Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
108.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 107.36 107.94 107.36 107.88 32.5K
09:31 107.60 107.88 107.45 107.49 10.0K
09:32 107.49 107.79 107.49 107.79 2.4K
09:33 107.77 107.81 107.66 107.81 12.4K
09:34 107.81 107.81 107.76 107.76 1.4K
09:35 107.73 107.76 107.73 107.73 3.3K
09:36 107.71 107.79 107.67 107.79 8.4K
09:37 107.66 107.66 107.41 107.43 12.8K
09:38 107.29 107.29 106.92 107.02 30.8K
09:39 107.00 107.21 107.00 107.21 31.4K
09:40 107.21 107.21 107.21 107.21 3.1K
09:41 107.22 107.22 107.22 107.22 0.6K
09:42 107.25 107.36 107.25 107.36 7.2K
09:43 107.55 107.55 107.49 107.50 9.8K
09:44 107.49 107.52 107.49 107.52 4.1K
09:45 107.44 107.52 107.43 107.52 17.6K
09:46 107.52 107.53 107.47 107.53 2.2K
09:47 107.45 107.54 107.45 107.45 2.0K
09:48 107.63 107.63 107.51 107.57 5.0K
09:49 107.57 107.63 107.57 107.63 5.3K
09:50 107.61 107.62 107.54 107.54 22.4K
09:51 107.57 107.57 107.51 107.51 6.9K
09:52 107.51 107.55 107.43 107.47 11.4K
09:53 107.37 107.44 107.37 107.44 12.7K
09:54 107.60 107.61 107.60 107.61 3.6K
09:56 107.69 107.69 107.69 107.69 0.5K
09:57 107.69 107.69 107.58 107.58 2.8K
09:58 107.55 107.63 107.55 107.63 5.1K
09:59 107.63 107.65 107.63 107.65 1.3K
10:00 107.48 107.48 107.29 107.33 26.5K
10:01 107.20 107.28 107.20 107.28 4.5K
10:02 107.17 107.23 107.07 107.07 5.0K
10:03 106.99 107.16 106.99 107.14 13.9K
10:05 107.11 107.15 107.06 107.06 6.9K
10:06 107.05 107.05 107.04 107.04 2.2K
10:07 107.05 107.05 107.02 107.04 4.8K
10:08 107.06 107.12 107.06 107.12 10.8K
10:09 107.03 107.11 107.01 107.01 7.9K
10:10 106.99 107.04 106.94 106.94 25.7K
10:11 106.91 106.92 106.82 106.86 8.1K
10:12 106.82 106.82 106.70 106.76 18.6K
10:13 106.78 106.91 106.78 106.90 10.4K
10:14 106.86 106.86 106.85 106.85 9.4K
10:15 106.87 106.94 106.86 106.92 3.7K
10:16 106.90 106.90 106.82 106.82 6.5K
10:17 106.87 106.87 106.87 106.87 1.2K
10:18 106.87 106.91 106.87 106.91 1.1K
10:19 106.91 106.97 106.91 106.93 4.1K
10:20 106.89 106.91 106.89 106.91 1.5K
10:21 106.93 106.93 106.89 106.89 2.9K
10:22 106.97 106.97 106.97 106.97 0.7K
10:23 106.98 107.00 106.98 107.00 3.2K
10:24 107.00 107.00 106.96 106.99 7.2K
10:25 106.90 106.91 106.85 106.85 6.0K
10:26 106.76 106.78 106.71 106.71 1.7K
10:27 106.70 106.70 106.65 106.65 1.3K
10:28 106.64 106.68 106.59 106.64 3.1K
10:29 106.60 106.61 106.54 106.54 2.4K
10:30 106.60 106.68 106.60 106.68 43.1K
10:31 106.68 106.77 106.62 106.77 5.5K
10:32 106.79 106.84 106.79 106.82 9.1K
10:33 106.90 106.93 106.89 106.93 2.9K
