Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
256.27
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 160.48 160.48 160.48 160.48 4.8K
09:31 161.13 161.13 161.13 161.13 0.4K
09:34 161.13 161.13 161.13 161.13 0.5K
09:38 161.25 161.25 161.15 161.14 1.1K
09:39 160.43 160.96 160.43 160.43 1.5K
09:47 160.84 160.84 160.84 160.84 0.6K
09:48 160.20 160.20 160.20 160.20 0.7K
09:49 160.84 160.84 160.84 160.84 1.1K
09:50 160.55 160.55 160.55 160.55 0.2K
09:51 160.55 160.55 160.55 160.55 0.3K
09:53 160.55 160.55 160.16 160.16 3.7K
09:54 160.31 160.38 160.31 160.37 0.5K
09:55 160.09 160.09 160.09 160.09 0.6K
09:56 160.35 160.35 159.43 159.80 2.5K
09:57 160.07 160.07 160.07 160.07 0.3K
09:58 159.45 159.45 159.43 159.45 1.0K
09:59 159.53 160.02 159.45 159.45 0.7K
10:00 159.37 159.37 159.37 159.37 1.5K
10:01 159.81 159.81 159.34 159.34 5.1K
10:02 159.55 159.55 159.55 159.55 0.9K
10:04 159.61 159.61 159.61 159.61 0.3K
10:05 159.05 159.05 159.05 159.05 0.4K
10:08 159.09 159.09 159.05 159.05 0.8K
10:10 159.30 159.30 158.97 158.97 1.8K
10:11 159.38 159.38 158.94 158.94 0.5K
10:13 158.94 158.94 158.88 158.88 1.6K
10:15 159.07 159.18 158.78 158.79 4.0K
10:18 158.15 158.45 158.15 158.44 1.6K
10:19 158.09 158.39 158.09 158.39 3.2K
10:23 158.09 158.32 158.09 158.32 0.8K
10:25 158.51 158.51 158.51 158.51 0.9K
10:29 159.01 159.01 159.01 159.01 1.6K
10:30 159.05 159.08 159.05 159.08 0.8K
10:33 159.74 159.74 159.74 159.74 0.3K
10:34 159.76 159.76 159.76 159.76 0.2K
10:35 159.38 159.78 159.38 159.78 0.2K
10:36 159.77 159.77 159.77 159.77 0.9K
10:37 159.61 159.61 159.61 159.61 0.6K
10:38 159.64 159.64 159.64 159.64 0.1K
10:39 159.84 159.84 159.84 159.84 0.6K
10:40 159.70 159.70 159.70 159.70 0.4K
10:41 159.70 159.76 159.42 159.46 2.3K
10:43 159.53 159.53 159.53 159.53 0.3K
10:45 159.64 159.64 159.46 159.46 1.1K
10:48 159.23 159.23 159.16 159.16 1.0K
10:49 158.97 158.97 158.97 158.97 0.3K
10:52 159.16 159.34 159.16 159.34 2.6K
10:53 159.22 159.22 159.22 159.22 0.3K
10:54 159.49 159.49 159.49 159.49 0.4K
10:55 159.41 159.41 159.41 159.41 1.0K
10:56 159.24 159.24 159.24 159.24 0.1K
10:57 159.27 159.27 159.27 159.27 1.6K
11:00 159.29 159.29 159.29 159.29 0.5K
11:01 159.29 159.29 159.29 159.29 0.3K
11:02 159.25 159.25 159.25 159.25 1.0K
11:04 159.25 159.25 159.25 159.25 4.3K
11:05 159.27 159.27 159.27 159.27 0.4K
11:06 159.25 159.25 159.25 159.25 0.3K
11:07 159.22 159.34 159.22 159.34 1.1K
11:08 159.34 159.34 159.34 159.34 0.7K
11:10 159.35 159.55 159.34 159.55 2.2K
11:12 159.41 159.41 159.41 159.41 0.6K
11:14 159.44 159.50 159.44 159.50 2.0K
11:15 159.50 159.53 159.50 159.53 1.0K
11:16 159.49 159.91 159.48 159.91 4.8K
11:19 159.68 159.87 159.68 159.87 1.9K
11:20 159.87 159.87 159.66 159.66 1.6K
11:23 159.72 159.72 159.67 159.67 0.6K
11:24 159.46 159.46 159.46 159.46 1.1K
11:26 159.44 159.44 159.44 159.44 1.8K
11:30 159.47 159.50 159.47 159.50 1.8K
11:31 159.44 159.44 159.44 159.44 0.2K
11:32 159.44 159.44 159.44 159.44 0.6K
11:37 159.61 159.61 159.52 159.51 2.2K
11:38 159.48 159.48 159.48 159.48 1.1K
11:44 159.60 159.60 159.60 159.60 0.2K
