Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
259.93
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 163.93 164.20 162.84 163.94 13.9K
09:31 163.34 163.34 163.32 163.32 1.1K
09:32 164.21 164.72 164.21 164.72 1.6K
09:33 164.11 165.36 164.11 164.68 0.8K
09:34 164.54 164.74 164.40 164.74 1.6K
09:35 164.79 165.35 164.79 165.35 0.6K
09:36 165.36 165.87 165.09 165.87 4.6K
09:37 165.57 166.46 165.57 165.69 3.7K
09:38 166.25 166.25 165.76 165.76 0.8K
09:39 165.56 165.85 165.56 165.85 1.0K
09:40 165.20 165.25 165.20 165.25 1.9K
09:42 165.23 165.23 165.23 165.23 0.7K
09:43 164.54 164.75 164.54 164.72 1.7K
09:44 164.72 164.86 164.72 164.86 1.1K
09:45 164.84 164.84 164.84 164.84 1.1K
09:46 164.89 164.89 164.48 164.48 1.0K
09:47 164.25 164.28 163.96 163.96 1.1K
09:48 163.96 163.96 163.84 163.84 0.7K
09:49 163.65 163.82 163.60 163.78 1.2K
09:50 163.49 163.49 163.49 163.49 2.3K
09:51 162.98 162.98 162.52 162.52 1.7K
09:52 162.40 162.40 162.11 162.11 1.5K
09:53 162.23 162.23 162.23 162.23 2.3K
09:54 162.05 162.05 162.05 162.05 3.0K
09:55 162.23 162.25 162.23 162.25 3.3K
09:56 161.54 161.54 161.54 161.54 0.5K
09:57 161.21 161.21 161.21 161.21 2.2K
09:59 161.09 161.09 160.50 160.50 2.5K
10:00 160.41 162.38 160.41 162.38 9.3K
10:01 161.93 161.93 161.93 161.93 0.7K
10:02 161.45 161.53 161.45 161.50 1.8K
10:04 161.97 161.97 161.97 161.97 0.9K
10:05 160.93 160.93 160.93 160.93 2.3K
10:07 160.00 160.00 160.00 160.00 0.5K
10:08 160.02 160.02 160.00 160.00 0.5K
10:09 160.00 160.35 160.00 160.35 1.9K
10:10 160.22 160.22 160.22 160.22 0.8K
10:11 160.07 160.48 160.07 160.48 0.9K
10:12 160.08 160.37 160.07 160.15 1.6K
10:14 160.05 160.05 160.05 160.05 1.2K
10:15 160.29 160.29 160.29 160.29 0.5K
10:16 160.16 160.61 160.16 160.60 1.8K
10:17 160.52 160.52 160.52 160.51 0.5K
10:18 160.43 160.43 160.43 160.43 0.1K
10:19 160.51 160.51 160.51 160.51 0.1K
10:20 160.43 160.55 160.43 160.55 1.3K
10:22 160.27 160.27 160.09 160.09 0.6K
10:23 160.01 160.01 160.01 160.01 1.1K
10:24 159.84 159.84 159.84 159.84 0.2K
10:25 159.88 159.93 159.75 159.93 1.0K
10:26 159.74 159.74 159.66 159.66 2.1K
10:27 159.77 160.02 159.62 160.02 1.4K
10:28 159.48 159.48 159.48 159.48 2.1K
10:29 159.16 159.16 158.76 158.76 1.9K
10:30 159.18 159.43 159.18 159.32 2.2K
10:31 159.29 159.37 159.29 159.37 0.9K
10:33 159.90 159.90 159.90 159.90 0.2K
10:34 159.71 159.89 159.71 159.89 1.0K
10:35 159.82 159.82 159.39 159.68 2.3K
10:36 159.77 159.77 159.77 159.77 0.1K
10:37 159.55 159.55 159.55 159.55 0.2K
10:38 159.54 159.54 159.54 159.54 0.1K
10:39 159.72 159.72 159.59 159.59 0.6K
10:40 159.48 159.53 159.48 159.53 1.2K
10:43 159.31 159.31 159.31 159.31 0.4K
10:44 159.21 159.21 159.13 159.13 1.4K
10:45 159.36 159.56 159.36 159.56 1.1K