10:34 106.96 106.98 106.96 106.98 1.9K
10:35 106.94 106.98 106.93 106.98 5.5K
10:36 106.99 107.02 106.95 107.00 3.4K
10:37 106.99 106.99 106.96 106.96 5.5K
10:38 106.95 106.95 106.92 106.93 9.4K
10:39 106.93 106.93 106.90 106.90 7.0K
10:41 106.95 106.95 106.90 106.93 5.2K
10:42 106.91 106.93 106.91 106.93 1.2K
10:43 106.89 106.93 106.83 106.83 6.7K
10:44 106.83 106.84 106.82 106.82 4.7K
10:45 106.80 106.85 106.80 106.85 3.9K
10:46 106.80 106.80 106.70 106.70 3.2K
10:47 106.70 106.70 106.60 106.61 3.2K
10:48 106.63 106.66 106.60 106.66 18.4K
10:49 106.62 106.66 106.60 106.60 10.6K
10:50 106.58 106.60 106.58 106.58 2.8K
10:51 106.58 106.60 106.57 106.60 8.5K
10:52 106.61 106.61 106.55 106.55 6.3K
10:53 106.56 106.58 106.55 106.56 3.2K
10:54 106.56 106.56 106.53 106.53 3.8K
10:55 106.55 106.58 106.55 106.57 7.5K
10:56 106.59 106.60 106.59 106.60 4.7K
10:57 106.57 106.57 106.48 106.48 7.4K
10:58 106.47 106.47 106.37 106.39 7.4K
10:59 106.38 106.45 106.35 106.35 7.0K
11:00 106.36 106.41 106.32 106.41 11.8K
11:01 106.42 106.42 106.37 106.39 2.6K
11:02 106.40 106.42 106.36 106.40 4.9K
11:03 106.41 106.48 106.41 106.48 8.1K
11:04 106.48 106.50 106.48 106.50 3.0K
11:05 106.46 106.46 106.46 106.46 2.4K
11:06 106.49 106.57 106.49 106.57 17.9K
11:07 106.55 106.56 106.55 106.56 2.5K
11:08 106.53 106.53 106.50 106.50 5.7K
11:09 106.50 106.50 106.48 106.48 2.7K
11:10 106.50 106.50 106.42 106.42 4.4K
11:11 106.39 106.40 106.38 106.40 8.1K
11:12 106.38 106.38 106.23 106.23 10.2K
11:13 106.23 106.23 106.20 106.20 1.4K
11:14 106.21 106.26 106.21 106.26 4.1K
11:15 106.22 106.22 106.19 106.20 2.1K
11:16 106.20 106.21 106.15 106.15 11.2K
11:17 106.11 106.15 106.11 106.15 12.1K
11:18 106.15 106.24 106.15 106.24 8.2K
11:19 106.22 106.37 106.22 106.36 24.9K
11:20 106.35 106.40 106.34 106.40 3.4K
11:21 106.38 106.43 106.38 106.40 13.6K
11:22 106.38 106.39 106.35 106.35 4.5K
11:23 106.35 106.35 106.34 106.34 5.5K
11:24 106.34 106.37 106.34 106.37 1.1K
11:25 106.37 106.38 106.37 106.38 1.8K
11:26 106.38 106.38 106.35 106.35 4.8K
11:27 106.33 106.36 106.33 106.35 9.4K
11:28 106.36 106.36 106.27 106.27 6.9K
11:29 106.31 106.32 106.31 106.31 9.6K
11:30 106.31 106.35 106.31 106.31 5.3K
11:31 106.30 106.35 106.30 106.35 2.0K
11:32 106.42 106.45 106.42 106.45 4.0K
11:33 106.48 106.48 106.48 106.48 0.4K
11:34 106.49 106.66 106.49 106.62 12.9K
11:35 106.63 106.63 106.63 106.63 2.2K
11:36 106.68 106.73 106.67 106.73 7.0K
11:37 106.75 106.75 106.70 106.70 4.8K
11:38 106.70 106.74 106.70 106.74 3.3K
