Johnson Controls International PLC【JCI】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NYSE
Johnson Controls International PLC (JCI)
Johnson Controls International PLC (JCI) 과거

Johnson Controls International PLC (JCI)

87.23

-1.60

( -1.80% )

업데이트: 23:42:26

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.37	-1.54627539503	88.6	91.136	86.93	3016048	89.84715604	CS
4	5.2	6.33914421553	82.03	91.136	75.32	5602269	83.54690976	CS
12	3.06	3.63549958417	84.17	91.136	75.32	3955037	82.45371732	CS
26	16.54	23.3979346442	70.69	91.136	67.68	3892945	79.14646988	CS
52	30.75	54.4440509915	56.48	91.136	56.435	4482166	71.87116172	CS
156	22.03	33.7883435583	65.2	91.136	45.52	4431200	62.60105548	CS
260	45.17	107.394198764	42.06	91.136	22.775	4568347	57.56082889	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740094800	88.83	-1.62	-1.79	90.3	90.45	88.48	3638980
1740008400	90.45	-0.15	-0.17	90.11	90.56	89.605	2118496
1739922000	90.6	0.83	0.92	90	91.136	89.61	3507238
1739576400	89.77	1.22	1.38	88.6	89.86	88.37	2799653
1739490000	88.55	-0.48	-0.54	89.07	89.165	87.97	3231512
1739403600	89.03	-0.13	-0.15	87.72	89.35	87.34	2846670
1739317200	89.16	-0.36	-0.40	89.24	89.77	88.51	4399677
1739230800	89.52	1.87	2.13	89.98	89.98	88.78	5918904
1738971600	87.65	-0.35	-0.40	88.41	88.75	87.37	7837116
1738885200	88	1.99	2.31	86.93	88.37	85.65	11125811
1738798800	86.01	8.72	11.28	87.11	88.9	85.41	12253738
1738712400	77.29	0.29	0.38	77	77.91	76.94	4008768
1738626000	77	-1	-1.28	76.44	77.44	75.89	3952301
1738366800	78	-0.21	-0.27	78.19	79.04	77.74	6425676
1738280400	78.21	1.93	2.53	77.11	78.67	76.45	5231045
1738194000	76.28	0.16	0.21	75.94	77.08	75.91	5510037
1738107600	76.12	-0.94	-1.22	77.6	77.7	75.32	8313442
1738021200	77.06	-4.54	-5.56	78.75	78.79	75.96	8176728
1737762000	81.6	-0.5	-0.61	82.03	82.215	81	4886793
1737675600	82.1	0	0.00	82.1	82.1	82.1	0
1737589200	82.1	-0.38	-0.46	82.71	82.9	82.06	2514152
1737502800	82.48	1.34	1.65	82.23	82.53	81.48	3776196
1737157200	81.14	0.68	0.85	80.96	81.55	80.63	3590590
1737070800	80.46	1.02	1.28	79.77	80.69	79.42	3961917
1736984400	79.44	-0.77	-0.96	81.94	81.94	79.29	5092588
1736898000	80.21	0.91	1.15	79.77	80.61	79.43	2143567
1736811600	79.3	0.64	0.81	77.39	79.4	77.225	2763320
1736552400	78.66	-1.38	-1.72	79.67	79.67	78.38	2991616
1736379600	80.04	0.87	1.10	79.115	80.11	78.9466	2164446
1736293200	79.17	-0.1	-0.13	79.35	80.04	78.78	2829200
1736206800	79.27	-0.65	-0.81	80.02	81.01	79.06	2226107
1735947600	79.92	0.97	1.23	79.445	80.49	79.19	1805755
1735861200	78.95	0.02	0.03	79.62	80.142	78.51	1892927
1735688400	78.93	-0.21	-0.27	79.61	79.95	78.64	1690076
1735602000	79.14	-0.68	-0.85	78.47	79.59	78.13	1604706
1735342800	79.82	-1.03	-1.27	80.245	80.8	79.495	1623324
1735256400	80.85	-0.14	-0.17	80.76	81.28	80.5	1348554
1735077840	80.99	0.68	0.85	80.05	80.99	79.98	1241124
1734997200	80.31	-0.33	-0.41	79.84	80.72	79.54	3982277
1734738000	80.64	1.93	2.45	78.445	81.03	78.445	5845720
1734651600	78.71	-0.11	-0.14	80.81	81.34	78.49	3822807
1734565200	78.82	-3.03	-3.70	82.515	82.76	78.75	4154733
1734478800	81.85	-2.17	-2.58	83.45	83.985	81.57	4429310
1734392400	84.02	1.39	1.68	82.55	84.635	81.89	4542037
1734133200	82.63	-0.7	-0.84	83.245	83.7599	82.51	2313700
1734046800	83.33	-0.69	-0.82	84.16	84.22	83.305	2085532
1733960400	84.02	1.24	1.50	83.64	84.175	82.54	3268728
1733874000	82.78	-1.14	-1.36	83.595	83.7	82.2	2943243
1733787600	83.92	-0.42	-0.50	84.135	85.13	83.73	4274166
1733528400	84.34	1.25	1.50	83.285	84.37	83.1	4171863
1733442000	83.09	-0.7	-0.84	83.55	84	83	3891370
1733355600	83.79	1.31	1.59	82.17	84.16	82.17	2423670
1733269200	82.48	-1.19	-1.42	83.73	83.73	82.44	2654598
1733182800	83.67	-0.19	-0.23	84.035	84.43	83.65	2702825
1732917840	83.86	0.15	0.18	84.72	85.58	83.86	2846121
1732750800	83.71	-0.04	-0.05	83.955	84.4799	83.37	2736423
1732664400	83.75	0.41	0.49	83.03	84.12	82.32	4411230
1732578000	83.34	-0.11	-0.13	84.04	84.425	83.275	4711539
1732318800	83.45	-0.54	-0.64	84.02	84.17	83.14	4302982
1732232400	83.99	1.01	1.22	83.205	84.75	83.17	3002267

Johnson Controls

Johnson and Johnson

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관