Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
256.27
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:32 158.23 158.23 158.23 158.23 7.6K
09:34 158.03 158.03 158.03 158.03 0.2K
09:36 158.00 158.02 158.00 158.01 0.7K
09:37 158.43 158.43 158.43 158.43 0.7K
09:38 158.84 158.84 158.82 158.82 1.2K
09:39 158.84 158.84 158.52 158.52 4.3K
09:41 159.13 159.54 159.13 159.54 0.8K
09:42 159.67 159.67 159.67 159.67 0.8K
09:44 159.47 159.47 159.47 159.47 0.2K
09:46 159.46 159.46 159.46 159.46 0.2K
09:47 159.50 159.50 159.50 159.50 0.7K
09:48 159.19 159.19 159.19 159.19 1.1K
09:50 158.95 158.95 158.95 158.95 0.6K
09:51 159.42 159.42 159.42 159.42 1.0K
09:54 159.85 159.85 159.85 159.85 1.3K
09:56 159.57 159.57 159.57 159.57 0.2K
09:57 160.00 160.00 160.00 160.00 0.7K
09:59 159.53 159.53 159.53 159.53 0.4K
10:00 159.50 159.50 159.50 159.50 0.8K
10:01 159.48 159.48 159.29 159.29 1.0K
10:05 160.00 160.00 160.00 160.00 3.6K
10:06 159.73 159.73 159.73 159.73 4.9K
10:15 158.87 158.87 158.85 158.85 1.8K
10:16 158.61 158.72 158.61 158.72 0.6K
10:17 158.80 158.80 158.80 158.80 0.4K
10:18 159.00 159.00 158.77 158.76 5.7K
10:19 158.83 158.83 158.83 158.83 0.9K
10:25 158.23 158.59 158.23 158.59 0.6K
10:26 158.58 158.58 158.31 158.31 0.2K
10:27 158.31 158.31 158.31 158.31 0.3K
10:29 158.57 158.86 158.57 158.86 1.8K
10:31 158.47 158.47 158.47 158.47 0.1K
10:32 158.46 158.46 158.46 158.46 0.7K
10:39 158.86 158.86 158.86 158.85 0.6K
10:42 158.82 158.82 158.82 158.82 0.5K
10:43 158.57 159.07 158.57 159.07 0.8K
10:44 158.82 158.82 158.56 158.56 0.9K
10:46 158.57 158.57 158.57 158.57 1.1K
10:49 159.02 159.02 159.02 159.02 0.7K
10:52 159.25 159.25 158.97 158.97 3.9K
10:53 159.00 159.00 159.00 159.00 0.4K
10:56 158.86 158.86 158.86 158.86 0.5K
10:59 159.00 159.00 158.82 158.82 0.6K
11:01 158.78 158.78 158.78 158.78 0.1K
11:02 158.99 158.99 158.99 158.99 3.3K
11:03 159.17 159.17 159.17 159.17 0.6K
11:05 159.25 159.25 159.11 159.10 1.1K
11:10 158.84 158.84 158.84 158.84 0.4K
11:14 159.12 159.19 159.12 159.19 1.9K
11:15 159.15 159.28 159.15 159.28 0.5K
11:17 159.28 159.28 159.25 159.25 1.0K
11:18 159.25 159.25 159.19 159.19 0.3K
11:19 159.25 159.46 159.25 159.46 0.9K
11:20 159.47 159.47 159.47 159.47 0.5K
11:21 159.39 159.55 159.38 159.55 0.9K
11:22 159.61 159.61 159.61 159.61 0.6K
11:23 159.50 159.50 159.50 159.50 0.8K
11:29 159.50 159.81 159.50 159.81 2.1K
11:33 159.79 159.79 159.79 159.79 0.4K
11:35 159.81 159.81 159.81 159.81 0.1K
11:36 159.80 159.80 159.58 159.58 1.4K
11:43 159.46 159.46 159.46 159.46 0.3K
11:46 159.50 159.50 159.41 159.41 1.1K
11:50 159.51 159.51 159.46 159.46 0.4K
11:51 159.35 159.35 159.35 159.35 0.3K
11:52 159.41 159.48 159.15 159.15 1.1K
11:53 159.34 159.34 159.32 159.32 1.2K
11:54 159.19 159.19 159.13 159.13 3.9K
11:55 159.04 159.21 159.04 159.21 0.9K
11:58 159.33 159.33 159.33 159.33 3.3K
11:59 159.14 159.14 159.06 159.06 1.5K
12:02 159.20 159.20 159.20 159.20 1.2K
12:07 159.34 159.34 159.34 159.34 1.7K
12:24 160.03 160.28 160.03 160.28 5.9K
12:25 160.30 160.53 160.30 160.53 2.2K
12:31 160.55 160.55 160.55 160.55 0.6K
12:34 160.45 160.45 160.45 160.45 0.3K
12:39 160.43 160.43 160.43 160.43 0.3K
12:41 160.27 160.27 160.27 160.27 0.4K
12:43 160.34 160.34 160.17 160.17 1.2K
12:44 160.15 160.34 160.15 160.34 0.7K
12:52 160.42 160.42 160.42 160.42 0.2K
12:53 160.30 160.30 160.29 160.29 0.3K
12:54 160.16 160.16 160.16 160.16 0.4K