11:39 106.71 106.72 106.71 106.72 3.6K
11:40 106.72 106.75 106.72 106.72 2.5K
11:41 106.72 106.77 106.71 106.77 2.8K
11:42 106.75 106.75 106.68 106.68 6.4K
11:43 106.68 106.70 106.68 106.70 1.4K
11:44 106.72 106.74 106.72 106.74 3.1K
11:45 106.74 106.84 106.74 106.84 2.1K
11:46 106.78 106.78 106.75 106.77 2.9K
11:47 106.77 106.77 106.77 106.77 0.4K
11:48 106.78 106.80 106.78 106.80 2.2K
11:49 106.79 106.81 106.79 106.80 3.2K
11:50 106.79 106.79 106.78 106.79 3.7K
11:51 106.81 106.85 106.81 106.85 3.1K
11:52 106.85 106.90 106.85 106.89 2.2K
11:53 106.92 106.95 106.92 106.95 2.3K
11:54 106.94 106.94 106.89 106.89 4.1K
11:55 106.89 106.89 106.88 106.88 5.2K
11:56 106.90 106.92 106.90 106.92 4.7K
11:57 106.92 106.94 106.92 106.94 3.9K
11:58 106.95 106.95 106.93 106.93 4.0K
11:59 106.94 106.94 106.94 106.94 1.4K
12:00 106.90 106.92 106.88 106.90 5.9K
12:01 106.90 106.92 106.90 106.92 1.3K
12:02 106.91 106.91 106.91 106.91 0.7K
12:03 106.82 106.85 106.82 106.82 6.7K
12:04 106.83 106.86 106.81 106.81 4.7K
12:05 106.81 106.81 106.79 106.79 5.7K
12:06 106.79 106.79 106.79 106.79 1.1K
12:07 106.84 106.92 106.84 106.92 3.4K
12:08 106.92 107.02 106.92 106.98 9.7K
12:09 107.00 107.04 107.00 107.03 6.0K
12:10 107.01 107.01 107.00 107.00 2.8K
12:11 107.01 107.01 106.94 106.97 7.3K
12:12 106.97 106.97 106.96 106.96 1.9K
12:13 106.97 106.97 106.93 106.93 4.5K
12:14 106.93 106.95 106.93 106.95 1.9K
12:15 106.94 106.94 106.88 106.88 5.0K
12:16 106.92 106.92 106.92 106.92 0.8K
12:17 106.92 106.92 106.87 106.87 2.4K
12:18 106.89 106.89 106.86 106.86 3.5K
12:19 106.87 106.87 106.87 106.87 0.4K
12:20 106.91 106.91 106.90 106.91 1.6K
12:21 106.90 106.90 106.90 106.90 1.5K
12:22 106.89 106.89 106.85 106.85 1.5K
12:23 106.86 106.86 106.86 106.86 0.6K
12:24 106.87 106.87 106.81 106.81 4.8K
12:25 106.76 106.76 106.76 106.76 0.4K
12:26 106.75 106.75 106.75 106.75 1.1K
12:27 106.80 106.80 106.76 106.77 2.0K
12:28 106.75 106.77 106.73 106.72 1.3K
12:29 106.71 106.71 106.71 106.71 2.3K
12:30 106.73 106.73 106.72 106.72 0.9K
12:31 106.72 106.72 106.70 106.70 2.1K
12:32 106.66 106.70 106.66 106.70 1.8K
12:33 106.72 106.72 106.70 106.70 1.3K
12:34 106.70 106.70 106.70 106.70 1.1K
12:35 106.71 106.71 106.66 106.66 3.2K
12:36 106.61 106.63 106.61 106.63 1.2K
12:37 106.66 106.67 106.66 106.67 3.2K
12:39 106.73 106.78 106.73 106.78 2.9K
12:40 106.79 106.82 106.77 106.78 4.4K
12:41 106.78 106.84 106.78 106.84 4.5K
12:42 106.82 106.83 106.79 106.83 3.7K
12:43 106.82 106.83 106.82 106.82 0.6K
12:44 106.82 106.86 106.82 106.85 2.6K
