Johnson Controls International PLC (JCI)

JCI
🏛️ 미국 →
108.66
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 109.22 109.22 109.09 109.19 140.3K
09:31 109.22 109.22 109.10 109.22 3.3K
09:32 109.22 109.25 109.15 109.15 12.5K
09:33 109.15 109.43 109.15 109.38 18.7K
09:34 109.61 109.61 109.41 109.51 2.1K
09:35 109.51 109.55 109.51 109.55 3.0K
09:36 109.68 110.23 109.61 110.23 31.1K
09:37 110.33 110.33 110.23 110.24 8.9K
09:38 110.13 110.16 109.91 109.98 31.7K
09:39 109.98 110.12 109.82 109.94 10.8K
09:40 109.91 109.92 109.90 109.91 2.7K
09:41 109.93 109.98 109.93 109.98 4.6K
09:42 109.99 109.99 109.82 109.82 17.2K
09:43 109.80 109.85 109.79 109.79 5.9K
09:44 109.72 109.72 109.57 109.57 12.5K
09:45 109.57 109.67 109.57 109.64 5.5K
09:46 109.65 109.88 109.65 109.88 6.9K
09:47 109.88 110.14 109.88 110.07 8.3K
09:48 110.10 110.15 110.04 110.15 10.0K
09:49 110.15 110.16 110.15 110.15 3.7K
09:50 110.15 110.16 110.09 110.16 6.3K
09:51 110.16 110.20 110.16 110.20 1.9K
09:52 110.14 110.29 110.14 110.14 10.0K
09:53 110.13 110.14 110.08 110.12 12.7K
09:54 110.07 110.12 110.05 110.12 7.3K
09:55 110.04 110.05 109.99 109.99 10.8K
09:56 109.99 109.99 109.92 109.95 8.5K
09:57 109.91 110.00 109.91 110.00 12.6K
09:58 110.00 110.05 109.99 110.05 4.8K
09:59 110.12 110.13 110.08 110.13 5.9K
10:00 110.07 110.07 110.01 110.01 11.0K
10:01 110.06 110.12 110.06 110.12 4.1K
10:02 110.10 110.13 110.10 110.10 3.9K
10:03 110.05 110.05 110.00 110.03 6.5K
10:04 110.03 110.20 110.03 110.20 12.6K
10:05 110.20 110.32 110.20 110.29 5.3K
10:06 110.33 110.33 110.28 110.28 5.0K
10:07 110.22 110.22 110.19 110.19 11.5K
10:08 110.20 110.20 110.16 110.20 5.6K
10:09 110.20 110.20 110.16 110.16 2.4K
10:10 110.19 110.25 110.19 110.24 4.4K
10:11 110.22 110.24 110.22 110.24 2.2K
10:12 110.16 110.16 110.09 110.09 9.1K
10:13 110.08 110.08 110.03 110.03 6.9K
10:14 110.03 110.15 110.03 110.15 11.8K
10:15 110.08 110.08 110.05 110.04 10.6K
10:16 110.04 110.12 110.04 110.12 10.8K
10:17 110.07 110.08 110.05 110.08 12.8K
10:18 110.04 110.04 109.98 109.98 16.8K
10:19 110.02 110.03 109.99 110.00 12.8K
10:20 110.00 110.00 109.93 109.93 9.6K
10:21 109.90 109.90 109.78 109.78 45.3K
10:22 109.73 109.79 109.73 109.74 8.0K
10:23 109.75 109.82 109.75 109.81 9.3K
10:24 109.86 109.87 109.84 109.84 1.7K
10:25 109.78 109.78 109.68 109.70 6.5K
10:26 109.66 109.78 109.66 109.78 6.6K
10:27 109.75 109.75 109.66 109.69 7.6K
10:28 109.70 109.70 109.70 109.70 4.5K
10:29 109.71 109.73 109.67 109.68 12.0K
10:30 109.68 109.76 109.65 109.76 4.2K
10:31 109.76 109.76 109.68 109.68 7.5K
