Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
256.27
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 159.50 160.70 159.50 160.70 5.7K
09:31 159.42 159.42 159.42 159.42 0.7K
09:32 159.75 159.75 159.68 159.68 1.0K
09:33 159.68 159.87 159.68 159.87 0.4K
09:35 159.65 159.65 159.65 159.65 3.0K
09:36 159.74 159.74 159.56 159.56 1.0K
09:37 159.56 159.56 159.56 159.56 1.0K
09:39 159.70 159.70 159.70 159.70 0.8K
09:41 158.37 158.37 158.37 158.37 0.5K
09:43 159.11 159.15 158.86 159.15 0.7K
09:44 158.79 158.79 158.79 158.79 0.5K
09:45 158.14 158.14 158.14 158.14 0.1K
09:46 158.00 158.97 157.23 158.97 2.8K
09:48 158.97 158.97 158.23 158.23 0.5K
09:49 158.26 158.26 158.25 158.25 1.6K
09:51 157.51 157.51 157.51 157.51 0.6K
09:52 157.31 157.34 157.20 157.34 0.5K
09:53 157.20 157.33 157.20 157.33 0.6K
09:54 157.63 157.63 157.63 157.63 0.4K
09:55 157.67 157.67 157.67 157.67 0.7K
09:56 157.83 157.83 157.83 157.83 0.1K
09:57 158.28 158.28 158.28 158.28 0.5K
09:58 158.34 158.93 158.34 158.93 1.0K
10:00 157.71 158.27 157.71 158.27 2.8K
10:01 158.94 158.94 158.94 158.94 0.2K
10:02 159.12 159.12 159.12 159.12 1.2K
10:03 159.20 159.20 159.20 159.20 1.4K
10:04 159.37 159.37 159.37 159.37 0.4K
10:05 159.41 159.64 159.20 159.20 0.9K
10:06 158.84 159.05 158.64 158.64 2.1K
10:07 158.44 158.44 158.16 158.16 1.5K
10:11 157.38 157.38 157.38 157.38 0.2K
10:12 157.20 157.20 157.20 157.20 0.1K
10:13 157.49 157.60 157.49 157.60 0.5K
10:14 157.78 157.78 157.15 157.15 1.6K
10:15 157.00 157.00 157.00 157.00 0.5K
10:16 157.08 157.08 157.08 157.08 0.6K
10:17 157.06 157.06 157.06 157.06 0.3K
10:18 156.89 156.89 156.76 156.79 0.9K
10:20 157.17 157.17 157.17 157.17 0.7K
10:21 157.52 157.52 157.52 157.51 0.4K
10:22 158.12 158.12 158.12 158.12 0.6K
10:24 158.13 158.13 158.13 158.13 0.1K
10:25 158.43 158.43 158.05 158.14 2.3K
10:28 157.62 157.65 157.44 157.44 0.9K
10:30 157.75 157.75 157.75 157.75 0.1K
10:32 157.77 157.77 157.68 157.68 0.7K
10:33 157.74 157.74 157.74 157.74 1.0K
10:34 157.66 157.89 157.66 157.89 1.7K
10:36 157.82 157.82 157.82 157.82 0.2K
10:37 158.41 158.41 158.41 158.41 0.5K
10:38 158.12 158.12 158.12 158.12 1.6K
10:41 158.84 158.84 158.84 158.84 0.7K
10:44 158.94 158.94 158.94 158.94 1.5K
10:48 159.54 159.54 159.54 159.54 0.4K
10:49 159.09 159.09 159.09 159.09 0.5K
10:52 158.90 158.90 158.66 158.66 1.1K
10:54 158.80 158.80 158.80 158.80 0.8K
10:55 158.33 158.33 158.33 158.33 0.1K
10:56 158.55 158.55 158.55 158.54 0.2K
10:57 158.55 158.55 158.55 158.55 0.5K
10:58 158.84 158.84 158.84 158.84 0.1K
10:59 158.67 158.73 158.67 158.73 0.5K
11:00 158.53 158.53 158.49 158.49 9.4K
11:03 158.18 158.18 158.18 158.18 0.1K
11:04 158.16 158.56 158.16 158.56 0.5K
11:05 158.14 158.14 158.14 158.14 1.0K
11:06 158.05 158.05 158.05 158.05 0.9K
11:08 157.63 157.86 157.63 157.86 0.3K
11:10 157.58 157.58 157.58 157.58 0.5K
11:12 157.27 157.50 157.27 157.45 0.7K
11:14 157.51 157.76 157.51 157.76 0.7K
11:15 157.65 157.65 157.44 157.44 0.4K
11:16 157.43 157.64 157.43 157.64 0.9K
