Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
259.93
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 158.20 158.20 157.33 157.92 11.3K
09:31 157.87 157.87 157.87 157.87 0.3K
09:33 158.38 158.60 158.38 158.60 2.1K
09:34 158.19 158.19 158.19 158.19 0.3K
09:35 157.98 157.98 157.98 157.98 1.0K
09:37 158.66 158.66 158.66 158.66 0.7K
09:38 158.48 158.48 158.48 158.48 0.7K
09:40 158.32 158.32 158.24 158.24 1.2K
09:41 158.47 158.50 158.47 158.50 0.6K
09:43 158.23 158.23 158.23 158.23 0.5K
09:44 158.25 158.25 158.25 158.25 0.2K
09:45 157.96 157.96 157.96 157.96 1.5K
09:46 157.64 157.64 157.35 157.44 2.0K
09:48 157.89 157.89 157.89 157.89 0.6K
09:49 157.75 157.75 157.75 157.75 0.3K
09:50 158.43 158.43 157.90 157.90 0.9K
09:51 157.84 157.89 157.84 157.89 0.7K
09:53 158.03 158.03 158.03 158.03 0.5K
09:55 157.90 157.90 157.90 157.90 0.5K
09:56 157.89 157.89 157.89 157.89 1.0K
09:59 157.47 157.47 157.47 157.47 0.7K
10:00 158.05 158.05 158.05 158.04 1.1K
10:01 158.30 158.35 158.30 158.35 1.0K
10:02 158.14 158.14 157.83 157.83 3.4K
10:03 157.97 157.97 157.97 157.97 1.5K
10:04 158.08 158.08 158.08 158.08 0.6K
10:05 158.04 158.04 158.04 158.04 1.1K
10:07 158.31 158.31 158.31 158.31 0.8K
10:10 158.33 158.33 158.33 158.33 0.5K
10:11 158.50 158.50 158.50 158.50 0.3K
10:13 158.70 158.70 158.70 158.70 0.2K
10:14 158.17 158.37 158.09 158.13 3.5K
10:16 158.38 158.63 158.38 158.63 0.3K
10:17 158.65 158.75 158.65 158.75 2.2K
10:19 159.14 159.14 159.14 159.14 1.8K
10:23 159.35 159.35 159.07 159.07 1.8K
10:24 158.98 158.98 158.98 158.98 0.3K
10:25 158.74 158.74 158.74 158.74 0.7K
10:27 158.54 158.54 158.54 158.54 0.5K
10:29 158.40 158.40 158.40 158.40 0.4K
10:30 158.75 158.75 158.75 158.75 10.8K
10:33 158.25 158.25 158.25 158.25 0.4K
10:34 158.07 158.07 158.07 158.07 4.6K
10:35 158.29 158.29 158.29 158.29 0.7K
10:36 158.07 158.07 158.07 158.07 0.7K
10:39 157.79 158.07 157.79 158.07 1.4K
10:41 158.17 158.17 158.17 158.17 0.6K
10:42 158.30 158.30 158.30 158.30 1.7K
10:46 158.27 158.30 158.27 158.30 2.5K
10:47 158.52 158.52 158.52 158.52 0.6K
10:48 158.50 158.50 158.50 158.50 90.9K
10:49 158.49 158.49 158.49 158.49 0.7K
10:50 158.82 158.82 158.82 158.82 3.6K
10:51 158.91 158.91 158.91 158.91 0.5K
10:52 159.22 159.29 159.22 159.29 0.5K
10:53 159.40 159.40 159.40 159.40 1.6K
10:54 159.72 160.17 159.56 160.17 5.8K
10:55 160.17 160.17 159.74 160.17 1.2K
10:56 159.91 159.91 159.89 159.90 1.6K
10:57 160.03 160.03 160.03 160.03 0.4K
10:58 159.84 159.84 159.80 159.80 1.0K
10:59 159.79 159.79 159.23 159.37 9.2K
11:00 159.36 159.36 159.36 159.35 2.8K
11:01 158.36 158.39 158.36 158.39 0.7K
11:02 158.30 158.30 158.30 158.30 0.8K
11:04 157.88 157.88 157.88 157.88 0.1K
11:05 157.79 157.91 157.56 157.56 2.2K
11:06 157.56 157.56 157.39 157.39 2.0K
11:07 157.41 157.41 157.41 157.41 2.2K
11:08 157.23 157.23 157.23 157.23 0.1K
11:09 157.34 157.34 157.34 157.34 0.8K
11:10 157.32 157.32 157.32 157.32 0.9K
11:12 157.29 157.32 157.15 157.15 1.4K
11:13 157.12 157.12 156.81 156.81 6.5K
11:21 156.72 156.72 156.72 156.72 0.3K
11:22 156.59 156.59 156.59 156.59 0.6K
