Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
256.27
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 154.80 157.74 154.80 157.74 15.1K
09:31 157.76 157.81 157.76 157.81 1.1K
09:32 157.87 157.87 157.81 157.81 1.4K
09:33 157.35 158.28 157.19 158.28 1.3K
09:34 157.52 157.52 157.52 157.52 0.7K
09:35 157.64 158.29 157.64 158.29 1.8K
09:36 158.26 158.26 158.26 158.26 0.3K
09:37 158.27 158.27 157.59 157.60 1.0K
09:38 158.06 158.23 157.00 157.00 5.8K
09:39 157.42 157.56 157.42 157.56 1.0K
09:40 157.27 157.27 157.27 157.26 0.6K
09:41 157.39 157.39 157.29 157.29 0.7K
09:42 157.48 157.48 157.14 157.14 2.7K
09:43 157.14 157.16 157.14 157.16 1.4K
09:44 157.18 157.18 156.91 156.91 2.0K
09:45 156.48 156.48 156.48 156.48 0.5K
09:46 157.13 157.13 157.13 157.13 3.1K
09:48 157.24 157.47 157.24 157.47 1.7K
09:50 156.97 156.97 156.97 156.97 0.1K
09:51 156.97 157.31 156.97 157.31 1.4K
09:53 158.08 158.08 158.08 158.07 1.2K
09:54 158.26 158.26 158.26 158.26 0.3K
09:55 157.89 158.24 157.89 158.24 1.5K
09:56 157.89 158.23 157.89 158.22 0.4K
09:57 158.22 158.29 158.22 158.29 0.4K
09:58 158.25 158.60 158.06 158.56 3.6K
10:00 158.06 158.06 158.06 158.06 1.2K
10:02 157.80 157.80 157.80 157.80 0.3K
10:03 157.80 158.43 157.80 158.43 2.8K
10:04 158.19 158.19 158.19 158.19 0.1K
10:05 158.32 158.47 158.21 158.47 8.0K
10:07 158.55 158.55 158.55 158.55 1.5K
10:09 158.93 158.93 158.93 158.93 0.8K
10:10 158.76 159.04 158.69 159.04 9.2K
10:11 158.75 158.75 158.46 158.46 0.6K
10:12 158.44 158.86 158.44 158.54 1.0K
10:13 158.54 158.74 158.48 158.48 1.4K
10:14 158.47 158.70 158.47 158.51 13.3K
10:15 158.75 158.75 158.40 158.40 2.9K
10:16 158.41 158.41 158.41 158.41 1.4K
10:17 158.13 158.13 158.13 158.13 0.1K
10:18 158.13 158.13 158.13 158.13 1.2K
10:19 157.84 157.84 157.84 157.84 1.2K
10:20 157.92 158.22 157.92 158.22 2.1K
10:21 158.22 158.22 158.22 158.22 1.0K
10:22 158.70 158.70 158.70 158.70 0.6K
10:23 158.89 159.39 158.89 159.10 1.8K
10:24 159.30 159.36 159.30 159.35 2.2K
10:26 158.89 158.89 158.89 158.89 3.2K
10:30 159.61 159.61 159.61 159.60 1.5K
10:31 159.59 159.60 159.59 159.60 0.9K
10:32 159.60 159.64 159.59 159.64 2.8K
10:34 159.66 159.66 159.61 159.61 1.6K
10:35 159.73 160.11 159.73 160.11 4.5K
10:38 159.83 159.83 159.83 159.83 0.3K
10:39 160.06 160.28 160.06 160.28 1.8K
10:40 160.36 160.47 160.36 160.47 1.4K
10:41 160.80 160.90 160.57 160.90 4.0K
10:42 161.00 161.00 160.77 161.00 7.1K
10:46 160.75 161.04 160.75 161.04 1.7K
10:48 161.04 161.41 161.04 161.41 2.8K
10:49 161.61 161.61 161.39 161.39 2.7K
10:50 161.42 161.42 161.34 161.34 0.9K
10:51 161.34 161.34 160.73 160.73 5.8K
10:52 160.65 160.65 160.60 160.60 1.5K
10:53 160.60 160.79 160.48 160.79 2.0K
10:54 160.72 160.72 160.69 160.69 1.2K
10:55 160.63 160.63 160.35 160.35 6.2K
10:56 160.21 160.35 160.21 160.35 0.8K
10:57 160.35 160.35 160.29 160.29 2.3K
10:58 159.96 159.96 159.96 159.96 1.0K
