Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
256.27
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 158.62 158.62 158.52 158.52 8.7K
09:32 158.21 158.84 158.21 158.84 0.3K
09:33 158.14 158.14 158.14 158.14 0.5K
09:36 158.64 159.31 158.64 158.67 3.8K
09:38 158.40 158.40 158.40 158.40 0.4K
09:40 159.21 159.52 159.21 159.52 3.0K
09:42 159.75 159.75 159.75 159.75 1.3K
09:43 159.45 159.45 159.45 159.45 0.1K
09:44 158.95 159.75 158.95 159.75 13.2K
09:45 159.63 159.63 159.63 159.63 2.4K
09:47 159.26 159.26 159.26 159.26 0.7K
09:51 159.62 160.01 159.62 160.01 3.2K
09:54 159.77 159.77 159.57 159.57 0.9K
09:55 159.62 159.62 159.49 159.56 2.4K
09:58 159.44 159.44 159.44 159.44 0.6K
10:00 159.45 159.45 159.45 159.45 0.2K
10:01 159.45 159.45 159.45 159.45 0.7K
10:02 159.45 159.45 159.45 159.45 0.6K
10:03 159.45 159.45 159.45 159.45 0.8K
10:06 159.65 159.65 159.63 159.63 3.1K
10:09 159.62 159.62 159.62 159.62 0.3K
10:10 159.69 159.69 159.69 159.69 2.4K
10:12 159.74 160.00 159.74 160.00 2.4K
10:13 160.08 160.08 160.08 160.07 0.6K
10:14 160.10 160.41 159.91 160.41 1.7K
10:15 160.41 160.41 160.41 160.41 0.5K
10:17 160.30 160.30 160.30 160.30 0.2K
10:18 160.22 160.22 160.22 160.22 1.1K
10:19 160.26 160.26 159.79 159.79 4.4K
10:20 160.02 160.02 160.02 160.01 3.0K
10:21 160.03 160.03 160.03 160.03 1.2K
10:22 159.79 159.79 159.79 159.79 0.1K
10:23 159.79 159.79 159.79 159.79 0.3K
10:24 159.76 159.76 159.76 159.76 1.1K
10:26 159.70 159.70 159.70 159.70 0.2K
10:27 159.57 159.57 159.57 159.57 1.8K
10:29 159.42 159.42 159.42 159.42 0.7K
10:30 159.23 159.23 159.23 159.23 1.1K
10:31 159.31 159.45 159.17 159.17 1.2K
10:32 159.42 159.42 159.42 159.42 2.4K
10:34 159.30 159.32 159.30 159.32 1.9K
10:36 159.30 159.41 159.30 159.41 2.9K
10:37 159.51 159.51 159.50 159.50 1.8K
10:40 159.18 159.18 159.18 159.18 0.6K
10:42 159.10 159.10 159.10 159.10 2.4K
10:47 159.17 159.17 159.17 159.17 0.5K
10:48 159.26 159.26 159.26 159.26 1.0K
10:50 159.29 159.29 159.29 159.29 0.8K
10:51 159.50 159.50 159.50 159.50 0.1K
10:53 159.52 159.52 159.52 159.52 3.2K
11:01 159.76 159.76 159.76 159.76 3.3K
11:02 159.53 159.84 159.53 159.84 6.9K
11:03 159.85 159.85 159.85 159.85 0.2K
11:04 159.79 159.79 159.79 159.79 2.7K
11:05 159.75 159.89 159.75 159.89 0.9K
11:06 159.77 159.89 159.77 159.89 1.7K
11:07 159.79 159.79 159.60 159.79 2.4K
11:08 159.79 159.79 159.52 159.52 3.3K
11:09 159.45 159.60 159.34 159.41 3.6K
11:10 159.30 159.30 159.30 159.29 0.2K
11:11 159.30 159.30 159.30 159.29 6.9K
11:12 159.00 159.00 158.84 158.84 2.4K
11:13 159.05 159.07 159.05 159.05 0.8K
11:14 159.01 159.01 159.01 159.01 0.1K
11:15 159.05 159.41 159.05 159.41 5.3K
11:17 159.34 159.34 159.34 159.34 0.3K
11:18 159.34 159.34 159.34 159.34 0.8K
11:19 159.50 159.50 159.50 159.50 3.2K
11:24 159.09 159.18 159.09 159.18 1.9K
11:25 159.24 159.30 159.24 159.28 2.2K
11:27 159.29 159.29 159.21 159.21 1.8K
11:28 159.27 159.27 159.27 159.27 1.0K
11:29 159.24 159.25 159.24 159.25 1.7K
