Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
256.27
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:32 157.64 157.64 157.64 157.64 7.0K
09:33 157.65 158.06 157.65 158.06 0.6K
09:35 157.89 157.89 157.89 157.89 0.7K
09:36 157.01 157.01 157.01 157.01 1.3K
09:40 157.60 157.60 157.60 157.60 3.9K
09:51 155.82 155.82 155.82 155.82 1.3K
09:53 156.06 156.06 156.06 156.06 0.1K
09:54 156.12 156.35 156.07 156.35 1.5K
09:55 156.31 156.31 156.31 156.31 0.1K
09:56 156.35 156.35 156.35 156.35 0.3K
09:58 156.46 156.46 156.39 156.39 0.6K
09:59 156.66 156.66 156.66 156.66 0.6K
10:00 156.72 156.72 156.72 156.72 1.3K
10:04 156.62 156.62 156.62 156.62 1.3K
10:06 156.35 156.35 156.05 156.05 3.1K
10:08 155.89 155.89 155.89 155.89 0.7K
10:10 155.56 155.68 155.56 155.68 1.2K
10:11 155.68 155.68 155.68 155.68 0.9K
10:13 155.47 155.68 155.47 155.68 2.5K
10:14 155.61 155.61 155.61 155.61 0.1K
10:15 155.47 155.67 155.47 155.67 0.7K
10:16 155.50 155.50 155.50 155.50 0.7K
10:17 155.77 155.77 155.77 155.77 0.5K
10:18 155.54 155.54 155.41 155.41 1.0K
10:19 155.32 155.32 155.32 155.32 0.7K
10:21 155.52 155.52 155.52 155.52 1.6K
10:23 155.45 155.45 155.45 155.45 1.3K
10:24 155.43 155.43 155.43 155.43 0.6K
10:25 155.13 155.13 155.13 155.13 0.6K
10:27 155.18 155.18 155.18 155.18 1.3K
10:29 155.59 155.59 155.35 155.35 1.7K
10:32 155.56 155.56 155.56 155.56 1.7K
10:35 155.79 155.79 155.79 155.79 1.2K
10:37 155.98 156.14 155.98 156.14 0.4K
10:38 156.01 156.01 156.01 156.01 0.3K
10:39 156.21 156.21 156.21 156.21 0.3K
10:40 156.02 156.02 156.02 156.01 1.2K
10:42 156.03 156.03 156.03 156.03 0.7K
10:45 155.99 155.99 155.99 155.99 0.1K
10:46 156.00 156.00 156.00 156.00 0.3K
10:48 156.09 156.09 156.04 156.04 0.3K
10:49 155.85 156.08 155.85 155.93 3.0K
10:51 155.80 155.80 155.80 155.80 2.0K
10:52 155.81 155.81 155.81 155.81 0.5K
10:53 155.71 155.71 155.71 155.71 0.7K
10:54 155.86 155.90 155.86 155.90 0.5K
10:55 156.04 156.04 156.04 156.04 0.7K
10:56 156.02 156.02 156.02 156.02 0.4K
10:57 156.17 156.17 156.17 156.17 0.7K
10:58 156.00 156.19 155.97 156.19 3.8K
10:59 156.24 156.24 156.24 156.24 1.3K
11:01 156.17 156.17 156.17 156.17 0.3K
11:02 156.21 156.21 156.21 156.21 0.9K
11:03 156.23 156.42 156.23 156.42 1.0K
11:04 156.31 156.31 156.31 156.31 1.0K
11:05 156.48 156.71 156.48 156.71 1.8K
11:06 156.75 156.75 156.75 156.75 0.3K
11:07 156.78 156.78 156.78 156.78 0.9K
11:08 156.75 156.75 156.75 156.75 1.7K
11:09 156.75 156.77 156.75 156.77 1.3K
11:10 156.78 156.78 156.75 156.75 0.5K
11:11 156.80 156.80 156.80 156.80 0.3K
11:12 156.77 156.77 156.77 156.76 1.3K
11:13 156.77 156.77 156.77 156.76 0.3K
11:15 156.77 156.77 156.77 156.76 1.0K
11:18 156.94 156.94 156.94 156.94 0.4K
11:19 156.85 156.85 156.85 156.85 2.9K
11:23 157.00 157.00 156.90 156.90 2.4K
11:24 156.93 156.93 156.93 156.93 0.5K
11:26 156.77 156.77 156.68 156.68 2.6K
11:30 156.80 156.80 156.80 156.79 0.2K
11:32 156.87 156.87 156.87 156.87 0.7K
11:33 156.84 156.84 156.84 156.84 0.4K
11:35 156.84 156.84 156.84 156.84 0.6K
11:37 156.85 156.85 156.85 156.85 1.1K
11:41 156.81 156.81 156.65 156.65 0.8K
11:43 156.77 156.78 156.77 156.78 0.3K