10:59 159.85 159.85 159.85 159.85 1.1K
11:00 159.85 160.16 159.85 160.16 2.3K
11:01 159.93 160.03 159.93 160.03 1.4K
11:02 159.93 159.93 159.93 159.93 0.6K
11:03 159.71 159.71 159.71 159.71 2.7K
11:05 159.56 159.56 159.56 159.56 1.2K
11:08 159.52 159.52 159.14 159.31 2.2K
11:09 159.33 159.33 159.33 159.32 0.9K
11:10 159.01 159.01 158.95 158.95 2.9K
11:11 158.82 158.82 158.69 158.69 1.8K
11:12 158.70 158.70 158.56 158.56 1.2K
11:13 158.30 158.30 158.30 158.30 0.8K
11:14 158.41 158.41 158.41 158.41 2.3K
11:16 158.44 158.44 158.28 158.28 1.6K
11:17 158.27 158.27 158.27 158.26 0.3K
11:18 158.27 158.27 158.27 158.27 1.7K
11:19 158.34 158.64 158.34 158.63 3.7K
11:22 158.61 158.61 158.61 158.61 0.4K
11:24 158.55 158.55 158.55 158.54 0.7K
11:25 158.55 158.55 158.55 158.55 1.5K
11:27 158.55 158.55 158.55 158.55 0.9K
11:29 158.55 158.55 158.55 158.55 0.3K
11:30 158.54 158.55 158.54 158.55 0.8K
11:33 158.56 158.70 158.56 158.63 1.4K
11:34 158.63 158.63 158.63 158.63 0.2K
11:35 158.63 158.76 158.63 158.76 1.1K
11:37 158.80 158.86 158.80 158.86 4.7K
11:39 159.37 159.37 159.37 159.37 0.5K
11:40 159.51 159.51 159.51 159.51 0.4K
11:41 159.42 159.42 159.42 159.42 0.2K
11:42 159.33 159.66 159.33 159.66 3.1K
11:45 159.56 159.70 159.56 159.70 4.4K
11:46 159.70 159.70 159.70 159.70 0.7K
11:47 159.67 159.67 159.67 159.67 0.4K
11:48 159.90 159.90 159.90 159.90 1.0K
11:50 159.73 159.73 159.73 159.73 0.4K
11:51 159.73 159.92 159.73 159.86 0.8K
11:52 159.73 159.73 159.73 159.73 0.6K
11:53 159.90 160.00 159.90 160.00 0.5K
11:54 159.85 159.85 159.85 159.85 0.3K
11:55 160.02 160.02 160.02 160.02 0.6K
11:56 159.84 159.84 159.84 159.84 0.6K
11:57 159.87 160.00 159.85 159.94 1.4K
11:58 160.08 160.08 160.08 160.08 0.8K
11:59 160.07 160.07 159.87 159.87 3.0K
12:00 159.75 159.79 159.75 159.79 0.5K
12:01 160.19 160.19 160.19 160.19 1.3K
12:02 159.97 160.05 159.95 159.95 4.0K
12:03 159.90 159.90 159.65 159.65 6.8K
12:04 159.83 159.83 159.83 159.83 1.6K
12:06 159.74 159.74 159.74 159.74 0.2K
12:07 159.71 159.71 159.12 159.31 5.9K
12:08 159.23 159.23 159.23 159.23 0.3K
12:10 159.33 159.33 159.24 159.24 2.5K
12:11 159.33 159.33 159.25 159.25 1.4K
12:13 159.10 159.10 158.95 158.95 1.8K
12:16 158.79 159.00 158.79 159.00 2.1K
12:17 158.96 158.96 158.83 158.82 1.9K
12:18 158.83 158.83 158.71 158.71 0.5K
12:19 158.71 158.71 158.54 158.65 1.2K
12:20 158.66 158.66 158.66 158.66 1.0K
12:21 158.52 158.52 158.52 158.52 0.8K
12:22 158.10 158.26 158.10 158.26 0.9K
12:23 158.00 158.00 157.98 157.98 1.1K
12:24 157.93 157.93 157.93 157.93 1.3K
12:25 157.85 158.04 157.80 158.04 5.4K
12:28 158.10 158.10 158.09 158.09 2.3K
12:29 158.06 158.06 158.06 158.06 0.7K
12:30 158.11 158.11 158.06 158.06 3.4K
12:34 158.20 158.20 158.20 158.20 1.5K
12:35 158.31 158.31 158.31 158.31 1.9K
12:36 158.20 158.20 158.20 158.20 0.7K
12:37 158.21 158.42 158.21 158.42 2.4K
12:38 158.46 158.46 158.46 158.46 1.9K