10:32 109.72 109.72 109.72 109.72 1.8K
10:33 109.70 109.75 109.70 109.75 6.5K
10:34 109.76 109.76 109.70 109.70 7.4K
10:35 109.69 109.69 109.66 109.66 4.0K
10:36 109.60 109.62 109.60 109.62 7.0K
10:37 109.76 109.82 109.76 109.82 2.3K
10:38 109.86 109.88 109.86 109.88 2.3K
10:39 109.83 109.83 109.80 109.80 7.6K
10:40 109.85 109.85 109.85 109.85 1.0K
10:41 109.79 109.79 109.79 109.79 2.9K
10:42 109.83 109.90 109.83 109.90 2.5K
10:43 109.85 109.85 109.85 109.85 0.3K
10:44 109.88 109.93 109.88 109.93 4.5K
10:45 109.87 109.87 109.85 109.85 2.5K
10:46 109.84 109.84 109.79 109.79 2.1K
10:47 109.74 109.76 109.74 109.76 2.7K
10:48 109.76 109.81 109.76 109.81 1.5K
10:49 109.82 109.89 109.82 109.89 2.6K
10:50 109.92 109.93 109.86 109.86 5.4K
10:51 109.94 109.96 109.94 109.96 4.2K
10:52 109.96 109.96 109.92 109.95 2.0K
10:53 109.99 110.01 109.99 110.01 1.4K
10:54 109.96 109.96 109.95 109.95 1.9K
10:55 109.96 110.00 109.96 109.96 4.0K
10:56 109.96 109.96 109.94 109.94 1.7K
10:57 109.96 109.96 109.93 109.93 3.3K
10:58 109.94 109.98 109.94 109.94 3.8K
10:59 109.98 110.00 109.90 109.90 7.3K
11:00 109.88 109.91 109.84 109.84 4.6K
11:01 109.88 109.91 109.88 109.89 6.0K
11:02 109.89 109.89 109.89 109.89 1.0K
11:03 109.90 109.96 109.90 109.96 2.2K
11:04 109.98 109.98 109.95 109.95 0.8K
11:05 109.98 110.02 109.98 110.01 3.7K
11:06 109.98 109.98 109.98 109.98 8.6K
11:08 109.96 109.96 109.92 109.92 2.7K
11:09 109.92 109.92 109.91 109.91 6.8K
11:10 109.97 109.97 109.89 109.90 5.7K
11:11 109.91 109.91 109.82 109.83 6.8K
11:12 109.85 109.86 109.85 109.86 1.4K
11:13 109.83 109.83 109.75 109.75 4.9K
11:14 109.72 109.74 109.70 109.70 3.2K
11:15 109.71 109.72 109.70 109.70 5.4K
11:16 109.70 109.70 109.65 109.67 4.2K
11:17 109.69 109.69 109.67 109.69 1.5K
11:18 109.67 109.67 109.63 109.63 4.5K
11:19 109.61 109.61 109.61 109.61 2.4K
11:20 109.56 109.56 109.52 109.54 3.6K
11:21 109.54 109.54 109.44 109.46 5.2K
11:22 109.45 109.45 109.43 109.43 5.8K
11:23 109.48 109.54 109.45 109.52 15.6K
11:24 109.55 109.55 109.51 109.52 5.7K
11:25 109.53 109.54 109.48 109.48 8.1K
11:26 109.45 109.51 109.45 109.49 4.3K
11:27 109.48 109.53 109.46 109.48 7.8K
11:28 109.46 109.46 109.42 109.45 15.8K
11:29 109.40 109.42 109.39 109.39 2.8K
11:30 109.35 109.39 109.35 109.38 5.7K
11:31 109.35 109.35 109.31 109.33 4.8K
11:32 109.33 109.34 109.32 109.34 4.4K
11:33 109.34 109.34 109.30 109.31 6.4K
11:34 109.32 109.32 109.32 109.32 1.3K
11:35 109.33 109.39 109.29 109.39 4.5K
11:36 109.42 109.49 109.40 109.49 8.1K
11:37 109.51 109.51 109.50 109.50 0.6K
11:38 109.43 109.50 109.43 109.50 6.2K