12:45 106.88 106.88 106.88 106.88 0.6K
12:46 106.92 106.97 106.92 106.92 23.4K
12:47 106.91 106.94 106.91 106.92 3.7K
12:48 106.90 106.92 106.90 106.92 4.3K
12:49 106.93 106.93 106.91 106.91 1.3K
12:50 106.91 106.91 106.91 106.91 2.5K
12:51 106.93 106.93 106.92 106.92 1.3K
12:52 106.92 106.99 106.92 106.99 2.1K
12:53 107.02 107.03 107.01 107.03 1.9K
12:54 107.02 107.02 107.01 107.01 4.0K
12:55 106.99 107.00 106.98 106.98 3.9K
12:56 106.96 106.98 106.94 106.98 19.5K
12:58 106.96 106.97 106.95 106.97 2.8K
12:59 106.98 107.03 106.98 107.03 4.2K
13:00 107.00 107.00 107.00 107.00 1.2K
13:01 107.03 107.04 107.02 107.02 2.0K
13:02 107.02 107.02 106.98 106.98 3.5K
13:03 106.99 106.99 106.97 106.97 3.2K
13:04 106.91 106.93 106.91 106.93 3.8K
13:05 106.92 106.92 106.92 106.92 1.8K
13:06 106.91 106.91 106.88 106.88 1.6K
13:07 106.89 106.92 106.88 106.92 4.6K
13:08 106.90 106.90 106.90 106.90 1.7K
13:09 106.85 106.85 106.80 106.80 2.7K
13:10 106.81 106.81 106.72 106.72 4.1K
13:11 106.77 106.77 106.69 106.70 2.1K
13:12 106.71 106.72 106.71 106.72 2.6K
13:13 106.77 106.83 106.77 106.83 4.3K
13:14 106.86 106.86 106.86 106.86 0.5K
13:15 106.86 106.86 106.86 106.86 2.6K
13:16 106.82 106.82 106.79 106.79 3.4K
13:17 106.77 106.77 106.76 106.76 1.9K
13:18 106.77 106.81 106.77 106.81 2.1K
13:19 106.78 106.78 106.78 106.78 0.4K
13:20 106.76 106.77 106.75 106.77 4.5K
13:21 106.77 106.77 106.75 106.75 0.5K
13:22 106.77 106.78 106.77 106.78 2.2K
13:23 106.78 106.81 106.78 106.81 3.2K
13:24 106.82 106.82 106.82 106.82 1.8K
13:25 106.80 106.80 106.80 106.80 3.6K
13:26 106.80 106.81 106.77 106.77 2.7K
13:27 106.74 106.78 106.74 106.78 3.6K
13:28 106.78 106.78 106.76 106.76 2.0K
13:29 106.73 106.74 106.73 106.74 2.2K
13:30 106.74 106.79 106.74 106.77 2.7K
13:31 106.76 106.78 106.75 106.75 3.5K
13:32 106.76 106.78 106.76 106.78 2.2K
13:33 106.78 106.78 106.77 106.77 3.0K
13:34 106.77 106.79 106.76 106.79 4.0K
13:35 106.81 106.81 106.79 106.79 3.2K
13:36 106.81 106.86 106.81 106.86 1.8K
13:37 106.86 106.89 106.86 106.89 2.9K
13:38 106.89 106.92 106.89 106.92 3.5K
13:39 106.94 106.96 106.94 106.96 2.3K
13:40 106.98 106.98 106.94 106.96 1.7K
13:41 106.95 106.95 106.94 106.94 2.8K
13:42 106.93 106.93 106.92 106.92 2.6K
13:43 106.91 106.91 106.91 106.91 1.5K
13:44 106.91 106.91 106.86 106.86 4.3K
13:45 106.87 106.87 106.82 106.83 5.7K
13:46 106.85 106.91 106.84 106.91 4.2K
13:47 106.88 106.89 106.88 106.89 2.9K
13:48 106.89 106.89 106.89 106.89 2.1K
13:49 106.88 106.90 106.88 106.90 4.9K
13:50 106.93 106.93 106.87 106.87 3.7K