11:45 159.60 159.60 159.60 159.60 0.4K
11:46 159.60 159.60 159.60 159.60 0.4K
11:48 159.60 159.60 159.60 159.60 0.3K
11:50 159.53 159.53 159.53 159.53 0.3K
11:51 159.67 159.77 159.67 159.70 0.7K
11:52 159.59 159.59 159.48 159.48 1.3K
11:55 159.50 159.50 159.50 159.50 0.4K
11:58 159.50 159.50 159.50 159.50 0.2K
11:59 159.32 159.32 159.32 159.32 0.7K
12:01 159.69 159.70 159.69 159.70 1.5K
12:02 159.32 159.50 159.29 159.50 4.0K
12:03 158.73 158.73 158.73 158.73 2.4K
12:04 159.07 159.13 159.07 159.13 3.1K
12:11 159.16 159.16 159.16 159.16 0.4K
12:13 159.16 159.16 159.16 159.16 0.3K
12:14 159.14 159.14 159.14 159.14 0.4K
12:17 159.16 159.22 159.16 159.22 1.5K
12:18 159.22 159.22 159.16 159.16 1.2K
12:21 159.15 159.15 159.15 159.15 0.2K
12:22 159.08 159.08 159.08 159.08 0.3K
12:23 159.12 159.12 159.12 159.12 0.1K
12:25 159.12 159.12 159.12 159.12 0.4K
12:29 158.94 158.94 158.94 158.94 1.7K
12:31 158.98 158.98 158.98 158.98 0.5K
12:32 159.01 159.01 159.01 159.01 0.2K
12:33 159.01 159.01 159.01 159.01 0.3K
12:37 158.99 158.99 158.99 158.99 0.1K
12:38 158.96 158.96 158.96 158.96 1.4K
12:39 158.92 158.92 158.92 158.92 0.9K
12:49 158.80 158.80 158.80 158.80 0.7K
12:50 158.59 158.59 158.51 158.51 2.1K
12:51 158.48 158.52 158.48 158.51 0.4K
12:52 158.52 158.63 158.52 158.63 1.7K
12:53 158.62 158.63 158.56 158.56 3.5K
12:54 158.40 158.51 158.40 158.51 3.4K
12:57 158.44 158.60 158.44 158.60 2.4K
12:59 158.86 158.86 158.69 158.79 3.0K
13:00 158.77 158.77 158.74 158.74 1.1K
13:01 158.75 158.75 158.75 158.75 0.1K
13:02 158.75 158.75 158.75 158.75 0.3K
13:03 158.75 158.75 158.74 158.74 0.6K
13:04 158.73 158.73 158.73 158.73 4.7K
13:08 158.44 158.44 158.44 158.44 0.6K
13:12 158.62 158.62 158.62 158.62 0.2K
13:13 158.60 158.62 158.60 158.62 0.6K
13:14 158.66 158.66 158.66 158.66 0.8K
13:15 158.62 158.62 158.52 158.52 1.6K
13:20 158.39 158.39 158.39 158.39 2.9K
13:22 157.83 157.83 157.83 157.83 1.2K
13:23 157.85 157.85 157.85 157.85 0.4K
13:24 157.99 157.99 157.98 157.98 0.4K
13:25 157.98 157.98 157.83 157.83 1.0K
13:29 157.92 157.92 157.92 157.92 0.9K
13:31 157.99 157.99 157.99 157.99 1.8K
13:35 158.31 158.31 158.31 158.31 1.1K
13:38 158.24 158.24 158.24 158.24 1.1K
13:41 158.23 158.23 158.23 158.23 0.3K
13:43 157.81 157.81 157.81 157.81 3.2K
13:44 157.79 157.79 157.79 157.79 0.3K
13:45 158.01 158.01 158.01 158.01 0.3K
13:47 157.89 157.90 157.89 157.90 0.7K
13:51 157.83 157.83 157.83 157.82 0.3K
13:52 157.72 157.80 157.69 157.80 0.5K
13:53 157.80 157.80 157.80 157.79 0.6K
13:54 157.79 157.79 157.66 157.66 0.3K
13:55 157.77 157.77 157.77 157.76 0.3K
13:56 157.78 157.78 157.78 157.78 0.2K
13:57 157.78 157.78 157.78 157.78 1.1K
13:58 157.85 157.85 157.85 157.85 0.5K
14:00 157.77 157.92 157.65 157.65 2.4K
14:04 157.58 157.58 157.58 157.58 0.9K
14:07 157.72 157.72 157.71 157.71 0.4K
14:08 157.69 157.69 157.67 157.67 0.6K
14:09 157.65 157.65 157.64 157.64 0.6K
14:10 157.76 157.90 157.76 157.89 1.6K
14:11 157.73 157.73 157.73 157.73 0.5K
14:12 157.78 157.88 157.78 157.88 0.7K
14:14 157.76 157.76 157.76 157.76 0.4K
14:15 157.64 157.64 157.64 157.64 2.2K