11:39 109.49 109.49 109.41 109.41 3.9K
11:40 109.33 109.41 109.33 109.38 7.0K
11:41 109.36 109.36 109.27 109.27 2.3K
11:42 109.27 109.28 109.24 109.24 2.4K
11:43 109.19 109.19 109.13 109.17 7.1K
11:44 109.20 109.20 109.15 109.15 2.9K
11:45 109.14 109.14 109.10 109.13 6.8K
11:46 109.12 109.13 109.08 109.09 7.0K
11:47 109.04 109.04 109.00 109.00 6.8K
11:48 109.01 109.02 108.97 109.02 4.1K
11:49 109.00 109.00 108.94 108.94 3.0K
11:50 108.90 108.91 108.85 108.85 3.1K
11:51 108.83 108.83 108.50 108.63 11.8K
11:52 108.61 108.73 108.57 108.73 7.6K
11:53 108.75 108.80 108.65 108.66 11.0K
11:54 108.67 108.67 108.62 108.62 5.7K
11:55 108.69 108.69 108.63 108.63 2.9K
11:56 108.60 108.60 108.54 108.55 5.9K
11:57 108.59 108.63 108.59 108.63 3.1K
11:58 108.56 108.56 108.56 108.56 2.7K
11:59 108.55 108.59 108.46 108.46 11.1K
12:00 108.48 108.51 108.44 108.44 15.7K
12:01 108.44 108.48 108.44 108.48 6.7K
12:02 108.54 108.57 108.49 108.49 9.9K
12:03 108.49 108.49 108.44 108.47 3.0K
12:04 108.40 108.48 108.38 108.48 8.6K
12:05 108.51 108.54 108.37 108.37 19.7K
12:06 108.18 108.18 107.83 107.93 40.7K
12:07 107.95 107.95 107.45 107.69 49.6K
12:08 107.80 107.86 107.66 107.81 28.7K
12:09 108.05 108.05 107.99 107.99 4.0K
12:10 108.03 108.10 107.99 108.06 7.1K
12:11 108.15 108.19 108.15 108.19 2.5K
12:12 108.14 108.14 107.99 108.02 6.9K
12:13 108.02 108.05 107.94 107.94 3.1K
12:14 107.96 108.01 107.94 108.01 8.8K
12:15 108.04 108.04 107.86 107.86 5.5K
12:16 107.86 107.89 107.81 107.89 12.3K
12:17 107.91 107.91 107.82 107.82 8.1K
12:18 107.80 107.84 107.70 107.74 13.8K
12:19 107.76 107.87 107.73 107.80 9.4K
12:20 107.80 107.82 107.76 107.82 10.4K
12:21 107.80 107.80 107.56 107.65 25.0K
12:22 107.65 107.65 107.58 107.60 2.4K
12:23 107.57 107.60 107.50 107.51 13.5K
12:24 107.51 107.64 107.50 107.64 24.1K
12:25 107.64 107.64 107.55 107.58 8.1K
12:26 107.58 107.63 107.53 107.58 17.2K
12:27 107.62 107.68 107.62 107.62 6.3K
12:28 107.55 107.55 107.49 107.53 14.8K
12:29 107.57 107.60 107.55 107.56 1.5K
12:30 107.57 107.67 107.57 107.64 5.7K
12:31 107.58 107.72 107.58 107.72 8.5K
12:32 107.73 107.80 107.73 107.80 2.1K
12:33 107.85 107.96 107.85 107.96 3.8K
12:34 107.97 107.97 107.92 107.93 4.1K
12:35 107.80 107.94 107.80 107.82 14.0K
12:36 107.75 107.77 107.73 107.75 5.2K
12:37 107.82 107.90 107.82 107.86 2.9K
12:38 107.91 107.91 107.91 107.91 2.8K
12:39 107.96 107.96 107.92 107.96 1.7K
12:40 107.92 107.94 107.92 107.94 5.9K
12:41 107.95 107.96 107.93 107.96 4.2K
12:42 107.99 108.02 107.94 108.02 5.2K
12:43 107.98 107.98 107.94 107.94 3.4K
12:44 107.94 107.97 107.94 107.97 2.5K