13:51 106.86 106.86 106.86 106.86 1.0K
13:52 106.84 106.84 106.82 106.84 3.6K
13:53 106.86 106.90 106.86 106.90 2.8K
13:54 106.89 106.89 106.89 106.89 1.0K
13:55 106.85 106.87 106.85 106.87 1.3K
13:56 106.88 106.89 106.88 106.88 3.6K
13:58 106.94 106.97 106.94 106.96 2.0K
13:59 106.97 106.97 106.94 106.96 5.6K
14:00 106.94 106.95 106.93 106.93 2.4K
14:01 106.93 106.98 106.93 106.98 2.5K
14:02 106.97 107.01 106.96 107.01 3.7K
14:03 107.05 107.05 107.02 107.02 10.7K
14:04 107.02 107.05 107.02 107.05 6.0K
14:05 107.07 107.09 107.01 107.01 9.2K
14:06 107.02 107.07 107.01 107.07 4.1K
14:07 107.05 107.08 107.05 107.07 5.7K
14:08 107.06 107.06 107.02 107.03 5.6K
14:09 107.02 107.02 106.96 106.96 4.1K
14:10 106.93 106.93 106.89 106.89 1.9K
14:11 106.88 106.94 106.88 106.94 3.8K
14:12 106.94 106.94 106.91 106.92 3.0K
14:13 106.92 106.93 106.92 106.93 3.5K
14:14 106.92 106.93 106.89 106.93 5.1K
14:15 106.96 107.00 106.96 106.99 12.0K
14:16 107.00 107.03 106.97 106.97 10.2K
14:17 106.96 106.96 106.94 106.94 2.1K
14:18 106.87 106.87 106.85 106.86 3.7K
14:19 106.86 106.86 106.86 106.86 4.5K
14:20 106.80 106.80 106.79 106.79 4.5K
14:21 106.78 106.85 106.78 106.85 4.3K
14:22 106.85 106.89 106.85 106.87 3.6K
14:23 106.88 106.89 106.88 106.89 1.2K
14:24 106.87 106.87 106.75 106.75 9.4K
14:25 106.75 106.75 106.69 106.69 8.6K
14:26 106.60 106.67 106.60 106.66 8.1K
14:27 106.60 106.61 106.53 106.53 6.0K
14:28 106.52 106.57 106.52 106.57 5.1K
14:29 106.60 106.62 106.59 106.62 7.7K
14:30 106.62 106.62 106.59 106.59 7.3K
14:31 106.59 106.64 106.59 106.64 6.7K
14:32 106.65 106.74 106.65 106.72 5.5K
14:33 106.73 106.76 106.73 106.73 10.3K
14:34 106.73 106.79 106.73 106.79 3.3K
14:35 106.79 106.83 106.79 106.80 7.7K
14:36 106.82 106.84 106.82 106.82 4.6K
14:37 106.86 106.89 106.86 106.87 4.4K
14:38 106.88 106.91 106.88 106.90 11.5K
14:39 106.89 106.89 106.79 106.79 15.2K
14:40 106.78 106.84 106.78 106.80 13.7K
14:41 106.81 106.84 106.81 106.84 2.7K
14:42 106.92 106.98 106.92 106.95 5.5K
14:43 106.96 106.96 106.93 106.95 8.0K
14:44 106.96 106.96 106.93 106.95 10.3K
14:45 106.96 106.96 106.88 106.88 6.3K
14:46 106.86 106.87 106.86 106.87 6.3K
14:47 106.87 106.95 106.86 106.92 12.3K
14:48 106.90 106.90 106.87 106.87 9.4K
14:49 106.88 106.91 106.88 106.89 2.5K
14:50 106.92 106.98 106.92 106.97 4.4K
14:51 106.96 107.00 106.96 106.99 5.3K
14:52 107.00 107.05 107.00 107.05 14.4K
14:53 107.06 107.06 107.05 107.06 13.5K
14:54 107.06 107.07 107.06 107.06 3.3K
14:55 107.03 107.08 107.03 107.08 21.0K
14:56 107.08 107.08 107.03 107.03 5.1K