12:44 158.53 158.53 158.53 158.53 0.5K
12:45 158.49 158.49 158.49 158.49 1.6K
12:46 158.47 158.48 158.31 158.48 2.0K
12:47 158.41 158.42 158.41 158.42 1.4K
12:48 158.38 158.50 158.38 158.50 0.8K
12:49 158.49 158.49 158.49 158.49 1.2K
12:52 158.40 158.40 158.40 158.40 1.6K
12:53 158.37 158.37 158.37 158.37 1.6K
12:56 158.38 158.38 158.36 158.36 9.0K
12:57 158.68 158.72 158.50 158.50 1.7K
12:58 158.59 158.59 158.59 158.59 0.1K
12:59 158.48 158.48 158.37 158.37 1.3K
13:00 158.64 158.64 158.64 158.64 0.9K
13:01 158.50 158.50 158.50 158.50 2.8K
13:02 158.50 158.50 158.36 158.36 0.7K
13:03 158.54 158.54 158.54 158.54 0.2K
13:04 158.48 158.48 158.11 158.11 1.9K
13:05 157.98 157.98 157.67 157.82 2.9K
13:06 157.97 157.97 157.97 157.97 1.4K
13:07 157.83 157.83 157.83 157.82 1.1K
13:08 157.92 157.92 157.92 157.92 1.2K
13:10 158.16 158.16 158.16 158.16 0.1K
13:11 158.08 158.08 158.08 158.08 0.6K
13:12 157.99 157.99 157.99 157.99 1.1K
13:13 158.01 158.16 157.80 157.80 7.3K
13:14 157.98 157.98 157.68 157.96 1.5K
13:15 157.89 157.89 157.89 157.89 0.2K
13:16 157.83 157.83 157.83 157.83 0.2K
13:17 157.84 157.98 157.84 157.98 0.4K
13:19 157.82 157.82 157.67 157.67 1.8K
13:22 157.67 157.67 157.50 157.50 2.5K
13:25 157.55 157.55 157.55 157.54 1.1K
13:28 157.75 157.77 157.75 157.77 3.9K
13:32 157.61 157.61 157.61 157.61 1.5K
13:33 157.56 157.56 157.18 157.18 1.4K
13:34 157.45 157.45 157.17 157.23 1.0K
13:35 157.38 157.38 157.38 157.38 0.4K
13:36 156.92 157.07 156.92 157.07 3.2K
13:37 156.94 157.09 156.94 157.09 1.8K
13:40 156.85 156.85 156.36 156.36 4.3K
13:41 156.76 156.76 156.41 156.41 1.1K
13:42 156.36 156.36 156.36 156.36 0.9K
13:43 156.50 156.55 156.50 156.55 2.3K
13:44 156.53 156.53 156.53 156.53 0.5K
13:45 156.52 156.52 156.52 156.52 0.3K
13:46 156.36 156.36 156.25 156.25 1.2K
13:47 156.25 156.27 156.25 156.26 2.4K
13:48 156.48 156.48 156.48 156.48 1.1K
13:49 156.60 156.67 156.60 156.67 2.4K
13:50 156.67 156.67 156.67 156.67 0.9K
13:51 156.66 156.66 156.44 156.44 1.5K
13:52 156.57 156.60 156.57 156.60 0.4K
13:53 156.45 156.45 156.45 156.45 0.3K
13:54 156.59 156.59 156.59 156.59 1.4K
13:58 156.45 156.54 156.45 156.54 2.2K
13:59 156.58 156.58 156.58 156.58 0.3K
14:00 156.47 156.47 156.47 156.47 0.7K
14:02 156.47 156.47 156.30 156.37 1.1K
14:03 156.19 156.19 156.19 156.19 0.6K
14:05 156.37 156.37 156.37 156.37 1.3K
14:06 156.24 156.24 156.23 156.23 0.2K
14:07 156.24 156.24 156.24 156.24 1.4K
14:09 156.09 156.22 156.09 156.22 2.0K
14:12 156.26 156.26 156.26 156.26 0.9K
14:15 156.09 156.09 156.09 156.09 1.4K
14:17 156.02 156.02 156.02 156.02 1.0K
14:18 156.02 156.11 155.94 155.96 6.1K
14:19 155.98 155.98 155.52 155.52 6.5K
14:20 155.52 155.69 155.52 155.52 1.3K
14:21 155.52 155.52 155.52 155.52 0.4K
14:22 155.68 155.68 155.68 155.68 1.6K
14:23 155.83 156.11 155.68 156.11 4.8K
14:25 156.23 156.23 156.23 156.23 1.3K
14:26 156.23 156.23 156.23 156.23 0.4K