11:18 157.54 157.55 157.54 157.55 1.2K
11:19 157.56 157.76 157.56 157.61 1.8K
11:22 158.07 158.07 157.86 157.86 0.4K
11:25 157.88 157.88 157.88 157.88 2.0K
11:32 158.53 158.58 158.53 158.58 2.4K
11:33 158.59 158.59 158.54 158.54 0.6K
11:34 158.61 158.61 158.61 158.60 1.9K
11:37 158.67 158.68 158.67 158.68 1.2K
11:40 158.60 158.60 158.60 158.60 0.6K
11:44 158.34 158.34 158.34 158.34 0.2K
11:46 158.43 158.43 158.43 158.43 1.9K
11:54 158.36 158.36 158.36 158.36 0.2K
11:55 158.36 158.36 158.36 158.36 0.8K
12:00 158.01 158.01 158.01 158.01 0.6K
12:04 158.31 158.31 158.31 158.31 0.2K
12:06 158.30 158.30 158.30 158.29 1.0K
12:09 158.50 158.50 158.50 158.50 0.5K
12:13 158.64 158.64 158.51 158.51 0.3K
12:14 158.38 158.38 158.37 158.37 1.0K
12:18 158.21 158.21 158.21 158.21 0.2K
12:19 158.30 158.30 158.30 158.29 0.2K
12:20 158.30 158.30 158.18 158.18 0.4K
12:23 158.35 158.35 158.35 158.35 0.3K
12:24 158.28 158.28 158.28 158.28 0.2K
12:26 158.44 158.64 158.44 158.64 1.5K
12:28 158.58 158.58 158.58 158.57 0.2K
12:29 158.63 158.63 158.63 158.63 0.4K
12:31 158.70 158.70 158.70 158.70 0.4K
12:32 158.69 158.69 158.29 158.29 1.7K
12:33 158.09 158.39 158.09 158.39 0.7K
12:36 158.75 158.75 158.75 158.75 0.4K
12:39 158.61 158.61 158.61 158.60 0.4K
12:40 158.61 158.61 158.61 158.61 0.4K
12:43 158.67 158.67 158.46 158.46 0.8K
12:45 158.47 158.47 158.27 158.27 2.1K
12:47 158.11 158.20 158.11 158.20 1.5K
12:49 158.26 158.26 158.10 158.26 2.0K
12:51 158.48 158.49 158.48 158.49 0.5K
12:53 158.57 158.57 158.57 158.57 0.9K
12:57 158.59 158.59 158.59 158.59 0.3K
12:58 158.91 158.91 158.91 158.91 0.8K
12:59 158.85 159.06 158.85 159.06 1.3K
13:01 158.95 158.95 158.95 158.95 0.2K
13:02 158.86 158.89 158.74 158.74 2.1K
13:04 158.48 158.48 158.48 158.48 0.4K
13:07 158.66 158.66 158.59 158.59 0.4K
13:08 158.62 158.62 158.62 158.62 0.1K
13:10 158.62 158.62 158.62 158.62 0.1K
13:12 158.62 158.62 158.43 158.62 0.7K
13:16 158.53 158.53 158.53 158.53 0.2K
13:18 158.36 158.36 158.36 158.35 0.3K
13:19 158.36 158.36 158.36 158.35 0.2K
13:20 158.24 158.24 158.24 158.24 1.1K
13:21 158.24 158.24 158.22 158.22 0.6K
13:22 158.05 158.05 158.05 158.05 0.9K
13:24 157.83 157.83 157.83 157.83 0.3K
13:28 157.89 157.89 157.89 157.89 1.0K
13:30 157.96 157.96 157.96 157.96 0.1K
13:31 157.90 158.04 157.90 158.04 0.8K
13:32 158.22 158.22 158.22 158.22 1.1K
13:34 158.06 158.06 158.06 158.06 0.3K
13:35 157.89 157.89 157.89 157.89 0.7K
13:37 158.03 158.14 158.00 158.14 1.2K
13:39 158.01 158.01 158.01 158.01 0.3K
13:41 158.18 158.18 158.01 158.01 0.2K
13:43 158.25 158.60 158.21 158.60 1.1K
13:44 158.43 158.43 158.43 158.43 0.3K
13:45 158.65 158.65 158.63 158.63 0.5K
13:47 158.52 158.66 158.52 158.66 0.3K
13:49 158.50 158.50 158.50 158.50 0.3K
13:50 158.41 158.41 158.41 158.41 0.2K
13:51 158.50 158.50 158.50 158.50 0.3K
13:53 158.67 158.67 158.67 158.67 0.3K
13:54 158.67 158.67 158.67 158.67 0.2K
13:55 158.67 158.97 158.67 158.97 0.5K
13:56 159.03 159.03 159.03 159.03 0.1K
13:57 159.03 159.03 159.03 159.03 0.3K