14:57 107.03 107.03 106.99 107.00 4.6K
14:58 107.00 107.00 106.98 106.98 4.3K
14:59 106.98 106.98 106.97 106.97 0.6K
15:00 106.99 106.99 106.93 106.99 5.2K
15:01 107.01 107.01 106.94 106.96 4.5K
15:02 106.90 106.90 106.89 106.89 2.5K
15:03 106.88 106.94 106.88 106.93 3.5K
15:04 106.91 106.96 106.91 106.96 3.8K
15:05 106.96 106.97 106.96 106.97 1.9K
15:06 107.00 107.02 107.00 107.01 3.1K
15:07 107.02 107.09 107.02 107.09 3.0K
15:08 107.08 107.09 107.07 107.07 5.9K
15:09 107.06 107.06 107.03 107.04 6.8K
15:10 107.07 107.08 107.04 107.04 6.3K
15:11 107.04 107.04 107.02 107.02 3.2K
15:12 107.04 107.06 107.04 107.05 2.6K
15:13 107.06 107.06 107.03 107.04 5.3K
15:14 107.04 107.08 107.01 107.05 14.7K
15:15 107.06 107.06 107.04 107.04 10.9K
15:16 107.06 107.06 107.05 107.05 8.3K
15:17 107.05 107.05 107.04 107.04 3.5K
15:18 107.06 107.06 107.00 107.00 5.7K
15:19 107.00 107.00 106.94 106.98 8.0K
15:20 106.98 107.04 106.98 107.04 5.8K
15:21 107.03 107.04 107.02 107.03 6.3K
15:22 107.02 107.02 106.99 106.99 5.1K
15:23 107.01 107.01 106.99 106.99 4.8K
15:24 106.94 106.99 106.93 106.93 9.4K
15:25 106.93 106.93 106.91 106.91 3.1K
15:26 106.92 106.92 106.83 106.83 17.3K
15:27 106.90 106.92 106.89 106.89 8.8K
15:28 106.86 106.92 106.86 106.92 3.9K
15:29 106.91 106.91 106.90 106.91 4.4K
15:30 106.89 106.89 106.85 106.85 7.4K
15:31 106.83 106.83 106.81 106.82 6.4K
15:32 106.80 106.80 106.79 106.79 5.6K
15:33 106.80 106.80 106.76 106.78 6.8K
15:34 106.77 106.77 106.72 106.72 5.5K
15:35 106.73 106.77 106.73 106.75 6.1K
15:36 106.74 106.76 106.73 106.75 8.4K
15:37 106.74 106.74 106.67 106.68 10.8K
15:38 106.69 106.74 106.69 106.73 11.4K
15:39 106.72 106.73 106.65 106.67 18.0K
15:40 106.66 106.73 106.66 106.73 9.7K
15:41 106.73 106.77 106.73 106.76 7.8K
15:42 106.75 106.78 106.74 106.78 10.1K
15:43 106.79 106.84 106.79 106.83 15.3K
15:44 106.85 106.85 106.81 106.83 11.1K
15:45 106.84 106.95 106.83 106.95 9.5K
15:46 106.95 107.00 106.95 106.99 7.2K
15:47 106.98 106.98 106.95 106.95 8.0K
15:48 106.93 106.95 106.91 106.93 16.2K
15:49 106.90 106.95 106.89 106.93 29.1K
15:50 107.00 107.04 106.94 106.94 34.8K
15:51 106.91 106.95 106.88 106.94 24.1K
15:52 106.94 106.98 106.92 106.98 13.6K
15:53 106.97 107.00 106.97 106.97 16.3K
15:54 106.98 106.99 106.92 106.96 16.1K
15:55 106.96 106.96 106.89 106.93 43.7K
15:56 106.92 107.08 106.92 107.06 56.0K
15:57 107.04 107.04 106.88 106.89 59.8K
15:58 106.87 106.93 106.85 106.93 52.6K
15:59 106.92 106.97 106.91 106.96 765.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음