Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
259.93
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 154.55 154.63 154.55 154.56 10.5K
09:31 154.55 154.55 154.55 154.55 3.0K
09:33 154.83 154.83 154.83 154.82 0.6K
09:34 154.31 154.88 154.31 154.88 1.3K
09:35 154.90 154.90 154.90 154.90 0.8K
09:37 154.29 155.07 154.29 154.84 2.2K
09:40 154.85 154.85 154.85 154.85 1.2K
09:42 154.55 154.55 154.55 154.55 0.4K
09:44 154.58 154.58 154.58 154.57 0.4K
09:45 154.57 154.57 154.56 154.56 1.1K
09:46 154.54 154.67 154.54 154.67 2.1K
09:51 153.78 153.78 153.78 153.78 3.0K
09:52 154.23 154.40 154.02 154.02 5.5K
09:53 154.11 154.21 153.62 154.21 4.4K
09:54 154.21 154.21 154.20 154.20 2.5K
09:55 154.34 154.39 154.34 154.39 2.3K
09:56 154.20 154.20 154.20 154.20 0.2K
09:57 154.42 154.47 154.42 154.47 1.5K
09:58 154.18 154.18 153.81 153.81 2.1K
10:00 153.48 153.81 153.48 153.66 4.8K
10:01 154.27 154.40 154.27 154.40 4.8K
10:02 154.65 155.07 154.65 155.07 2.1K
10:03 155.15 155.15 155.15 155.15 1.1K
10:04 155.31 155.31 155.31 155.31 1.4K
10:05 155.49 155.49 155.28 155.28 1.8K
10:07 155.49 155.49 155.49 155.49 0.7K
10:08 155.40 155.70 155.40 155.70 0.8K
10:09 155.63 155.99 155.63 155.99 2.8K
10:10 156.01 156.22 156.01 156.22 1.2K
10:13 156.41 156.41 156.09 156.09 2.1K
10:14 156.00 156.00 156.00 156.00 1.2K
10:19 155.97 155.97 155.97 155.97 0.3K
10:20 156.12 156.12 156.12 156.12 0.6K
10:21 155.88 155.97 155.88 155.97 0.8K
10:22 155.92 155.92 155.92 155.92 0.3K
10:23 155.90 155.90 155.90 155.90 0.3K
10:24 155.88 155.88 155.88 155.88 1.2K
10:27 155.63 155.63 155.63 155.63 0.3K
10:28 155.83 155.84 155.56 155.84 1.7K
10:29 155.83 155.83 155.43 155.61 3.3K
10:30 155.50 155.50 155.50 155.50 0.4K
10:31 155.18 155.18 155.18 155.18 0.7K
10:32 155.33 155.33 155.26 155.26 1.2K
10:33 155.36 155.36 155.33 155.33 1.0K
10:34 155.27 155.37 155.12 155.12 3.0K
10:35 154.95 154.95 154.95 154.95 0.6K
10:38 155.02 155.02 155.02 155.02 0.5K
10:39 154.21 154.21 154.21 154.21 1.8K
10:41 154.37 154.83 154.37 154.83 3.3K
10:42 154.85 154.90 154.85 154.90 2.4K
10:43 154.90 154.90 154.74 154.74 1.2K
10:44 154.69 154.69 154.69 154.69 0.6K
10:47 154.56 154.86 154.56 154.86 0.9K
10:50 155.19 155.80 155.19 155.58 3.5K
10:54 155.94 155.94 155.94 155.94 0.3K
10:57 155.94 155.94 155.94 155.94 0.1K
10:58 155.43 155.43 155.43 155.43 2.5K
10:59 155.47 155.47 155.47 155.47 0.6K
11:00 155.39 155.69 155.39 155.69 0.8K
11:01 155.91 155.91 155.23 155.23 0.5K
11:02 155.48 155.48 155.41 155.46 2.1K
11:03 155.36 155.36 155.35 155.35 0.8K
