:49 107.81 107.81 107.79 107.80 9.2K
15:50 107.83 107.95 107.76 107.95 11.0K
15:51 107.89 107.94 107.85 107.90 15.0K
15:52 107.91 107.93 107.90 107.93 9.6K
15:53 107.92 107.92 107.83 107.86 14.0K
15:54 107.86 107.86 107.79 107.84 14.2K
15:55 107.81 107.81 107.60 107.64 35.2K
15:56 107.64 107.65 107.58 107.58 30.2K
15:57 107.57 107.57 107.44 107.48 39.6K
15:58 107.48 107.55 107.47 107.55 42.8K
15:59 107.55 107.57 107.52 107.53 942.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음