10:46 159.85 159.85 159.85 159.85 0.3K
10:47 159.80 159.80 159.35 159.35 1.4K
10:48 159.73 159.73 159.46 159.54 1.6K
10:49 159.58 159.58 159.58 159.58 0.7K
10:52 159.31 159.31 159.31 159.31 0.2K
10:54 159.21 159.21 158.89 158.89 1.3K
10:55 159.00 159.03 158.88 158.88 1.7K
10:56 159.08 159.08 158.84 158.84 1.6K
10:57 159.07 159.10 159.07 159.10 0.4K
10:58 158.84 159.00 158.84 159.00 1.2K
10:59 158.86 159.00 158.79 158.79 1.7K
11:00 159.22 159.28 159.22 159.28 0.4K
11:01 159.09 159.09 159.09 159.09 0.2K
11:02 158.96 159.08 158.96 159.08 0.8K
11:03 158.90 158.90 158.90 158.90 3.0K
11:04 158.73 158.95 158.73 158.95 2.9K
11:05 159.00 159.05 159.00 159.05 1.8K
11:06 159.10 159.10 158.95 158.95 5.0K
11:07 159.10 159.10 159.10 159.10 0.9K
11:10 159.05 159.15 159.05 159.10 1.1K
11:11 159.08 159.27 159.08 159.27 1.7K
11:13 159.02 159.22 158.95 159.11 5.9K
11:14 159.12 159.28 159.08 159.08 1.9K
11:16 159.22 159.32 159.22 159.32 0.8K
11:17 159.29 159.29 159.29 159.29 0.7K
11:18 159.08 159.08 159.08 159.08 0.7K
11:21 159.38 159.38 159.38 159.38 1.1K
11:23 159.43 159.43 159.43 159.43 0.2K
11:24 159.51 159.51 159.51 159.51 0.2K
11:25 159.39 159.39 159.15 159.15 2.8K
11:27 158.93 158.93 158.93 158.93 1.1K
11:30 159.16 159.22 159.16 159.22 3.3K
11:32 159.46 159.46 159.46 159.46 1.8K
11:34 159.32 159.32 159.32 159.32 1.6K
11:38 159.02 159.02 159.02 159.02 1.1K
11:40 159.33 159.47 159.33 159.47 1.2K
11:41 159.46 159.46 159.46 159.45 0.4K
11:43 159.36 159.49 159.36 159.49 1.4K
11:44 159.50 159.64 159.50 159.64 1.3K
11:48 159.64 159.64 159.64 159.64 1.7K
11:52 159.59 159.59 159.55 159.55 0.4K
11:53 159.59 159.59 159.59 159.59 0.2K
11:55 159.71 159.71 159.65 159.65 0.8K
11:56 159.54 159.59 159.54 159.59 0.9K
11:57 159.73 159.73 159.73 159.73 0.6K
11:58 159.99 159.99 159.80 159.93 5.5K
11:59 159.97 159.97 159.97 159.97 0.2K
12:00 160.13 160.13 160.13 160.13 1.0K
12:01 160.08 160.25 160.08 160.25 0.4K
12:03 160.12 160.12 160.12 160.12 0.2K
12:04 159.80 159.80 159.80 159.79 1.6K
12:08 159.72 159.72 159.72 159.72 0.3K
12:09 159.67 159.67 159.67 159.67 0.7K
12:10 159.50 159.67 159.50 159.67 1.0K
12:12 159.72 159.72 159.72 159.72 0.5K
12:13 159.74 159.74 159.72 159.72 0.5K
12:14 159.87 159.87 159.87 159.87 1.0K
12:17 160.00 160.00 160.00 160.00 0.9K
12:18 160.04 160.04 160.04 160.04 0.2K
12:19 160.01 160.02 160.01 160.02 1.4K
12:21 160.19 160.19 159.91 160.06 2.1K
12:23 159.91 159.91 159.71 159.71 4.0K
12:26 159.33 159.33 159.23 159.23 2.0K
12:30 158.24 158.47 158.24 158.47 0.9K
12:31 158.39 158.63 158.39 158.63 2.3K
12:32 158.54 158.54 158.54 158.54 0.3K
12:33 158.54 158.54 158.54 158.54 0.5K
12:34 158.60 158.60 158.60 158.60 0.1K
12:35 158.53 158.53 158.53 158.53 1.6K
12:40 158.50 158.50 158.50 158.50 0.3K
12:41 158.42 158.42 158.42 158.42 0.9K
