Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
256.27
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 157.57 158.32 157.57 158.32 7.5K
09:31 158.65 158.65 158.54 158.54 0.2K
09:32 158.69 158.69 158.69 158.69 0.1K
09:33 158.11 158.11 157.73 157.73 1.9K
09:34 157.73 157.73 157.73 157.73 0.7K
09:35 157.73 157.73 157.73 157.73 0.9K
09:36 158.52 158.52 157.80 158.01 4.9K
09:41 158.76 158.76 158.76 158.76 0.6K
09:46 157.12 157.12 157.12 157.12 0.3K
09:47 157.59 157.59 157.59 157.59 0.3K
09:48 158.51 158.51 158.51 158.51 0.3K
09:49 156.59 157.21 156.19 157.21 9.5K
09:50 156.90 156.90 156.90 156.90 1.7K
09:51 156.75 156.75 156.75 156.75 2.6K
09:54 157.42 157.42 157.42 157.42 0.3K
09:55 157.42 157.42 157.42 157.42 0.1K
09:57 157.42 157.42 157.42 157.42 0.5K
09:58 157.72 157.72 157.42 157.66 2.8K
09:59 158.19 158.19 158.19 158.19 0.5K
10:00 158.03 158.14 158.03 158.14 5.3K
10:01 158.14 158.68 158.14 158.68 2.7K
10:02 158.69 158.69 158.69 158.69 0.2K
10:03 158.37 158.40 158.37 158.40 1.0K
10:04 158.88 158.88 158.88 158.88 0.4K
10:05 158.97 158.97 158.97 158.97 0.8K
10:07 159.18 159.18 158.87 159.10 2.6K
10:08 159.01 159.01 159.01 159.01 0.1K
10:09 159.38 159.38 158.79 158.79 10.0K
10:10 158.84 158.84 158.84 158.84 0.6K
10:12 158.95 158.95 158.66 158.66 1.6K
10:13 158.16 158.16 158.16 158.16 1.7K
10:15 158.36 158.47 158.36 158.47 2.4K
10:16 158.48 158.48 158.48 158.48 0.3K
10:19 158.78 158.78 158.48 158.48 0.7K
10:20 158.48 158.48 158.48 158.48 0.3K
10:21 158.88 158.88 158.88 158.88 0.2K
10:22 157.96 157.97 157.96 157.97 2.0K
10:23 157.98 157.98 157.98 157.98 0.1K
10:24 158.28 158.51 158.28 158.51 0.9K
10:25 158.72 158.72 158.59 158.59 1.6K
10:28 158.60 158.60 158.60 158.60 0.2K
10:29 158.57 158.57 158.45 158.45 0.4K
10:30 157.71 157.71 157.71 157.71 1.1K
10:31 158.15 158.15 158.15 158.14 0.8K
10:33 158.51 158.51 158.51 158.51 2.4K
10:38 157.97 157.97 157.97 157.97 1.6K
10:45 157.52 157.52 157.19 157.19 1.7K
10:46 157.59 157.59 157.59 157.59 0.8K
10:48 157.56 157.56 157.56 157.56 0.4K
10:49 157.44 157.44 157.44 157.44 0.2K
10:50 157.45 157.45 157.45 157.45 0.3K
10:52 157.42 157.42 157.42 157.42 0.1K
10:53 157.76 157.76 157.76 157.76 0.2K
10:54 157.52 157.52 157.52 157.52 0.4K
10:56 157.43 157.43 157.43 157.43 0.1K
10:57 157.41 157.41 156.97 156.97 2.3K
10:58 156.80 157.11 156.80 157.10 0.3K
10:59 156.88 156.88 156.88 156.88 0.9K
11:00 156.81 156.81 156.81 156.81 0.2K
11:01 157.06 157.06 156.90 156.90 0.7K
11:04 156.73 156.73 156.73 156.73 0.3K
11:06 156.98 156.98 156.96 156.96 1.6K
11:10 157.15 157.15 157.15 157.15 0.3K
11:12 156.67 156.67 156.67 156.67 3.1K
11:24 156.95 156.95 156.95 156.95 2.5K
11:30 156.68 156.68 156.68 156.68 0.3K
11:33 156.77 156.77 156.77 156.77 0.1K
11:34 156.73 156.73 156.73 156.73 0.2K
11:36 156.80 156.80 156.80 156.80 0.1K
11:37 157.01 157.01 156.82 156.82 1.3K
11:39 156.80 156.80 156.68 156.68 1.5K
11:44 156.56 156.56 156.56 156.56 0.2K
11:46 156.57 156.57 156.57 156.57 0.1K
11:47 156.84 156.84 156.84 156.84 0.5K
11:48 157.04 157.04 156.63 156.63 0.8K
11:50 156.61 156.61 156.61 156.61 0.4K
11:52 156.79 156.79 156.79 156.79 0.2K