14:16 157.69 157.69 157.69 157.69 0.2K
14:17 157.52 157.52 157.50 157.50 1.3K
14:18 157.48 157.48 157.48 157.48 1.8K
14:20 157.37 157.37 157.21 157.21 1.1K
14:21 157.28 157.28 156.93 157.14 3.8K
14:22 157.06 157.06 157.06 157.06 0.3K
14:23 157.06 157.06 157.06 157.06 0.2K
14:24 157.06 157.06 157.06 157.06 0.2K
14:25 157.06 157.06 157.06 157.06 1.1K
14:27 156.83 157.00 156.83 157.00 0.7K
14:28 156.96 157.03 156.96 157.03 3.1K
14:30 156.91 156.91 156.91 156.91 0.3K
14:32 156.91 157.00 156.91 156.98 1.6K
14:33 156.91 157.20 156.91 157.20 4.6K
14:34 157.23 157.23 157.15 157.15 0.4K
14:35 157.15 157.25 157.07 157.25 3.1K
14:36 157.25 157.25 157.25 157.25 1.4K
14:37 157.23 157.23 157.23 157.23 0.2K
14:38 157.40 157.61 157.39 157.39 5.2K
14:40 157.56 157.56 157.54 157.54 1.4K
14:41 157.54 157.75 157.54 157.75 1.9K
14:42 157.89 157.89 157.76 157.76 0.8K
14:45 157.89 157.89 157.89 157.89 1.2K
14:46 157.82 157.82 157.77 157.77 0.3K
14:47 157.86 157.98 157.86 157.98 1.8K
14:48 157.70 157.70 157.70 157.70 3.4K
14:50 157.80 157.80 157.80 157.80 0.5K
14:51 157.80 157.80 157.80 157.80 0.3K
14:52 157.88 157.88 157.88 157.88 0.6K
14:56 157.84 157.84 157.84 157.84 0.1K
14:57 157.96 157.96 157.65 157.65 2.3K
14:58 157.75 157.75 157.65 157.65 0.7K
15:01 157.68 157.68 157.64 157.68 0.6K
15:02 157.75 157.78 157.75 157.78 1.5K
15:06 157.77 157.77 157.77 157.76 0.9K
15:08 157.89 157.90 157.89 157.90 2.5K
15:10 157.84 157.84 157.84 157.84 0.3K
15:11 157.86 157.86 157.86 157.85 0.2K
15:13 157.91 157.91 157.71 157.72 1.6K
15:14 157.72 157.76 157.72 157.76 1.9K
15:16 157.82 157.82 157.82 157.82 0.2K
15:17 157.82 157.84 157.82 157.84 0.5K
15:18 157.88 157.88 157.88 157.88 0.5K
15:21 157.96 157.96 157.96 157.96 0.9K
15:22 158.00 158.06 157.88 157.88 1.5K
15:23 158.03 158.07 158.03 158.07 0.8K
15:24 157.98 157.98 157.98 157.98 2.2K
15:25 157.93 157.93 157.66 157.66 2.8K
15:26 157.55 157.78 157.55 157.78 1.1K
15:27 157.79 157.91 157.79 157.91 1.0K
15:28 157.91 157.91 157.91 157.91 1.6K
15:31 158.09 158.09 158.09 158.09 0.2K
15:32 157.94 157.96 157.90 157.90 2.3K
15:34 158.01 158.03 158.01 158.03 0.8K
15:35 158.00 158.06 158.00 158.06 1.0K
15:36 158.00 158.02 158.00 158.02 1.6K
15:37 157.89 157.89 157.89 157.89 2.5K
15:38 157.90 157.90 157.90 157.90 0.8K
15:39 157.94 157.94 157.94 157.94 1.3K
15:41 158.07 158.07 158.07 158.07 0.6K
15:42 158.00 158.09 158.00 158.00 0.9K
15:43 158.05 158.13 157.84 157.84 6.0K
15:44 157.92 157.92 157.92 157.92 0.6K
15:45 157.92 158.01 157.92 158.01 1.1K
15:46 158.01 158.01 158.01 158.01 1.7K
15:47 157.87 157.98 157.87 157.96 2.6K
15:48 157.96 157.96 157.96 157.96 1.0K
15:49 157.96 157.97 157.96 157.97 0.9K
15:50 158.07 158.07 157.92 157.95 5.6K
15:51 157.95 157.95 157.90 157.90 3.9K
15:52 158.00 158.00 158.00 158.00 0.7K
15:53 157.93 157.97 157.93 157.97 1.0K
15:54 157.98 158.00 157.98 158.00 2.4K
15:55 157.93 158.02 157.93 157.95 2.4K
15:56 157.95 158.04 157.72 157.83 10.8K
15:57 157.77 157.91 157.58 157.66 4.8K
15:58 157.55 157.55 157.41 157.41 8.1K
15:59 157.43 157.43 157.06 157.28 130.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음