13:59 158.88 158.88 158.88 158.88 0.4K
14:00 159.23 159.23 159.22 159.22 0.8K
14:02 159.32 159.32 159.32 159.32 0.3K
14:06 159.32 159.35 159.12 159.12 1.1K
14:07 159.12 159.25 159.11 159.25 1.4K
14:08 159.15 159.15 159.15 159.15 0.2K
14:09 159.27 159.27 159.27 159.27 0.3K
14:13 159.44 159.44 159.28 159.28 0.8K
14:15 159.32 159.41 159.32 159.41 0.4K
14:16 159.40 159.49 159.34 159.49 0.5K
14:19 159.39 159.39 159.39 159.39 0.9K
14:22 159.46 159.50 159.46 159.50 0.7K
14:23 159.57 159.58 159.53 159.53 1.5K
14:25 159.56 159.56 159.56 159.56 0.6K
14:27 159.62 159.62 159.62 159.62 0.4K
14:29 159.75 159.75 159.75 159.75 0.2K
14:31 159.74 159.74 159.74 159.74 0.3K
14:33 159.66 159.66 159.66 159.66 0.7K
14:34 159.46 159.46 159.46 159.46 1.1K
14:35 159.58 159.58 159.58 159.58 0.6K
14:37 159.57 159.57 159.57 159.57 0.3K
14:38 159.30 159.30 159.30 159.30 1.3K
14:41 159.21 159.21 159.21 159.21 0.3K
14:43 159.23 159.35 159.23 159.35 1.1K
14:44 159.47 159.47 159.47 159.47 0.4K
14:46 159.51 159.51 159.51 159.51 0.1K
14:47 159.57 159.57 159.46 159.46 1.4K
14:48 159.53 159.53 159.53 159.53 0.2K
14:49 159.51 159.51 159.50 159.50 0.4K
14:51 159.25 159.41 159.25 159.41 10.3K
14:52 159.44 159.44 159.44 159.44 0.2K
14:53 159.15 159.15 159.15 159.15 1.9K
14:56 159.21 159.21 159.15 159.15 1.8K
15:00 159.10 159.10 159.10 159.10 0.3K
15:04 159.16 159.16 159.16 159.16 0.3K
15:06 159.15 159.15 159.15 159.15 0.4K
15:08 159.21 159.21 159.21 159.21 0.1K
15:09 159.08 159.08 159.08 159.07 0.6K
15:10 159.23 159.33 159.23 159.33 0.9K
15:16 158.96 158.96 158.88 158.88 1.2K
15:19 158.76 158.76 158.76 158.76 0.6K
15:20 158.93 158.95 158.91 158.95 2.3K
15:22 158.75 158.93 158.75 158.93 1.5K
15:23 158.59 158.59 158.51 158.51 1.6K
15:24 158.52 158.52 158.51 158.51 1.2K
15:26 158.63 158.63 158.63 158.63 0.5K
15:27 158.63 158.63 158.51 158.54 1.6K
15:28 158.66 158.66 158.66 158.66 0.5K
15:29 158.58 158.60 158.58 158.60 1.4K
15:30 158.60 158.60 158.46 158.46 2.3K
15:31 158.49 158.49 158.42 158.42 1.6K
15:32 158.34 158.34 158.34 158.34 2.0K
15:33 158.35 158.35 158.35 158.35 0.5K
15:34 158.35 158.35 158.34 158.34 0.8K
15:35 158.24 158.24 158.05 158.04 2.2K
15:36 157.91 158.07 157.91 158.07 2.7K
15:38 158.17 158.17 158.17 158.17 0.5K
15:39 158.07 158.12 158.07 158.12 0.6K
15:40 158.22 158.22 158.09 158.09 2.6K
15:43 158.07 158.07 157.80 157.79 3.7K
15:44 157.64 157.64 157.64 157.64 0.2K
15:45 157.56 157.62 157.56 157.62 1.1K
15:46 157.63 157.69 157.63 157.69 1.2K
15:47 157.81 157.91 157.81 157.91 2.3K
15:49 158.06 158.06 157.94 157.94 0.6K
15:50 158.03 158.03 158.03 158.03 1.3K
15:51 158.07 158.07 158.07 158.07 0.6K
15:52 158.12 158.12 158.12 158.12 0.5K
15:53 158.12 158.17 158.12 158.15 0.8K
15:54 158.07 158.19 158.02 158.19 4.1K
15:55 158.22 158.22 158.03 158.08 7.2K
15:56 158.12 158.16 158.07 158.16 0.7K
15:57 158.02 158.02 157.96 157.96 3.0K
15:58 157.85 157.96 157.85 157.96 6.2K
15:59 157.88 157.99 157.84 157.99 70.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음