11:30 159.10 159.10 159.10 159.10 0.9K
11:31 158.87 159.01 158.87 159.01 0.5K
11:32 158.89 159.01 158.89 159.01 0.4K
11:33 159.01 159.01 159.01 159.01 0.5K
11:36 158.98 159.00 158.98 159.00 2.1K
11:37 159.02 159.02 159.02 159.01 0.3K
11:39 159.08 159.08 159.08 159.08 1.9K
11:40 158.99 159.15 158.88 158.88 4.0K
11:41 158.88 159.00 158.88 159.00 1.4K
11:42 158.88 158.88 158.88 158.88 0.6K
11:44 158.77 158.93 158.77 158.93 2.9K
11:48 158.93 158.93 158.65 158.65 3.0K
11:49 158.88 158.88 158.70 158.82 1.1K
11:53 158.83 158.83 158.83 158.82 0.4K
11:54 158.82 158.82 158.82 158.82 0.1K
11:55 158.82 158.82 158.82 158.82 0.6K
11:59 158.82 158.82 158.82 158.82 0.4K
12:00 158.95 158.95 158.95 158.95 5.8K
12:02 158.94 158.94 158.91 158.91 1.0K
12:03 158.89 158.89 158.89 158.89 0.5K
12:05 158.99 158.99 158.94 158.94 2.3K
12:06 158.95 158.95 158.95 158.95 0.5K
12:08 158.72 158.80 158.72 158.80 2.8K
12:09 158.72 158.72 158.67 158.67 1.1K
12:10 158.61 158.61 158.61 158.61 0.5K
12:11 158.56 158.56 158.56 158.56 1.8K
12:12 158.43 158.43 158.43 158.43 0.8K
12:13 158.32 158.42 158.31 158.31 4.4K
12:14 158.34 158.34 158.34 158.34 0.3K
12:15 158.41 158.41 158.41 158.41 0.8K
12:16 158.48 158.56 158.48 158.56 0.6K
12:18 158.63 158.63 158.63 158.63 0.5K
12:22 158.54 158.54 158.54 158.54 2.4K
12:26 158.43 158.43 158.43 158.43 0.3K
12:27 158.58 158.58 158.58 158.58 2.0K
12:32 158.59 158.59 158.48 158.48 1.1K
12:36 158.46 158.46 158.46 158.46 0.1K
12:38 158.46 158.46 158.46 158.46 0.5K
12:39 158.59 158.59 158.59 158.59 0.4K
12:42 158.43 158.54 158.43 158.54 2.7K
12:44 158.57 158.57 158.57 158.57 0.6K
12:52 158.73 158.89 158.73 158.75 2.8K
12:54 158.85 158.85 158.85 158.85 0.9K
12:56 158.91 158.91 158.85 158.88 0.4K
12:57 158.90 158.91 158.79 158.79 1.4K
12:58 158.81 158.81 158.81 158.81 0.8K
13:01 158.82 158.82 158.82 158.82 0.1K
13:02 158.69 158.69 158.68 158.68 3.6K
13:03 158.68 158.68 158.60 158.60 1.3K
13:04 158.59 158.59 158.57 158.57 0.3K
13:05 158.49 158.49 158.49 158.49 1.4K
13:08 158.65 158.65 158.65 158.65 0.4K
13:09 158.65 158.69 158.65 158.69 4.0K
13:11 158.69 158.69 158.69 158.69 0.4K
13:12 158.62 158.71 158.62 158.71 0.7K
13:13 158.63 158.71 158.63 158.71 1.2K
13:14 158.63 158.71 158.63 158.71 0.7K
13:17 158.80 159.04 158.78 159.04 7.1K
13:22 159.09 159.09 159.09 159.09 0.3K
13:24 159.17 159.21 159.17 159.21 2.5K
13:29 159.14 159.14 159.14 159.14 0.5K
13:33 159.15 159.15 159.15 159.15 0.7K
13:38 159.17 159.17 159.17 159.17 0.6K
13:40 159.10 159.10 159.05 159.04 4.3K
13:41 158.98 158.98 158.98 158.98 1.9K
13:45 158.90 158.90 158.86 158.86 0.9K
13:46 158.78 158.78 158.75 158.75 0.3K
13:47 158.82 158.86 158.82 158.86 0.2K
13:48 158.83 158.83 158.83 158.83 0.5K
13:49 158.88 158.88 158.78 158.88 0.4K
13:50 158.82 158.97 158.82 158.92 2.6K
13:51 158.84 158.84 158.84 158.84 0.4K
13:52 158.84 158.84 158.84 158.84 0.9K
13:53 158.92 158.92 158.92 158.92 0.1K
13:54 158.91 158.96 158.84 158.84 17.7K
13:58 158.99 159.14 158.99 159.10 4.3K