12:45 107.97 107.99 107.94 107.99 4.3K
12:46 107.98 107.99 107.98 107.99 5.0K
12:47 107.97 108.04 107.97 108.04 2.5K
12:48 108.04 108.06 108.04 108.06 2.4K
12:49 108.08 108.12 108.08 108.12 3.3K
12:50 108.15 108.29 108.15 108.24 17.4K
12:51 108.25 108.34 108.25 108.34 5.8K
12:52 108.34 108.38 108.34 108.38 4.6K
12:53 108.38 108.38 108.38 108.38 3.8K
12:54 108.50 108.50 108.48 108.48 11.6K
12:55 108.53 108.53 108.43 108.43 7.5K
12:56 108.43 108.47 108.41 108.42 13.4K
12:57 108.47 108.47 108.47 108.47 1.1K
12:58 108.48 108.48 108.40 108.41 7.3K
12:59 108.41 108.42 108.26 108.26 7.6K
13:00 108.27 108.27 108.20 108.20 3.1K
13:01 108.23 108.26 108.23 108.23 5.4K
13:02 108.23 108.28 108.23 108.28 5.4K
13:03 108.24 108.29 108.24 108.29 3.3K
13:04 108.28 108.28 108.25 108.25 2.7K
13:05 108.27 108.33 108.27 108.30 8.3K
13:06 108.35 108.48 108.35 108.41 8.7K
13:07 108.38 108.38 108.32 108.37 3.5K
13:08 108.34 108.34 108.32 108.32 3.2K
13:09 108.30 108.32 108.30 108.32 4.2K
13:10 108.34 108.34 108.32 108.34 5.0K
13:11 108.29 108.29 108.27 108.27 3.3K
13:12 108.25 108.29 108.25 108.29 4.6K
13:13 108.30 108.31 108.30 108.31 3.5K
13:14 108.30 108.30 108.26 108.26 3.2K
13:15 108.24 108.26 108.24 108.26 4.2K
13:16 108.24 108.30 108.24 108.30 3.5K
13:17 108.28 108.28 108.26 108.26 1.6K
13:18 108.24 108.26 108.16 108.18 3.7K
13:19 108.20 108.22 108.19 108.20 3.8K
13:20 108.24 108.26 108.24 108.26 4.5K
13:21 108.27 108.37 108.27 108.27 7.6K
13:22 108.29 108.30 108.29 108.30 1.6K
13:23 108.32 108.32 108.28 108.28 3.0K
13:24 108.30 108.30 108.24 108.27 3.9K
13:25 108.27 108.34 108.26 108.30 6.3K
13:26 108.29 108.30 108.21 108.21 8.3K
13:27 108.20 108.20 108.06 108.06 10.3K
13:28 108.04 108.04 107.96 107.97 9.4K
13:29 107.98 107.99 107.98 107.99 1.5K
13:30 107.96 108.01 107.92 107.97 6.8K
13:31 107.95 107.95 107.83 107.83 4.5K
13:32 107.82 107.83 107.80 107.80 6.3K
13:33 107.77 107.84 107.77 107.82 7.3K
13:34 107.86 107.86 107.79 107.79 4.6K
13:35 107.75 107.75 107.71 107.71 3.2K
13:36 107.77 107.77 107.69 107.75 5.0K
13:37 107.74 107.87 107.73 107.80 8.9K
13:38 107.88 107.91 107.84 107.85 8.6K
13:39 107.83 107.86 107.74 107.74 4.3K
13:40 107.76 107.80 107.74 107.74 3.9K
13:41 107.75 107.76 107.65 107.66 7.4K
13:42 107.75 107.83 107.75 107.76 4.5K
13:43 107.82 107.82 107.79 107.79 3.2K
13:44 107.82 107.82 107.70 107.72 5.5K
13:45 107.72 107.78 107.68 107.72 5.3K
13:46 107.73 107.77 107.68 107.68 9.9K
13:47 107.75 107.77 107.71 107.71 6.6K
13:48 107.76 107.84 107.76 107.78 6.8K
13:49 107.76 107.80 107.75 107.78 7.9K
13:50 107.74 107.78 107.72 107.78 5.9K