12:42 158.46 158.46 158.46 158.46 0.3K
12:44 158.39 158.39 158.39 158.39 0.3K
12:45 158.38 158.38 158.38 158.38 0.8K
12:47 158.48 158.48 158.48 158.48 11.7K
12:48 158.38 158.38 158.38 158.38 0.5K
12:49 157.82 157.82 157.82 157.82 4.3K
12:50 158.02 158.04 158.02 158.04 0.7K
12:51 158.02 158.02 158.02 158.02 1.9K
12:52 158.40 158.40 158.40 158.40 2.3K
12:53 158.14 158.14 158.14 158.14 1.1K
12:58 157.88 157.88 157.66 157.66 2.0K
13:00 157.78 157.78 157.78 157.78 1.0K
13:01 157.83 157.83 157.83 157.83 0.4K
13:03 157.81 157.81 157.81 157.81 1.1K
13:04 157.81 157.93 157.81 157.92 1.7K
13:06 158.15 158.15 158.15 158.15 1.0K
13:07 157.94 157.94 157.94 157.94 0.2K
13:08 157.94 157.94 157.76 157.76 1.6K
13:10 157.88 157.88 157.88 157.88 0.7K
13:12 157.97 157.97 157.97 157.97 0.6K
13:13 158.03 158.03 158.03 158.03 0.2K
13:14 157.71 157.71 157.71 157.71 0.2K
13:15 157.74 157.74 157.74 157.74 0.7K
13:17 157.66 157.83 157.66 157.83 0.7K
13:18 157.78 157.78 157.67 157.67 0.6K
13:19 157.67 157.67 157.58 157.58 1.1K
13:20 157.50 157.58 157.50 157.58 1.0K
13:21 157.49 157.49 157.38 157.38 9.1K
13:22 157.33 157.33 157.33 157.33 0.6K
13:23 157.40 157.50 157.40 157.46 3.8K
13:24 157.32 157.32 157.30 157.30 0.7K
13:25 157.30 157.46 157.30 157.46 3.1K
13:26 157.43 157.43 157.26 157.26 2.1K
13:27 157.66 157.66 157.59 157.61 8.0K
13:29 157.77 157.77 157.65 157.65 3.1K
13:31 157.95 158.01 157.95 158.01 0.6K
13:33 157.91 157.91 157.91 157.91 0.8K
13:36 157.86 157.86 157.86 157.86 0.7K
13:37 157.87 157.87 157.87 157.87 0.7K
13:39 157.92 157.92 157.92 157.92 0.9K
13:40 157.87 157.87 157.87 157.87 0.3K
13:41 157.84 157.84 157.84 157.84 0.7K
13:42 157.68 157.68 157.68 157.68 2.9K
13:44 157.79 157.88 157.78 157.88 1.4K
13:45 157.82 157.84 157.82 157.84 1.6K
13:46 157.99 157.99 157.99 157.99 2.4K
13:52 157.92 157.92 157.92 157.92 0.2K
13:53 157.70 157.70 157.70 157.70 1.0K
13:56 158.06 158.14 158.06 158.14 1.8K
13:57 158.30 158.32 158.30 158.32 1.8K
13:59 158.47 158.47 158.47 158.47 2.7K
14:00 158.41 158.41 158.41 158.41 0.4K
14:01 158.40 158.40 158.40 158.40 0.2K
14:02 158.39 158.39 158.39 158.39 1.1K
14:07 158.40 158.40 158.40 158.40 0.2K
14:08 158.39 158.39 158.39 158.39 0.6K
14:10 158.40 158.40 158.38 158.38 0.9K
14:11 158.48 158.48 158.48 158.48 0.9K
14:12 158.40 158.40 158.40 158.40 0.8K
14:13 158.48 158.48 158.42 158.42 2.4K
14:17 158.62 158.62 158.62 158.62 0.2K
14:18 158.62 158.66 158.62 158.62 1.8K
14:21 158.55 158.55 158.55 158.54 1.1K
14:22 158.55 158.55 158.55 158.55 0.2K
14:23 158.44 158.44 158.36 158.36 2.6K
14:24 158.53 158.53 158.53 158.53 0.4K
14:27 158.63 158.63 158.63 158.63 1.4K
14:30 158.60 158.60 158.60 158.60 0.8K
14:31 158.60 158.66 158.60 158.66 1.1K
14:33 158.65 158.65 158.65 158.65 0.4K