14:00 159.05 159.05 158.95 158.95 3.0K
14:01 158.91 158.91 158.91 158.91 1.1K
14:02 158.90 158.90 158.90 158.90 3.1K
14:06 158.90 158.90 158.90 158.90 0.3K
14:07 158.82 158.82 158.82 158.82 1.2K
14:08 158.80 159.01 158.80 159.01 4.6K
14:10 159.01 159.01 159.01 159.01 1.4K
14:14 159.10 159.10 159.10 159.10 0.5K
14:15 159.34 159.34 159.34 159.34 1.5K
14:16 159.35 159.35 159.35 159.35 0.6K
14:17 159.49 159.49 159.49 159.49 0.2K
14:18 159.44 159.44 159.43 159.43 0.9K
14:20 159.38 159.38 159.38 159.38 1.1K
14:21 159.37 159.37 159.37 159.37 0.5K
14:24 159.46 159.46 159.24 159.31 2.2K
14:26 159.38 159.38 159.38 159.38 1.1K
14:27 159.37 159.37 159.37 159.37 1.1K
14:29 159.37 159.37 159.37 159.37 0.4K
14:30 159.47 159.47 159.47 159.47 0.3K
14:31 159.41 159.41 159.41 159.41 0.3K
14:32 159.40 159.40 159.33 159.33 0.8K
14:34 159.39 159.39 159.39 159.39 0.4K
14:36 159.39 159.39 159.39 159.39 0.3K
14:37 159.33 159.37 159.33 159.37 1.9K
14:38 159.22 159.22 159.22 159.22 1.7K
14:43 159.18 159.18 159.18 159.18 0.2K
14:44 159.16 159.16 158.94 158.94 8.5K
14:47 159.09 159.09 159.09 159.09 9.1K
14:50 159.22 159.22 159.22 159.22 0.7K
14:53 159.19 159.19 159.19 159.19 0.3K
14:54 159.11 159.11 159.11 159.11 0.5K
14:56 159.13 159.13 159.13 159.13 2.1K
14:59 159.01 159.01 159.00 159.00 0.8K
15:00 159.00 159.00 159.00 159.00 2.1K
15:06 158.95 159.01 158.95 159.01 1.6K
15:07 159.08 159.08 159.07 159.07 2.9K
15:09 159.12 159.12 159.12 159.12 0.5K
15:10 159.13 159.13 159.13 159.13 0.6K
15:14 159.14 159.18 159.14 159.18 1.5K
15:15 159.02 159.02 159.02 159.02 2.5K
15:17 159.12 159.12 159.12 159.12 0.8K
15:18 159.13 159.14 159.13 159.14 1.8K
15:19 159.18 159.18 159.18 159.18 0.1K
15:20 159.37 159.37 159.37 159.37 0.5K
15:21 159.28 159.28 159.28 159.28 0.9K
15:23 159.28 159.28 159.28 159.28 1.2K
15:25 159.17 159.17 159.17 159.17 2.6K
15:27 159.11 159.11 159.11 159.11 1.2K
15:29 159.05 159.09 159.05 159.09 1.6K
15:30 159.01 159.02 159.01 159.02 3.1K
15:31 158.93 158.93 158.84 158.84 2.7K
15:32 158.75 158.75 158.75 158.75 1.0K
15:33 158.57 158.57 158.57 158.57 0.5K
15:34 158.54 158.59 158.49 158.59 3.9K
15:35 158.52 158.52 158.52 158.52 0.9K
15:37 158.50 158.50 158.50 158.50 1.7K
15:39 158.31 158.31 158.31 158.31 1.2K
15:40 158.29 158.29 158.29 158.29 0.3K
15:41 158.35 158.35 158.35 158.35 3.0K
15:42 158.34 158.34 158.25 158.32 6.4K
15:44 158.30 158.30 158.30 158.30 0.4K
15:45 158.31 158.53 158.31 158.53 5.6K
15:47 158.55 158.62 158.55 158.62 2.0K
15:48 158.70 158.70 158.70 158.70 0.9K
15:50 158.68 158.90 158.68 158.77 5.4K
15:51 158.65 158.73 158.65 158.73 2.0K
15:52 158.69 158.69 158.69 158.69 1.0K
15:53 158.73 158.73 158.73 158.73 1.6K
15:54 158.74 158.75 158.70 158.70 2.2K
15:55 158.81 158.81 158.65 158.73 4.9K
15:56 158.66 158.79 158.57 158.57 15.2K
15:57 158.77 158.85 158.77 158.83 8.2K
15:58 158.84 158.85 158.67 158.69 6.6K
15:59 158.67 158.71 158.55 158.59 90.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음