11:06 155.39 155.39 155.18 155.18 1.4K
11:08 155.29 155.29 155.29 155.29 0.8K
11:10 155.31 155.31 155.31 155.31 0.3K
11:11 155.33 155.33 155.13 155.13 1.2K
11:12 155.21 155.21 155.21 155.21 0.9K
11:17 155.28 155.37 155.26 155.37 3.5K
11:20 155.44 155.44 155.44 155.44 0.2K
11:21 155.64 155.78 155.64 155.78 0.8K
11:22 155.77 155.77 155.77 155.77 0.5K
11:24 155.68 155.68 155.68 155.68 0.4K
11:26 155.94 156.01 155.86 156.01 2.7K
11:27 156.11 156.11 156.01 156.01 0.4K
11:28 156.00 156.00 155.94 155.94 1.7K
11:30 156.10 156.10 156.01 156.01 0.4K
11:31 156.10 156.10 156.10 156.10 0.3K
11:32 156.10 156.10 156.03 156.03 0.6K
11:33 156.11 156.11 156.11 156.11 0.1K
11:34 156.02 156.02 156.02 156.02 0.2K
11:35 156.11 156.11 156.11 156.11 0.4K
11:36 156.12 156.12 156.03 156.03 0.7K
11:37 156.04 156.09 155.98 156.09 0.9K
11:39 156.05 156.05 156.00 156.00 1.8K
11:41 156.07 156.07 156.07 156.07 0.1K
11:42 155.97 156.03 155.97 156.00 4.8K
11:43 156.00 156.01 156.00 156.00 3.0K
11:44 156.12 156.12 156.11 156.11 0.6K
11:45 156.01 156.11 155.99 156.01 0.9K
11:46 156.02 156.04 156.00 156.02 2.6K
11:47 156.01 156.01 156.01 156.01 0.6K
11:48 156.12 156.12 156.12 156.12 2.6K
11:49 156.12 156.12 156.12 156.12 0.2K
11:50 156.30 156.87 156.30 156.87 0.8K
11:51 156.39 156.39 156.22 156.31 4.5K
11:52 156.34 156.34 156.34 156.34 0.7K
11:54 156.27 156.27 156.27 156.27 0.7K
11:57 156.21 156.21 156.20 156.20 0.6K
11:58 155.99 156.25 155.99 156.25 1.2K
12:00 156.19 156.19 156.19 156.19 0.5K
12:01 156.24 156.24 156.24 156.24 1.0K
12:03 156.55 156.55 156.55 156.55 0.2K
12:04 156.35 156.35 156.13 156.13 2.6K
12:06 156.32 156.32 156.32 156.32 2.4K
12:08 156.69 156.69 156.69 156.69 0.9K
12:09 156.72 156.72 156.72 156.72 0.6K
12:13 156.93 156.93 156.93 156.93 2.0K
12:14 157.02 157.02 157.00 157.00 0.5K
12:15 157.00 157.03 156.98 156.98 1.5K
12:16 157.02 157.02 157.02 157.02 1.3K
12:17 157.05 157.06 157.05 157.06 1.2K
12:18 156.97 156.97 156.97 156.97 1.9K
12:19 156.93 156.93 156.87 156.87 2.0K
12:20 156.96 156.96 156.96 156.96 0.2K
12:22 156.96 157.05 156.96 157.00 2.1K
12:25 156.97 156.97 156.97 156.97 0.2K
12:27 157.00 157.00 157.00 157.00 0.4K
12:29 157.02 157.03 157.02 157.03 1.4K
12:30 157.02 157.10 157.02 157.10 1.4K
12:31 157.20 157.20 157.04 157.09 3.3K
12:32 157.04 157.04 156.97 156.97 0.7K
12:33 157.00 157.02 157.00 157.02 0.5K
12:34 157.10 157.10 157.10 157.10 0.4K
12:35 157.03 157.18 156.98 157.04 2.6K
12:36 157.01 157.05 156.88 156.88 6.0K
12:39 156.91 156.99 156.91 156.99 15.6K
12:41 156.81 156.89 156.81 156.89 3.1K