13:51 107.79 107.79 107.74 107.78 5.4K
13:52 107.81 107.81 107.73 107.75 4.9K
13:53 107.75 107.78 107.75 107.76 6.6K
13:54 107.76 107.77 107.76 107.77 1.6K
13:55 107.73 107.78 107.73 107.74 9.6K
13:56 107.75 107.76 107.74 107.76 5.0K
13:57 107.77 107.91 107.77 107.91 4.9K
13:58 107.93 107.93 107.91 107.91 5.9K
13:59 107.90 107.90 107.83 107.83 4.3K
14:00 107.82 107.84 107.80 107.80 5.5K
14:01 107.75 107.75 107.66 107.70 7.0K
14:02 107.78 107.81 107.78 107.81 2.7K
14:03 107.79 107.80 107.74 107.74 7.2K
14:04 107.71 107.71 107.71 107.71 4.6K
14:05 107.71 107.74 107.71 107.74 3.8K
14:06 107.75 107.79 107.75 107.75 7.6K
14:07 107.75 107.80 107.75 107.77 3.5K
14:08 107.81 107.85 107.81 107.81 5.4K
14:09 107.80 107.80 107.80 107.80 1.6K
14:10 107.79 107.80 107.70 107.72 7.8K
14:11 107.74 107.74 107.67 107.67 3.5K
14:12 107.67 107.72 107.67 107.72 3.3K
14:13 107.68 107.69 107.66 107.69 4.3K
14:14 107.69 107.69 107.66 107.66 4.2K
14:15 107.67 107.79 107.67 107.79 7.3K
14:16 107.79 107.79 107.75 107.75 4.0K
14:17 107.76 107.77 107.74 107.75 3.8K
14:18 107.76 107.78 107.76 107.77 4.1K
14:19 107.75 107.75 107.75 107.75 4.1K
14:20 107.77 107.81 107.77 107.80 5.7K
14:21 107.76 107.77 107.74 107.74 3.9K
14:22 107.75 107.75 107.73 107.73 1.5K
14:23 107.73 107.73 107.67 107.67 8.1K
14:24 107.69 107.70 107.69 107.70 3.9K
14:25 107.76 107.88 107.76 107.88 2.1K
14:26 107.86 107.93 107.86 107.93 5.1K
14:27 107.91 107.92 107.89 107.90 6.4K
14:28 107.92 107.93 107.90 107.90 4.9K
14:29 107.95 107.97 107.94 107.97 2.9K
14:30 107.95 108.01 107.95 108.01 5.3K
14:31 107.99 108.06 107.99 108.06 4.0K
14:32 108.08 108.08 107.99 107.99 8.0K
14:33 107.98 108.01 107.98 107.99 4.5K
14:34 107.99 108.01 107.99 108.00 2.6K
14:35 108.01 108.06 108.01 108.06 7.4K
14:36 108.09 108.14 108.09 108.14 3.9K
14:37 108.12 108.12 107.98 107.98 10.2K
14:38 108.02 108.05 108.02 108.05 4.5K
14:39 108.03 108.03 107.96 107.96 4.9K
14:40 107.94 107.94 107.92 107.93 3.8K
14:41 107.93 107.94 107.88 107.92 8.8K
14:42 107.91 107.91 107.88 107.88 3.7K
14:43 107.88 107.89 107.85 107.85 5.2K
14:44 107.84 107.85 107.84 107.84 2.7K
14:45 107.82 107.85 107.82 107.83 3.4K
14:46 107.86 107.86 107.85 107.85 4.8K
14:47 107.80 107.81 107.77 107.81 9.2K
14:48 107.83 107.83 107.77 107.78 6.7K
14:49 107.78 107.79 107.78 107.79 2.0K
14:50 107.80 107.80 107.74 107.77 7.1K
14:51 107.75 107.75 107.74 107.74 4.7K
14:52 107.78 107.82 107.78 107.82 4.6K
14:53 107.83 107.84 107.81 107.82 7.4K
14:54 107.80 107.80 107.72 107.72 9.8K
14:55 107.72 107.85 107.69 107.85 15.1K