14:34 158.36 158.36 158.36 158.35 1.9K
14:35 158.34 158.34 158.34 158.34 0.4K
14:36 158.37 158.37 158.37 158.37 0.4K
14:37 158.35 158.35 158.35 158.35 0.4K
14:38 158.47 158.47 158.43 158.43 2.9K
14:39 158.53 158.59 158.53 158.59 1.5K
14:40 158.56 158.56 158.56 158.56 0.1K
14:41 158.61 158.61 158.61 158.61 0.2K
14:42 158.68 158.68 158.68 158.68 0.3K
14:43 158.58 158.58 158.58 158.58 0.2K
14:44 158.53 158.53 158.53 158.53 1.5K
14:46 158.17 158.17 158.17 158.17 0.3K
14:47 158.19 158.19 158.19 158.19 0.1K
14:48 158.20 158.31 158.20 158.27 1.0K
14:50 158.20 158.20 158.20 158.20 0.8K
14:53 158.36 158.36 158.25 158.36 1.2K
14:54 158.29 158.29 158.29 158.29 0.9K
14:56 158.31 158.31 158.20 158.20 1.0K
14:57 158.22 158.22 158.22 158.22 0.3K
14:58 158.14 158.25 158.14 158.25 2.2K
15:03 157.89 157.89 157.89 157.89 0.3K
15:04 157.89 157.89 157.89 157.89 0.3K
15:05 157.89 157.89 157.89 157.89 0.6K
15:07 158.00 158.00 157.87 157.87 1.8K
15:08 157.87 157.87 157.87 157.87 0.6K
15:09 157.87 157.87 157.87 157.87 0.3K
15:10 157.87 157.87 157.87 157.87 1.9K
15:13 158.08 158.16 158.08 158.16 2.6K
15:14 158.18 158.18 158.18 158.18 0.2K
15:15 158.29 158.29 158.07 158.07 1.5K
15:16 157.93 157.93 157.93 157.93 1.2K
15:19 157.48 157.48 157.37 157.38 1.1K
15:20 157.37 157.37 157.37 157.37 1.3K
15:22 157.37 157.37 157.34 157.34 1.4K
15:23 157.27 157.27 157.19 157.19 1.7K
15:24 157.21 157.21 157.21 157.21 1.6K
15:26 157.07 157.07 156.82 156.84 2.7K
15:27 156.73 156.74 156.62 156.74 5.6K
15:29 156.62 156.72 156.62 156.72 0.5K
15:30 156.76 156.76 156.75 156.75 1.3K
15:31 156.71 156.71 156.71 156.71 0.6K
15:32 156.64 156.67 156.64 156.67 2.9K
15:33 156.67 156.67 156.64 156.64 2.4K
15:34 156.44 156.44 156.44 156.44 0.8K
15:35 156.57 156.57 156.57 156.57 1.5K
15:36 156.44 156.44 156.44 156.44 0.9K
15:37 156.43 156.54 156.43 156.51 2.3K
15:38 156.52 156.58 156.52 156.58 1.9K
15:39 156.54 156.54 156.48 156.48 0.4K
15:40 156.54 156.54 156.47 156.47 1.4K
15:41 156.43 156.52 156.43 156.52 2.6K
15:42 156.55 156.55 156.36 156.35 1.7K
15:43 156.31 156.31 156.20 156.20 3.0K
15:44 156.28 156.28 156.17 156.20 1.5K
15:45 156.16 156.26 156.16 156.18 3.1K
15:46 156.21 156.21 156.17 156.17 1.4K
15:47 156.13 156.13 155.80 155.95 7.3K
15:48 155.93 156.01 155.93 156.01 2.1K
15:49 155.99 156.25 155.99 156.21 3.6K
15:50 156.38 156.59 156.34 156.59 2.5K
15:51 156.58 156.62 156.46 156.46 4.7K
15:52 156.46 156.50 156.46 156.50 1.9K
15:53 156.50 156.50 156.09 156.19 4.2K
15:54 156.06 156.15 156.06 156.07 5.4K
15:55 156.15 156.15 156.06 156.07 6.7K
15:56 156.16 156.53 156.10 156.52 14.8K
15:57 156.66 156.99 156.63 156.63 15.6K
15:58 156.68 156.70 156.36 156.36 12.0K
15:59 156.34 156.34 156.09 156.11 151.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음