11:53 156.61 157.00 156.61 157.00 0.5K
11:54 156.59 156.59 156.58 156.58 4.8K
11:57 156.61 156.61 156.61 156.61 0.1K
11:58 156.59 156.59 156.59 156.59 0.6K
12:00 156.75 156.81 156.75 156.81 1.6K
12:05 156.64 156.64 156.59 156.59 0.9K
12:06 156.56 156.56 156.05 156.44 6.5K
12:08 156.52 156.52 156.52 156.52 2.1K
12:10 156.76 156.76 156.76 156.76 0.9K
12:11 156.98 156.98 156.66 156.66 0.3K
12:12 156.77 156.77 156.77 156.76 0.5K
12:15 156.74 156.74 156.74 156.74 0.2K
12:16 156.56 156.56 156.56 156.56 0.4K
12:18 156.55 156.67 156.55 156.67 0.5K
12:19 156.69 156.71 156.69 156.71 0.8K
12:20 156.75 156.75 156.75 156.75 0.1K
12:22 156.75 156.75 156.75 156.75 0.5K
12:23 156.76 156.76 156.63 156.76 1.6K
12:24 156.76 156.76 156.76 156.76 0.5K
12:25 156.63 156.76 156.63 156.76 0.2K
12:26 156.72 156.72 156.72 156.72 0.5K
12:28 156.41 156.41 156.23 156.23 1.6K
12:29 156.22 156.22 156.08 156.08 1.5K
12:31 156.02 156.02 156.02 156.01 3.2K
12:32 155.79 155.79 155.65 155.65 5.3K
12:35 155.53 155.53 155.53 155.53 0.2K
12:37 155.54 155.64 155.54 155.64 1.1K
12:40 155.45 155.45 155.45 155.45 0.2K
12:41 155.45 155.45 155.45 155.45 0.2K
12:42 155.58 155.58 154.78 154.78 7.7K
12:43 154.96 154.96 154.81 154.82 1.7K
12:45 154.78 154.78 154.78 154.78 0.5K
12:46 154.41 154.59 154.37 154.37 2.1K
12:47 154.52 154.52 154.04 154.04 3.4K
12:48 154.06 154.06 154.06 154.06 0.4K
12:49 153.72 153.78 153.72 153.78 1.4K
12:50 153.78 154.03 153.78 154.03 1.5K
12:51 153.89 153.91 153.64 153.64 1.1K
12:52 153.42 153.49 153.42 153.49 3.7K
12:53 153.66 153.66 153.53 153.57 0.4K
12:54 153.53 153.74 153.53 153.74 4.7K
12:55 153.63 153.72 153.63 153.72 0.6K
12:56 153.88 154.34 153.88 154.21 9.0K
12:57 154.50 154.50 154.50 154.50 18.2K
12:59 154.64 154.64 154.23 154.23 2.3K
13:00 153.55 153.55 153.55 153.55 0.9K
13:02 153.80 153.80 153.80 153.80 0.1K
13:03 153.92 153.92 153.92 153.91 0.2K
13:04 153.84 153.84 153.84 153.84 0.3K
13:06 153.87 153.87 153.87 153.87 0.3K
13:07 153.88 153.88 153.88 153.88 0.6K
13:08 154.14 154.14 154.14 154.14 0.8K
13:09 154.21 154.21 154.21 154.21 0.2K
13:10 154.11 154.34 154.11 154.33 3.0K
13:13 154.20 154.20 154.20 154.20 0.9K
13:14 154.16 154.16 154.16 154.16 0.3K
13:15 154.22 154.22 154.22 154.22 0.1K
13:16 154.16 154.16 154.16 154.16 0.3K
13:19 154.28 154.28 154.15 154.15 0.9K
13:23 154.48 154.48 154.48 154.48 0.3K
13:24 154.39 154.39 154.39 154.39 2.0K
13:28 154.38 154.38 154.38 154.38 1.0K
13:29 154.44 154.44 154.41 154.41 1.3K
13:36 154.70 154.70 154.49 154.49 0.9K
13:39 154.45 154.45 154.45 154.45 0.4K
13:41 154.33 154.33 154.33 154.33 0.8K
13:44 154.35 154.35 154.35 154.35 0.2K
13:45 154.25 154.48 154.25 154.48 1.1K
13:46 154.48 154.48 154.48 154.48 0.6K
13:49 154.51 154.51 154.51 154.51 0.4K
13:51 154.52 154.52 154.52 154.52 0.3K
13:52 154.32 154.32 154.32 154.32 0.2K
13:53 154.64 154.64 154.52 154.53 1.6K
13:56 154.34 154.34 154.18 154.18 2.6K
13:57 154.19 154.20 154.19 154.20 0.8K
13:58 154.15 154.19 154.15 154.19 1.9K
13:59 154.32 154.45 154.32 154.33 1.4K
14:00 154.34 154.34 154.34 154.34 1.0K
14:07 154.36 154.36 154.36 154.36 0.3K
14:08 154.37 154.37 154.37 154.37 0.7K