12:42 156.91 156.91 156.91 156.91 1.6K
12:44 156.86 156.86 156.66 156.78 5.3K
12:46 156.87 157.01 156.87 157.01 0.6K
12:47 156.86 156.86 156.86 156.86 0.2K
12:48 157.05 157.05 156.95 156.95 1.5K
12:50 156.88 156.88 156.62 156.62 2.2K
12:52 156.60 156.60 156.60 156.60 0.9K
12:55 156.81 156.81 156.81 156.81 0.2K
12:56 156.53 156.53 156.53 156.53 1.6K
12:57 156.88 156.88 156.83 156.83 0.4K
12:58 156.84 156.84 156.84 156.84 0.1K
12:59 156.70 156.70 156.70 156.70 1.8K
13:05 156.50 156.50 156.50 156.50 0.3K
13:06 156.60 156.60 156.60 156.60 2.2K
13:08 156.50 156.50 156.31 156.31 0.9K
13:10 156.46 156.46 156.46 156.46 1.6K
13:14 157.15 157.15 157.15 157.15 0.4K
13:15 157.06 157.06 157.01 157.03 2.0K
13:17 157.25 157.25 157.25 157.25 0.2K
13:18 157.02 157.18 157.02 157.18 2.3K
13:20 157.25 157.35 157.25 157.35 0.4K
13:21 157.41 157.41 157.40 157.40 0.7K
13:23 157.36 157.36 157.36 157.36 0.7K
13:25 157.54 157.54 157.54 157.54 2.9K
13:27 157.46 157.47 157.46 157.47 2.2K
13:30 157.44 157.44 157.44 157.44 0.4K
13:31 157.44 157.44 157.44 157.44 0.5K
13:33 157.51 157.51 157.51 157.51 2.4K
13:35 157.49 157.49 157.49 157.49 1.8K
13:36 157.49 157.50 157.49 157.50 1.7K
13:37 157.64 157.64 157.59 157.59 1.6K
13:38 157.67 157.67 157.67 157.67 0.8K
13:41 157.94 157.94 157.94 157.94 0.4K
13:44 157.78 157.78 157.63 157.63 2.0K
13:47 157.79 157.79 157.65 157.65 1.8K
13:48 157.59 157.65 157.59 157.65 1.9K
13:49 157.51 157.75 157.49 157.75 3.7K
13:50 157.75 157.76 157.75 157.76 0.6K
13:51 157.77 157.77 157.77 157.77 0.3K
13:52 157.78 157.78 157.67 157.67 3.1K
13:54 158.11 158.11 157.95 157.95 4.6K
13:56 157.97 157.97 157.97 157.97 0.2K
13:58 157.81 157.83 157.76 157.83 2.2K
14:00 157.61 157.61 157.35 157.42 2.6K
14:01 157.49 157.49 157.49 157.49 2.5K
14:02 157.96 157.96 157.96 157.96 0.4K
14:03 157.79 157.79 157.79 157.79 0.1K
14:04 157.76 157.76 157.70 157.70 3.3K
14:05 157.62 157.62 157.62 157.62 3.7K
14:11 157.55 157.55 157.55 157.55 0.3K
14:12 157.55 157.55 157.54 157.54 0.8K
14:13 157.55 157.55 157.55 157.55 0.1K
14:14 157.56 157.56 157.56 157.56 1.4K
14:15 157.32 157.32 157.32 157.32 0.8K
14:17 157.32 157.32 157.32 157.32 0.2K
14:19 157.19 157.19 157.02 157.02 3.7K
14:20 157.02 157.02 157.00 157.00 3.6K
14:21 157.03 157.03 157.03 157.03 3.3K
14:23 157.03 157.03 157.03 157.03 1.3K
14:24 157.03 157.17 157.03 157.17 3.7K
14:25 157.17 157.17 157.17 157.17 7.3K
14:30 157.29 157.29 157.29 157.29 2.2K
14:31 157.12 157.12 157.12 157.12 0.2K
14:33 157.14 157.16 157.08 157.16 6.2K
14:34 157.16 157.16 157.13 157.13 1.1K