11:44 156.80 156.80 156.80 156.79 0.2K
11:45 156.68 156.68 156.68 156.68 0.3K
11:46 156.81 156.86 156.81 156.84 3.4K
11:47 156.84 156.91 156.84 156.91 1.9K
11:48 157.06 157.06 157.06 157.06 0.7K
11:49 157.03 157.03 157.03 157.03 2.6K
11:52 157.13 157.13 157.13 157.13 0.4K
11:54 157.13 157.13 157.13 157.13 0.2K
11:55 157.38 157.38 157.38 157.38 0.1K
11:56 157.50 157.58 157.50 157.58 3.0K
11:59 157.57 157.57 157.57 157.57 1.9K
12:00 157.28 157.28 157.28 157.28 0.5K
12:05 157.41 157.41 157.41 157.41 1.0K
12:09 157.25 157.25 157.25 157.25 1.6K
12:10 157.19 157.24 157.19 157.24 0.6K
12:11 157.29 157.29 157.19 157.19 3.1K
12:13 157.32 157.32 157.32 157.32 0.2K
12:16 157.44 157.44 157.44 157.44 0.3K
12:18 157.38 157.58 157.38 157.58 1.3K
12:25 157.45 157.45 157.45 157.45 0.2K
12:26 157.58 157.58 157.58 157.58 0.3K
12:27 157.47 157.47 157.47 157.47 1.5K
12:33 157.52 157.52 157.52 157.52 1.2K
12:34 157.45 157.45 157.41 157.41 1.7K
12:35 157.55 157.55 157.55 157.54 0.9K
12:36 157.56 157.56 157.56 157.56 0.5K
12:38 157.59 157.59 157.59 157.59 1.7K
12:40 157.71 157.71 157.71 157.71 1.4K
12:41 157.60 157.60 157.60 157.60 0.3K
12:42 157.60 157.60 157.60 157.60 0.6K
12:43 157.69 157.69 157.62 157.62 0.8K
12:46 157.62 157.62 157.62 157.62 0.9K
12:47 157.83 157.83 157.83 157.83 0.7K
12:49 157.92 157.92 157.92 157.92 0.2K
12:51 157.85 157.85 157.74 157.74 1.0K
12:53 157.91 157.91 157.91 157.91 0.8K
12:57 157.85 157.85 157.85 157.85 0.1K
12:58 157.88 157.88 157.82 157.82 1.9K
12:59 157.83 157.83 157.83 157.83 0.6K
13:01 157.83 157.85 157.83 157.85 0.4K
13:02 157.93 157.93 157.93 157.93 1.4K
13:03 157.73 157.73 157.73 157.73 1.8K
13:04 157.76 157.76 157.76 157.76 0.9K
13:05 157.75 157.75 157.75 157.75 0.8K
13:07 157.58 157.58 157.58 157.58 0.1K
13:08 157.64 157.64 157.64 157.64 0.1K
13:09 157.59 157.59 157.51 157.51 1.7K
13:11 157.52 157.64 157.52 157.64 1.9K
13:13 157.69 157.69 157.50 157.50 0.9K
13:14 157.63 157.63 157.63 157.63 0.5K
13:15 157.56 157.56 157.39 157.39 1.7K
13:16 157.39 157.56 157.39 157.56 1.5K
13:18 157.60 157.62 157.60 157.62 0.2K
13:19 157.52 157.57 157.52 157.57 0.5K
13:21 157.42 157.44 157.42 157.44 0.6K
13:22 157.39 157.58 157.39 157.46 2.1K
13:23 157.26 157.26 157.26 157.26 1.4K
13:24 157.26 157.26 157.25 157.25 0.8K
13:25 157.33 157.34 157.22 157.22 1.7K
13:28 157.34 157.34 157.32 157.32 1.1K
13:29 157.34 157.34 157.34 157.34 0.7K
13:30 157.12 157.23 157.12 157.23 0.9K
13:31 157.30 157.37 157.30 157.37 0.8K
13:32 157.44 157.48 157.44 157.48 2.1K
13:35 157.75 157.89 157.75 157.82 1.3K
13:36 157.89 157.89 157.89 157.89 1.1K
13:38 158.05 158.05 158.05 158.04 1.4K
13:40 157.94 157.95 157.80 157.79 3.6K
13:42 157.74 157.74 157.74 157.74 0.5K
13:43 157.76 157.76 157.76 157.76 0.3K
13:44 157.70 157.70 157.70 157.70 0.2K
13:45 157.85 157.85 157.85 157.85 1.2K
13:46 157.85 157.85 157.73 157.85 1.3K
13:47 158.01 158.19 158.01 158.19 0.9K
13:49 158.03 158.03 157.97 157.97 1.7K
13:50 157.97 157.97 157.81 157.81 5.4K
13:51 157.64 157.70 157.64 157.70 1.0K
13:52 157.66 157.66 157.66 157.66 0.7K
13:53 157.70 157.70 157.70 157.70 0.1K
13:54 157.74 157.74 157.74 157.74 2.0K