14:09 154.31 154.31 154.31 154.31 0.2K
14:11 154.34 154.34 154.34 154.34 2.0K
14:12 154.41 154.41 154.41 154.41 0.4K
14:16 154.37 154.37 154.37 154.37 0.3K
14:18 154.48 154.53 154.48 154.53 1.2K
14:19 154.57 154.66 154.54 154.54 1.9K
14:21 154.69 154.69 154.69 154.69 0.8K
14:22 154.51 154.51 154.37 154.37 2.9K
14:23 154.39 154.39 154.39 154.39 0.5K
14:24 154.37 154.64 154.34 154.34 0.8K
14:25 154.35 154.35 154.35 154.35 0.4K
14:26 154.26 154.26 154.15 154.15 1.0K
14:27 154.32 154.32 154.13 154.13 0.9K
14:28 154.18 154.18 153.98 153.98 3.9K
14:30 153.94 153.95 153.94 153.95 0.9K
14:31 153.94 153.94 153.94 153.94 0.3K
14:32 153.80 153.80 153.80 153.80 0.1K
14:33 153.95 153.95 153.47 153.47 4.1K
14:34 153.61 153.61 153.61 153.61 0.7K
14:35 153.61 153.61 153.61 153.61 0.5K
14:36 153.61 153.61 153.61 153.61 0.9K
14:37 153.62 153.62 153.62 153.62 0.1K
14:38 153.62 153.63 153.62 153.63 2.1K
14:44 153.68 153.68 153.68 153.68 0.7K
14:46 153.80 153.80 153.54 153.54 0.8K
14:48 153.65 153.65 153.65 153.65 1.0K
14:53 153.55 153.55 153.52 153.52 1.1K
14:54 153.63 153.63 153.63 153.62 1.4K
14:55 153.60 153.60 153.60 153.60 0.3K
14:57 153.50 153.50 153.50 153.50 0.7K
14:58 153.45 153.45 153.41 153.41 1.4K
14:59 153.18 153.18 153.18 153.18 1.8K
15:00 153.12 153.12 153.00 153.00 2.3K
15:01 153.31 153.31 153.31 153.31 0.2K
15:02 153.16 153.16 153.16 153.16 0.6K
15:03 153.28 153.28 153.28 153.28 0.4K
15:04 153.33 153.33 153.33 153.33 0.8K
15:08 153.26 153.26 153.26 153.26 0.6K
15:09 153.37 153.37 153.37 153.37 0.3K
15:10 153.33 153.33 153.33 153.33 0.7K
15:11 153.28 153.52 153.28 153.52 0.5K
15:12 153.20 153.20 153.20 153.20 0.5K
15:14 153.44 153.44 153.44 153.44 1.7K
15:19 153.65 153.66 153.65 153.66 0.8K
15:20 153.62 153.63 153.62 153.63 1.9K
15:22 153.75 153.75 153.75 153.75 0.7K
15:24 153.69 153.69 153.28 153.28 4.4K
15:25 153.20 153.20 153.20 153.20 1.7K
15:26 152.70 152.70 152.70 152.70 4.2K
15:27 152.92 153.09 152.92 153.09 4.9K
15:29 153.14 153.14 153.14 153.14 0.4K
15:30 153.08 153.09 153.08 153.09 1.1K
15:31 153.10 153.10 153.10 153.10 0.6K
15:32 153.09 153.15 153.09 153.15 2.6K
15:35 153.22 153.22 153.22 153.22 0.5K
15:36 153.24 153.24 153.24 153.24 0.5K
15:37 153.11 153.11 153.11 153.11 1.7K
15:38 153.14 153.14 153.14 153.14 1.1K
15:40 152.96 152.96 152.87 152.89 2.5K
15:41 152.89 152.89 152.89 152.89 0.9K
15:42 152.90 152.90 152.81 152.81 2.2K
15:43 152.70 152.70 152.70 152.70 0.6K
15:44 152.49 152.49 152.49 152.49 4.2K
15:45 152.42 152.44 152.40 152.40 1.8K
15:46 152.41 152.53 152.41 152.53 1.8K
15:47 152.51 152.58 152.49 152.58 2.1K
15:48 152.58 152.85 152.58 152.85 2.9K
15:49 153.07 153.15 153.05 153.05 5.4K
15:50 153.16 153.16 153.04 153.10 8.6K
15:51 153.15 153.15 153.15 153.15 0.2K
15:52 153.17 153.21 153.13 153.21 16.2K
15:53 153.30 153.52 153.30 153.52 4.7K
15:54 153.57 153.81 153.57 153.81 2.3K
15:55 153.73 153.82 153.73 153.76 1.9K
15:56 153.76 153.86 153.76 153.76 3.8K
15:57 153.76 153.89 153.68 153.84 14.1K
15:58 153.89 153.89 153.68 153.68 9.2K
15:59 153.76 154.12 153.76 154.08 82.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음