14:56 107.81 107.81 107.77 107.77 5.8K
14:57 107.79 107.79 107.73 107.73 3.5K
14:58 107.72 107.75 107.70 107.75 5.4K
14:59 107.73 107.73 107.72 107.72 3.9K
15:00 107.68 107.83 107.68 107.83 15.2K
15:01 107.87 107.91 107.85 107.91 5.0K
15:02 107.92 107.96 107.86 107.86 10.5K
15:03 107.86 107.87 107.84 107.87 7.2K
15:04 107.86 107.86 107.82 107.82 6.4K
15:05 107.87 107.87 107.82 107.86 9.1K
15:06 107.85 107.87 107.83 107.87 5.5K
15:07 107.86 107.86 107.84 107.84 3.8K
15:08 107.83 107.83 107.77 107.78 8.4K
15:09 107.77 107.79 107.77 107.78 5.6K
15:10 107.76 107.77 107.72 107.73 7.4K
15:11 107.75 107.76 107.69 107.69 10.4K
15:12 107.67 107.73 107.65 107.71 12.0K
15:13 107.74 107.77 107.72 107.77 7.7K
15:14 107.76 107.78 107.75 107.77 4.6K
15:15 107.79 107.81 107.78 107.80 14.9K
15:16 107.80 107.85 107.76 107.79 14.0K
15:17 107.79 107.83 107.79 107.79 6.2K
15:18 107.78 107.85 107.78 107.84 23.3K
15:19 107.83 107.88 107.82 107.88 6.9K
15:20 107.89 107.89 107.84 107.84 15.2K
15:21 107.83 107.83 107.76 107.76 8.5K
15:22 107.80 107.85 107.80 107.85 7.1K
15:23 107.86 107.91 107.86 107.91 3.0K
15:24 107.91 107.92 107.91 107.91 4.4K
15:25 107.91 107.96 107.91 107.96 12.6K
15:26 107.94 107.94 107.88 107.88 12.8K
15:27 107.83 108.03 107.83 108.03 18.0K
15:28 108.03 108.03 108.00 108.00 13.7K
15:29 108.01 108.03 107.98 107.98 12.5K
15:30 107.99 108.00 107.91 107.94 13.7K
15:31 107.94 107.96 107.93 107.96 8.5K
15:32 107.95 108.08 107.95 108.08 16.5K
15:33 108.10 108.10 108.06 108.06 12.0K
15:34 108.08 108.08 107.95 107.97 18.4K
15:35 107.98 107.99 107.95 107.97 8.5K
15:36 107.95 107.97 107.92 107.93 12.0K
15:37 107.92 107.93 107.86 107.86 12.0K
15:38 107.86 107.89 107.86 107.89 7.4K
15:39 107.90 107.96 107.89 107.96 12.9K
15:40 107.96 108.02 107.95 107.96 25.7K
15:41 107.98 108.04 107.97 107.99 12.9K
15:42 107.99 108.00 107.97 107.98 8.0K
15:43 107.97 107.99 107.96 107.99 18.5K
15:44 107.98 107.99 107.97 107.99 10.3K
15:45 107.97 108.08 107.96 108.08 15.3K
15:46 108.08 108.16 108.05 108.05 18.6K
15:47 108.05 108.05 108.00 108.03 14.8K
15:48 107.99 108.08 107.94 108.08 28.0K
15:49 108.08 108.09 108.03 108.09 16.9K
15:50 108.14 108.26 108.14 108.24 28.8K
15:51 108.29 108.37 108.29 108.36 21.3K
15:52 108.36 108.36 108.29 108.36 19.3K
15:53 108.36 108.45 108.36 108.42 25.8K
15:54 108.42 108.52 108.41 108.52 26.8K
15:55 108.46 108.46 108.31 108.40 42.7K
15:56 108.42 108.42 108.32 108.38 42.6K
15:57 108.36 108.41 108.29 108.31 46.5K
15:58 108.30 108.30 108.19 108.19 63.6K
15:59 108.22 108.29 108.16 108.29 807.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음