13:57 157.89 157.89 157.89 157.89 0.9K
13:58 157.97 157.97 157.84 157.84 1.9K
14:00 157.83 157.83 157.83 157.83 0.8K
14:04 157.83 157.83 157.83 157.83 0.2K
14:06 157.63 157.63 157.63 157.63 1.4K
14:07 157.58 157.58 157.58 157.58 0.6K
14:12 157.76 157.76 157.76 157.76 0.7K
14:16 157.73 157.73 157.73 157.73 0.8K
14:17 157.59 157.59 157.59 157.59 1.1K
14:24 157.70 157.70 157.56 157.56 3.7K
14:25 157.58 157.58 157.58 157.58 0.1K
14:26 157.60 157.83 157.60 157.82 3.4K
14:28 157.84 157.84 157.84 157.84 0.5K
14:30 157.72 157.72 157.72 157.72 0.6K
14:33 157.69 157.69 157.69 157.69 3.6K
14:34 157.68 157.68 157.67 157.67 0.5K
14:36 157.59 157.64 157.59 157.64 1.8K
14:39 157.41 157.41 157.41 157.41 0.4K
14:40 157.42 157.42 157.42 157.42 0.2K
14:41 157.43 157.43 157.43 157.43 0.9K
14:45 157.48 157.51 157.48 157.51 1.1K
14:46 157.63 157.63 157.63 157.63 1.0K
14:47 157.58 157.58 157.58 157.58 0.8K
14:51 157.58 157.58 157.58 157.57 4.5K
14:52 157.68 157.68 157.68 157.68 0.2K
14:53 157.56 157.56 157.56 157.56 1.3K
14:55 157.46 157.46 157.34 157.34 2.0K
14:56 157.48 157.48 157.48 157.48 0.8K
14:57 157.48 157.48 157.34 157.34 1.7K
15:01 157.21 157.21 157.21 157.21 0.3K
15:02 157.35 157.35 157.21 157.21 2.0K
15:03 157.20 157.20 157.20 157.20 0.5K
15:04 157.19 157.19 157.18 157.18 1.4K
15:05 156.97 156.97 156.96 156.96 1.2K
15:07 156.97 156.97 156.83 156.83 0.4K
15:08 156.97 156.97 156.97 156.97 0.4K
15:09 157.11 157.11 156.98 156.98 0.6K
15:10 156.99 156.99 156.99 156.99 0.8K
15:11 156.99 156.99 156.99 156.99 1.0K
15:12 157.00 157.00 156.88 156.91 2.0K
15:13 157.01 157.01 157.01 157.01 0.3K
15:14 157.16 157.21 157.16 157.21 3.4K
15:15 157.21 157.22 157.21 157.22 0.7K
15:16 157.22 157.27 157.22 157.27 1.5K
15:18 157.29 157.29 157.29 157.29 0.1K
15:19 157.33 157.33 157.33 157.32 0.9K
15:20 157.42 157.43 157.42 157.43 0.4K
15:22 157.46 157.46 157.40 157.44 3.5K
15:24 157.47 157.47 157.47 157.47 0.1K
15:25 157.44 157.47 157.44 157.47 0.5K
15:26 157.46 157.46 157.33 157.33 1.4K
15:27 157.41 157.41 157.41 157.41 0.5K
15:29 157.33 157.33 157.33 157.33 0.4K
15:30 157.40 157.40 157.40 157.40 0.2K
15:31 157.33 157.40 157.33 157.33 0.7K
15:32 157.40 157.40 157.13 157.13 3.7K
15:34 157.05 157.05 157.05 157.05 0.3K
15:35 157.19 157.19 157.07 157.07 1.5K
15:36 156.92 156.92 156.92 156.92 1.1K
15:38 156.92 156.92 156.92 156.92 1.0K
15:39 156.87 156.91 156.87 156.91 2.7K
15:40 156.91 157.14 156.91 157.14 4.0K
15:42 157.12 157.12 157.12 157.12 1.1K
15:44 157.02 157.02 157.02 157.02 1.1K
15:45 157.11 157.11 157.11 157.11 3.9K
15:46 157.11 157.11 156.85 156.87 4.8K
15:47 156.83 156.83 156.83 156.83 1.1K
15:48 156.75 156.80 156.66 156.66 9.2K
15:49 156.66 156.66 156.52 156.52 2.1K
15:50 156.29 156.37 156.29 156.37 2.1K
15:51 156.39 156.39 156.29 156.29 1.2K
15:52 156.29 156.29 156.29 156.29 0.4K
15:53 156.29 156.30 156.29 156.30 1.1K
15:54 156.36 156.36 156.06 156.09 10.9K
15:55 156.02 156.02 155.93 155.93 7.7K
15:56 155.92 156.04 155.92 155.97 9.0K
15:57 155.96 156.02 155.93 156.01 11.5K
15:58 155.95 155.95 155.83 155.86 8.4K
15:59 155.85 155.95 155.78 155.91 157.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음