11:23 156.64 156.64 156.64 156.64 3.1K
11:28 156.83 156.83 156.83 156.83 0.3K
11:30 156.85 156.85 156.85 156.85 0.6K
11:33 156.78 157.04 156.78 157.04 2.0K
11:34 157.16 157.16 157.16 157.16 0.5K
11:36 157.22 157.22 157.22 157.22 0.7K
11:38 157.30 157.33 157.30 157.33 2.1K
11:42 157.28 157.28 157.28 157.28 0.3K
11:43 157.25 157.29 157.25 157.29 0.8K
11:46 157.42 157.42 157.42 157.42 0.2K
11:47 157.62 157.62 157.56 157.56 0.6K
11:51 157.76 157.76 157.76 157.76 0.3K
11:53 157.68 157.68 157.68 157.68 1.1K
11:54 157.63 157.63 157.63 157.63 0.1K
11:55 157.63 157.63 157.63 157.63 0.3K
11:56 157.74 157.74 157.74 157.74 1.4K
11:59 157.66 157.66 157.66 157.66 0.2K
12:00 157.66 157.66 157.66 157.66 0.6K
12:01 157.63 157.63 157.63 157.63 0.2K
12:02 157.63 157.63 157.63 157.63 0.1K
12:03 157.49 157.49 157.49 157.49 0.2K
12:04 157.63 157.63 157.63 157.63 0.9K
12:08 157.63 157.63 157.63 157.63 0.4K
12:12 157.48 157.48 157.48 157.48 1.8K
12:15 157.25 157.25 157.25 157.25 0.0K
12:17 157.46 157.46 157.35 157.35 0.0K
12:19 157.17 157.17 157.17 157.17 0.0K
12:20 157.30 157.30 157.30 157.30 0.0K
12:21 157.17 157.17 157.17 157.17 0.0K
12:23 157.17 157.17 157.17 157.17 0.0K
12:25 157.25 157.25 157.25 157.25 0.0K
12:26 157.24 157.24 157.24 157.24 3.0K
12:28 157.23 157.23 157.23 157.23 0.2K
12:29 157.24 157.24 157.24 157.24 0.1K
12:30 157.10 157.10 157.10 157.10 1.8K
12:33 156.98 157.11 156.98 157.11 1.2K
12:34 157.14 157.14 157.14 157.14 0.5K
12:36 156.96 156.96 156.96 156.96 0.2K
12:37 156.98 156.98 156.98 156.98 1.4K
12:40 157.12 157.12 157.10 157.10 1.5K
12:43 157.16 157.16 157.16 157.16 1.2K
12:48 157.15 157.15 157.15 157.15 0.2K
12:49 157.03 157.04 157.03 157.04 1.0K
12:51 157.19 157.19 157.19 157.19 1.8K
12:59 157.21 157.21 157.21 157.21 1.1K
13:01 156.96 156.96 156.96 156.96 1.0K
13:04 156.98 156.98 156.98 156.98 0.3K
13:05 157.01 157.01 157.01 157.01 0.5K
13:06 157.07 157.15 157.07 157.15 1.9K
13:07 157.25 157.25 157.25 157.25 0.7K
13:09 157.12 157.12 157.12 157.12 0.3K
13:11 157.12 157.12 157.12 157.12 0.8K
13:12 157.31 157.34 157.29 157.29 0.8K
13:13 157.38 157.38 157.38 157.38 0.5K
13:14 157.28 157.28 157.28 157.28 1.3K
13:16 157.09 157.09 157.09 157.09 0.3K
13:17 157.05 157.05 157.05 157.05 0.8K
13:20 157.16 157.16 157.16 157.16 0.5K
13:25 157.26 157.26 157.26 157.26 0.5K
13:29 157.04 157.11 157.04 157.11 1.6K
13:32 157.13 157.13 157.13 157.13 1.8K
13:33 157.17 157.17 157.17 157.17 0.4K
13:34 157.29 157.29 157.29 157.29 0.4K
13:35 157.27 157.27 157.27 157.27 0.5K
13:37 157.29 157.29 157.29 157.29 0.2K
13:39 157.25 157.25 157.25 157.25 0.3K
13:42 157.35 157.35 157.35 157.35 1.1K
13:43 157.40 157.40 157.40 157.40 20.6K
13:44 157.27 157.27 157.27 157.27 0.1K
13:45 157.38 157.46 157.38 157.46 1.8K
13:46 157.76 157.76 157.76 157.76 1.7K
13:48 157.63 157.63 157.63 157.63 0.3K
13:49 157.63 157.63 157.63 157.63 0.4K
13:53 157.64 157.64 157.64 157.64 0.5K
13:54 157.77 157.77 157.77 157.77 0.3K
13:56 157.76 157.76 157.76 157.76 0.3K
13:59 157.66 157.97 157.66 157.97 17.9K
14:02 157.75 157.75 157.75 157.75 2.6K