14:35 157.07 157.07 157.07 157.07 1.2K
14:36 157.16 157.16 157.16 157.16 0.4K
14:37 157.03 157.03 157.00 157.00 0.9K
14:39 157.16 157.16 157.05 157.05 0.7K
14:40 157.14 157.14 157.14 157.14 1.4K
14:41 157.09 157.09 157.09 157.09 0.2K
14:42 157.09 157.09 157.09 157.09 1.4K
14:44 157.08 157.08 157.08 157.08 0.6K
14:45 157.16 157.44 157.16 157.44 3.5K
14:46 157.23 157.23 157.17 157.17 3.4K
14:48 157.18 157.35 157.18 157.35 2.2K
14:51 157.24 157.30 157.24 157.30 1.3K
14:52 157.30 157.51 157.30 157.51 2.1K
14:55 157.32 157.53 157.29 157.29 2.2K
14:56 157.24 157.24 157.24 157.24 1.2K
14:57 157.17 157.17 157.11 157.13 5.6K
15:00 157.02 157.22 157.02 157.22 2.3K
15:04 157.24 157.24 157.24 157.24 0.7K
15:06 157.14 157.14 157.14 157.14 1.1K
15:07 157.14 157.14 157.14 157.14 0.9K
15:08 157.14 157.17 157.14 157.17 1.3K
15:09 157.16 157.16 157.00 157.00 1.7K
15:10 157.11 157.11 157.11 157.11 0.5K
15:11 157.13 157.25 157.13 157.25 1.0K
15:12 157.43 157.43 157.43 157.43 5.0K
15:13 157.49 157.49 157.41 157.41 1.3K
15:15 157.48 157.48 157.48 157.48 0.7K
15:18 157.65 157.65 157.65 157.65 3.1K
15:20 157.66 157.66 157.66 157.66 1.6K
15:21 157.68 157.68 157.68 157.68 1.1K
15:22 157.62 157.62 157.62 157.62 2.2K
15:23 157.77 157.77 157.77 157.77 0.2K
15:24 157.76 157.76 157.76 157.76 0.3K
15:25 157.80 157.80 157.80 157.80 1.4K
15:26 157.70 157.70 157.70 157.70 1.2K
15:28 157.67 157.67 157.51 157.51 4.1K
15:29 157.41 157.41 157.41 157.41 1.1K
15:30 157.22 157.22 157.22 157.22 1.6K
15:32 157.25 157.38 157.25 157.38 1.2K
15:33 157.27 157.27 157.12 157.12 3.4K
15:34 157.24 157.24 157.24 157.24 1.0K
15:35 157.02 157.02 157.01 157.01 1.2K
15:36 157.01 157.04 157.01 157.04 1.8K
15:37 156.88 156.88 156.88 156.88 0.9K
15:38 157.12 157.17 157.12 157.17 2.8K
15:39 157.11 157.11 156.99 156.99 2.3K
15:41 156.82 156.82 156.69 156.69 2.3K
15:42 156.66 156.76 156.66 156.76 2.5K
15:45 156.44 156.44 156.44 156.44 1.6K
15:46 156.22 156.25 156.22 156.25 3.8K
15:47 156.35 156.35 156.25 156.26 1.4K
15:48 156.58 156.58 156.58 156.58 4.6K
15:49 156.52 156.52 156.52 156.52 1.2K
15:50 156.64 156.72 156.39 156.40 5.9K
15:51 156.66 156.66 156.49 156.49 3.3K
15:52 156.57 156.57 156.57 156.57 0.7K
15:53 156.46 156.70 156.46 156.70 4.5K
15:54 156.74 156.78 156.73 156.78 1.6K
15:55 156.71 156.71 156.46 156.49 7.2K
15:56 156.42 156.42 156.16 156.16 6.3K
15:57 156.21 156.21 156.07 156.12 4.3K
15:58 156.17 156.17 155.97 156.01 9.4K
15:59 155.99 156.26 155.97 156.18 314.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음