14:27 156.23 156.36 156.23 156.36 4.2K
14:28 156.31 156.31 156.28 156.28 0.7K
14:29 156.16 156.16 156.16 156.16 0.4K
14:30 156.27 156.27 156.27 156.26 0.5K
14:31 156.26 156.26 156.26 156.26 0.9K
14:33 156.27 156.27 156.27 156.27 0.8K
14:34 156.27 156.27 156.19 156.19 2.1K
14:35 156.26 156.26 156.26 156.26 1.0K
14:36 156.25 156.25 156.17 156.17 4.5K
14:37 156.26 156.26 156.26 156.26 4.8K
14:39 156.42 156.42 156.42 156.42 1.4K
14:40 156.61 156.61 156.61 156.60 0.3K
14:42 156.73 156.99 156.73 156.99 6.8K
14:46 156.85 156.85 156.85 156.85 0.8K
14:47 156.94 156.94 156.94 156.94 1.2K
14:48 156.94 156.94 156.94 156.94 2.5K
14:50 156.65 156.65 156.65 156.65 1.6K
14:53 156.39 156.39 156.31 156.31 2.0K
14:54 156.22 156.22 156.22 156.22 1.0K
14:55 156.21 156.37 156.21 156.37 3.9K
14:56 156.37 156.37 156.37 156.37 1.3K
14:59 156.42 156.42 156.42 156.42 0.7K
15:00 156.42 156.42 156.36 156.36 2.0K
15:01 156.53 156.53 156.45 156.45 1.7K
15:02 156.45 156.45 156.45 156.45 0.2K
15:03 156.46 156.46 156.46 156.46 0.4K
15:04 156.24 156.39 156.24 156.39 2.9K
15:05 156.67 156.67 156.58 156.67 5.2K
15:06 156.69 156.69 156.69 156.69 2.2K
15:08 156.76 156.76 156.76 156.76 0.7K
15:11 156.64 156.86 156.64 156.81 3.8K
15:12 156.76 156.76 156.76 156.76 0.6K
15:13 156.80 156.80 156.80 156.80 0.2K
15:14 156.81 156.93 156.81 156.93 3.1K
15:15 156.99 156.99 156.89 156.89 1.2K
15:17 156.95 156.95 156.95 156.95 0.9K
15:19 156.90 156.94 156.90 156.94 3.4K
15:22 156.90 156.99 156.90 156.99 2.0K
15:23 156.97 156.97 156.97 156.97 0.3K
15:24 157.02 157.02 157.02 157.02 0.5K
15:25 156.90 157.06 156.90 157.06 1.2K
15:27 156.97 156.97 156.62 156.62 9.4K
15:29 156.61 156.61 156.61 156.61 0.3K
15:30 156.61 156.61 156.29 156.29 3.2K
15:31 156.34 156.34 156.32 156.32 3.1K
15:32 156.27 156.28 156.27 156.28 1.4K
15:33 156.21 156.22 156.21 156.22 8.6K
15:34 156.05 156.05 155.99 156.03 6.2K
15:35 156.04 156.08 156.04 156.08 1.1K
15:36 155.98 156.16 155.98 156.16 3.6K
15:37 156.15 156.15 156.15 156.15 0.9K
15:38 156.21 156.21 156.21 156.21 1.7K
15:39 156.21 156.21 156.21 156.21 1.8K
15:40 156.26 156.54 156.26 156.54 4.5K
15:41 156.56 156.56 156.56 156.56 1.0K
15:42 156.55 156.55 156.49 156.49 2.4K
15:43 156.52 156.56 156.52 156.56 2.7K
15:44 156.53 156.61 156.53 156.60 1.7K
15:45 156.53 156.57 156.53 156.57 5.6K
15:46 156.61 156.61 156.52 156.52 4.5K
15:48 156.49 156.50 156.49 156.50 2.2K
15:49 156.47 156.50 156.47 156.50 3.7K
15:50 156.72 156.80 156.72 156.79 3.7K
15:51 156.98 156.98 156.92 156.93 6.2K
15:52 156.87 157.09 156.87 157.09 4.0K
15:53 157.07 157.07 157.00 157.00 5.4K
15:54 157.00 157.00 156.99 156.99 3.4K
15:55 156.92 156.94 156.92 156.94 6.1K
15:56 157.00 157.12 157.00 157.12 7.1K
15:57 157.08 157.12 157.08 157.12 6.4K
15:58 157.12 157.12 156.99 156.99 10.0K
15:59 156.97 156.97 156.72 156.76 109.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음