14:03 157.79 157.79 157.49 157.49 5.0K
14:04 157.52 157.52 157.52 157.52 0.2K
14:08 157.50 157.50 157.50 157.50 0.4K
14:09 157.50 157.67 157.40 157.43 3.7K
14:10 157.72 157.72 157.72 157.72 0.5K
14:12 157.83 157.83 157.71 157.71 2.2K
14:19 157.74 157.74 157.74 157.74 0.5K
14:22 157.74 157.74 157.74 157.74 0.6K
14:23 157.74 157.74 157.74 157.74 0.3K
14:24 157.75 157.75 157.75 157.75 0.2K
14:25 157.75 157.75 157.75 157.75 0.3K
14:26 157.75 157.75 157.64 157.64 3.2K
14:29 157.55 157.55 157.55 157.54 0.8K
14:30 157.50 157.50 157.50 157.50 1.0K
14:31 157.61 157.61 157.61 157.61 1.2K
14:38 157.67 157.67 157.67 157.67 1.0K
14:41 157.75 157.85 157.75 157.85 1.4K
14:42 157.76 157.76 157.74 157.74 0.7K
14:43 157.86 157.86 157.86 157.85 0.6K
14:45 157.88 158.13 157.88 158.13 1.8K
14:47 158.44 158.49 158.44 158.49 4.5K
14:48 158.40 158.40 158.40 158.40 0.2K
14:49 158.40 158.40 158.36 158.36 0.9K
14:50 158.30 158.30 158.24 158.24 3.7K
14:56 158.18 158.18 158.18 158.18 0.8K
14:57 158.18 158.18 158.18 158.18 0.8K
14:59 158.17 158.19 158.09 158.19 4.3K
15:00 158.17 158.17 158.17 158.17 0.3K
15:01 158.33 158.36 158.33 158.36 1.7K
15:02 158.46 158.46 158.46 158.46 0.2K
15:03 158.50 158.50 158.39 158.39 3.8K
15:04 158.33 158.34 158.33 158.34 0.6K
15:05 158.32 158.32 158.32 158.32 8.5K
15:06 158.33 158.33 158.33 158.33 0.5K
15:08 158.19 158.19 158.19 158.19 1.4K
15:09 158.16 158.16 158.16 158.16 0.8K
15:10 158.02 158.02 158.02 158.02 1.2K
15:12 158.15 158.17 158.15 158.17 0.4K
15:13 158.12 158.12 158.12 158.12 20.5K
15:14 158.29 158.29 158.29 158.29 0.5K
15:17 158.27 158.27 158.21 158.21 1.4K
15:18 158.16 158.16 158.06 158.06 1.3K
15:20 158.12 158.12 158.12 158.12 0.5K
15:21 157.96 157.96 157.96 157.96 1.0K
15:22 157.94 158.01 157.86 157.86 1.3K
15:23 157.75 157.95 157.75 157.95 2.2K
15:24 157.98 158.05 157.98 158.04 0.8K
15:26 158.09 158.09 158.09 158.09 0.3K
15:27 158.07 158.09 158.07 158.09 1.1K
15:28 158.14 158.17 158.14 158.17 1.3K
15:30 158.03 158.03 158.03 158.03 0.2K
15:31 158.03 158.03 157.99 157.99 1.2K
15:32 158.07 158.07 158.07 158.07 0.3K
15:33 158.20 158.20 158.20 158.20 3.1K
15:34 158.18 158.18 158.18 158.18 0.2K
15:35 158.16 158.16 158.07 158.07 2.1K
15:36 158.13 158.15 158.13 158.15 1.2K
15:37 158.17 158.17 158.17 158.17 0.2K
15:38 158.17 158.17 158.08 158.08 0.5K
15:39 157.99 157.99 157.77 157.79 5.8K
15:40 157.78 157.78 157.78 157.78 0.8K
15:41 157.70 157.71 157.64 157.64 1.8K
15:42 157.65 157.65 157.49 157.49 2.6K
15:43 157.58 157.58 157.58 157.58 1.5K
15:44 157.48 157.48 157.48 157.48 0.6K
15:45 157.66 157.67 157.59 157.67 10.3K
15:47 157.80 157.85 157.73 157.85 2.5K
15:48 158.03 158.03 157.95 157.95 3.3K
15:49 158.05 158.05 158.01 158.01 3.1K
15:50 157.92 157.92 157.91 157.91 3.3K
15:51 157.79 157.84 157.75 157.84 4.4K
15:54 157.84 157.86 157.84 157.86 3.1K
15:55 157.88 157.94 157.85 157.88 2.7K
15:56 157.94 157.94 157.82 157.85 8.2K
15:57 157.84 157.95 157.83 157.95 3.5K
15:58 157.89 157.96 157.89 157.93 10.5K
15:59 157.95 158.00 157.74 157.82 102.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음