12:55 160.25 160.32 160.25 160.32 0.6K
12:56 160.25 160.25 160.25 160.25 0.1K
12:57 160.12 160.12 160.12 160.12 1.3K
13:00 160.00 160.00 160.00 160.00 3.7K
13:02 159.99 159.99 159.89 159.89 0.6K
13:04 159.98 159.98 159.98 159.98 4.4K
13:09 159.85 159.85 159.85 159.85 1.9K
13:12 159.77 159.77 159.77 159.77 1.0K
13:18 159.65 159.65 159.65 159.65 2.9K
13:27 159.67 159.67 159.67 159.67 0.4K
13:30 159.60 159.60 159.60 159.60 0.8K
13:36 159.63 159.63 159.63 159.63 0.6K
13:37 159.48 159.48 159.48 159.48 0.8K
13:41 159.45 159.59 159.45 159.59 0.4K
13:42 159.31 159.44 159.24 159.44 3.1K
13:43 159.45 159.45 159.25 159.25 2.7K
13:45 159.17 159.17 159.17 159.17 0.8K
13:46 159.00 159.00 158.73 158.73 2.9K
13:47 158.75 159.13 158.75 159.13 3.4K
13:48 159.39 159.39 159.19 159.19 0.8K
13:53 159.08 159.08 159.08 159.08 1.7K
14:11 159.25 159.25 159.25 159.25 1.1K
14:12 159.31 159.31 159.31 159.31 0.8K
14:18 159.20 159.20 159.20 159.20 1.2K
14:19 158.98 158.98 158.98 158.98 0.1K
14:20 159.18 159.18 159.04 159.04 1.1K
14:22 159.04 159.04 159.04 159.04 0.4K
14:25 159.12 159.12 159.12 159.12 1.0K
14:28 159.00 159.00 159.00 159.00 0.3K
14:29 159.24 159.24 158.97 158.99 17.2K
14:30 158.96 158.96 158.00 158.56 6.0K
14:31 158.48 158.48 158.48 158.48 0.6K
14:32 158.77 158.77 158.59 158.59 0.5K
14:33 158.90 158.90 158.90 158.90 0.3K
14:34 158.67 158.67 158.58 158.58 1.1K
14:36 158.42 158.42 158.42 158.42 0.1K
14:37 158.50 158.50 158.50 158.50 0.8K
14:38 158.47 158.47 158.47 158.47 1.0K
14:41 158.60 158.60 158.60 158.60 1.2K
14:45 158.46 158.46 158.46 158.46 0.5K
14:47 158.14 158.14 158.14 158.14 1.3K
14:48 157.67 157.77 157.67 157.76 1.2K
14:50 157.73 157.73 157.73 157.73 0.6K
14:52 157.78 157.78 157.67 157.67 1.4K
14:55 157.76 157.76 157.76 157.76 1.7K
15:00 157.81 157.81 157.81 157.81 0.5K
15:02 158.12 158.12 158.12 158.12 0.2K
15:03 158.35 158.35 158.35 158.35 0.2K
15:04 158.43 158.43 158.43 158.43 0.3K
15:06 158.57 158.65 158.57 158.65 0.9K
15:07 158.86 158.93 158.86 158.93 1.3K
15:12 159.18 159.18 159.18 159.18 0.3K
15:13 159.04 159.04 159.04 159.04 1.4K
15:17 159.04 159.04 159.04 159.04 0.2K
15:19 159.20 159.20 159.20 159.20 0.6K
15:20 159.31 159.39 159.30 159.39 2.5K
15:21 159.39 159.39 159.39 159.39 0.8K
15:23 159.54 159.54 159.54 159.54 0.2K
15:24 159.55 159.55 159.45 159.45 1.2K
15:25 159.55 159.55 159.55 159.54 0.6K
15:26 159.49 159.60 159.49 159.57 2.0K
15:29 159.54 159.54 159.54 159.54 1.4K
15:30 159.85 159.85 159.85 159.85 11.1K
15:31 159.82 159.82 159.82 159.82 0.7K
15:33 160.17 160.19 160.17 160.19 3.1K
15:34 160.17 160.17 159.98 159.98 3.7K
15:35 160.01 160.01 159.72 159.72 3.0K
15:37 159.90 159.90 159.90 159.90 1.0K
15:39 160.31 160.31 160.09 160.09 1.9K
15:41 160.23 160.23 160.08 160.08 1.4K
15:42 160.18 160.18 160.18 160.18 0.5K
15:43 159.97 160.29 159.97 160.29 0.5K
15:44 160.42 160.42 160.29 160.37 2.8K
15:45 160.39 160.56 160.39 160.54 2.1K
15:46 160.49 160.49 160.49 160.49 2.2K
15:47 160.36 160.36 160.36 160.36 2.3K
15:48 160.28 160.33 160.26 160.32 2.0K
15:49 160.40 160.40 160.33 160.33 0.7K
15:50 160.17 160.25 160.17 160.25 2.7K
15:51 160.20 160.20 160.20 160.20 1.2K
15:53 160.18 160.18 160.03 160.10 3.9K
15:55 160.30 160.30 160.30 160.30 1.8K
15:57 160.09 160.16 160.02 160.07 4.6K
15:58 160.20 160.25 160.15 160.15 5.1K
15:59 160.05 160.10 159.88 159.93 95.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음