Johnson Controls Historical Data - JCI

기업명	주식 심볼	시장	주식 타입
Johnson Controls International PLC	JCI	NYSE	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.00	0.00%	60.47	18:24:23

개장가	저가	고가	종가	전일 종가
				60.47

JCI Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	64.57	65.99	59.83	63.15	7,350,265	-4.10	-6.35%
1개월	66.30	66.49	59.83	64.07	4,913,219	-5.83	-8.79%
3개월	54.52	66.49	54.07	61.84	5,223,499	5.95	10.91%
6개월	50.46	66.49	49.64	57.44	5,762,734	10.01	19.84%
1년	59.38	70.43	47.90	58.34	4,917,498	1.09	1.84%
3년	62.97	81.77	45.52	61.54	4,281,777	-2.50	-3.97%
5년	39.25	81.77	22.775	51.98	4,787,113	21.22	54.06%

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 5월(5) 2024	60.47	-4.60	-7.07%	62.45	62.88	59.83	14,984,505
01 5월(5) 2024	65.07	-0.24	-0.37%	65.32	65.99	64.98	5,314,711
30 4월(4) 2024	65.31	0.20	0.31%	65.20	65.61	64.985	5,015,571
27 4월(4) 2024	65.11	0.66	1.02%	64.69	65.42	64.46	6,408,003
26 4월(4) 2024	64.45	-0.16	-0.25%	64.07	64.78	63.78	5,145,292
25 4월(4) 2024	64.61	-0.56	-0.86%	65.01	65.56	63.99	7,309,742
24 4월(4) 2024	65.17	0.53	0.82%	64.85	65.45	64.78	2,654,682
23 4월(4) 2024	64.64	0.98	1.54%	63.70	65.15	63.70	3,195,647
20 4월(4) 2024	63.66	-0.11	-0.17%	63.97	64.50	63.56	5,916,940
19 4월(4) 2024	63.77	0.08	0.13%	64.13	64.60	63.71	3,263,181
18 4월(4) 2024	63.69	-0.54	-0.84%	64.78	64.84	63.16	3,920,424
17 4월(4) 2024	64.23	-0.17	-0.26%	64.11	64.41	63.505	3,655,062
16 4월(4) 2024	64.40	-0.89	-1.36%	66.21	66.30	64.18	3,384,446
13 4월(4) 2024	65.29	0.12	0.18%	64.57	65.48	64.50	4,673,201
12 4월(4) 2024	65.17	-0.24	-0.37%	65.78	65.86	64.35	3,438,246
11 4월(4) 2024	65.41	-0.25	-0.38%	64.85	65.51	64.62	4,016,177
10 4월(4) 2024	65.66	0.81	1.25%	64.87	65.72	64.4575	3,605,156
09 4월(4) 2024	64.85	-0.34	-0.52%	65.45	65.58	64.81	3,761,569
06 4월(4) 2024	65.19	0.80	1.24%	64.61	65.445	64.555	3,043,053
05 4월(4) 2024	64.39	-1.13	-1.72%	66.30	66.49	64.14	5,979,244
04 4월(4) 2024	65.52	0.02	0.03%	65.50	66.16	65.27	4,702,615
03 4월(4) 2024	65.50	0.37	0.57%	65.21	65.58	64.89	5,658,493