Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
256.27
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 150.30 150.30 144.76 145.62 43.8K
09:31 145.00 147.90 145.00 147.90 5.1K
09:32 148.16 149.00 148.16 148.89 9.9K
09:33 149.38 152.00 148.69 150.30 23.9K
09:34 152.50 152.50 151.00 151.99 14.5K
09:35 152.00 153.85 151.67 152.39 15.9K
09:36 151.20 152.22 151.08 151.08 17.5K
09:37 151.79 152.47 151.47 151.85 29.3K
09:38 151.45 151.90 151.45 151.90 0.3K
09:39 151.90 153.44 151.90 152.88 9.7K
09:40 152.88 152.88 151.71 151.71 5.6K
09:41 152.24 152.31 151.99 151.99 3.6K
09:42 151.98 152.44 151.52 151.98 4.9K
09:43 151.76 151.76 151.00 151.00 2.7K
09:44 151.06 151.53 150.89 150.89 2.5K
09:45 151.49 151.49 150.30 150.29 4.1K
09:46 150.87 151.49 150.87 151.49 1.6K
09:47 150.80 151.74 150.80 151.74 7.7K
09:48 151.67 151.71 151.67 151.71 2.0K
09:50 151.67 151.67 151.67 151.67 1.2K
09:52 151.67 151.67 151.67 151.67 0.7K
09:53 151.68 151.68 151.68 151.68 0.8K
09:54 152.25 152.25 152.25 152.25 2.1K
09:55 152.91 152.93 152.91 152.93 1.7K
09:56 152.89 152.89 152.89 152.89 0.5K
09:57 152.78 153.07 152.73 152.73 3.1K
09:58 152.57 152.63 152.45 152.63 3.3K
09:59 152.62 152.62 152.39 152.62 1.6K
10:00 152.70 153.39 152.58 153.39 4.4K
10:01 153.48 154.62 153.48 153.59 8.6K
10:02 153.24 153.24 153.24 153.24 0.7K
10:03 153.57 154.28 153.52 154.28 17.9K
10:04 154.06 154.06 153.12 153.12 5.6K
10:05 153.04 153.04 153.04 153.04 1.7K
10:06 153.33 153.33 152.60 152.60 2.9K
10:07 153.02 153.02 152.60 152.60 2.1K
10:08 152.86 153.31 152.86 153.31 1.8K
10:09 153.30 153.33 153.30 153.33 1.3K
10:10 153.10 153.10 153.10 153.10 1.0K
10:11 152.13 153.11 152.13 153.10 19.8K
10:13 152.87 152.87 152.32 152.32 3.8K
10:14 152.39 152.50 152.15 152.15 0.8K
10:15 152.39 152.56 152.39 152.56 0.4K
10:16 152.39 152.57 152.39 152.57 1.2K
10:17 152.39 152.55 152.06 152.55 1.1K
10:18 152.39 152.39 151.74 151.74 2.7K
10:19 151.78 152.06 151.78 152.06 1.0K
10:20 152.07 152.26 152.07 152.26 1.1K
10:21 152.39 152.39 151.90 151.90 6.0K
10:22 152.05 152.29 152.05 152.18 2.2K
10:23 152.30 152.85 152.30 152.85 7.0K
10:24 153.25 153.31 152.70 153.31 3.0K
10:25 153.43 153.43 153.17 153.43 0.6K
10:26 153.17 153.87 153.17 153.87 3.1K
10:27 153.76 153.76 153.76 153.76 0.7K
10:28 153.99 153.99 153.59 153.59 0.6K
10:29 153.69 154.86 153.68 154.86 8.0K
10:30 154.41 154.50 154.24 154.24 5.8K
10:31 154.24 154.33 154.24 154.32 1.4K
10:32 154.24 154.54 154.15 154.54 23.2K
10:33 154.50 154.50 154.28 154.28 3.2K
10:34 154.28 154.28 154.28 154.28 0.7K
10:35 154.27 154.38 154.26 154.26 2.0K
10:36 154.29 154.82 154.29 154.82 2.4K
10:37 154.51 154.51 154.51 154.51 1.6K
10:38 154.32 154.32 154.32 154.32 1.4K
10:39 154.59 154.59 154.59 154.59 0.9K
10:40 154.57 154.57 154.57 154.57 0.4K
10:41 154.42 155.44 154.42 155.44 10.3K
10:42 155.19 155.19 155.19 155.19 1.1K
10:43 155.50 155.50 155.18 155.18 1.0K
10:44 155.19 156.00 155.19 156.00 2.3K
10:45 155.65 156.15 155.46 155.65 5.8K
10:46 155.57 155.57 155.57 155.57 0.9K
10:47 156.10 156.90 155.58 156.50 8.3K
10:48 156.50 156.54 156.43 156.43 1.0K
10:49 156.80 156.98 156.49 156.98 2.4K
10:50 156.73 156.97 156.26 156.26 7.7K
10:52 155.16 155.16 155.08 155.08 1.8K
10:53 154.65 155.06 154.65 155.06 1.0K
10:54 154.08 154.08 154.08 154.08 0.7K
10:55 154.21 154.21 154.21 154.21 1.7K
10:56 154.26 154.26 154.26 154.26 0.2K
10:57 154.45 154.45 153.55 154.35 4.6K
10:58 154.35 154.47 154.30 154.47 0.6K
10:59 154.53 154.53 154.37 154.37 1.7K
11:00 154.37 154.37 154.37 154.37 0.3K
11:01 154.33 154.37 154.33 154.37 0.9K
11:02 154.39 154.39 154.39 154.39 0.2K
11:03 154.39 154.40 154.39 154.40 1.4K
11:04 154.40 154.49 154.40 154.49 0.6K
11:05 154.42 154.44 153.83 153.83 3.7K
11:06 153.85 154.37 153.81 154.37 7.2K
11:07 153.99 153.99 153.78 153.78 0.7K
11:08 153.98 153.98 153.98 153.98 0.7K
11:10 153.75 153.92 153.41 153.41 5.9K
11:11 153.20 153.20 153.20 153.20 0.7K
11:12 153.30 153.30 153.30 153.30 0.5K
11:13 153.26 153.26 153.25 153.25 0.7K
11:14 153.14 153.14 153.14 153.14 1.3K
11:15 153.13 153.13 152.89 152.89 2.0K
11:16 152.89 152.89 152.62 152.62 4.7K
11:17 152.81 153.04 152.40 152.40 17.5K
11:18 152.49 152.49 152.49 152.49 0.3K
11:19 152.25 152.25 152.25 152.25 1.5K
11:20 152.32 152.32 152.32 152.32 1.0K
11:21 152.32 152.32 151.25 151.25 7.9K
11:22 150.95 151.02 150.47 150.47 5.9K
11:23 151.00 151.01 151.00 151.01 4.2K
11:24 150.80 150.80 150.80 150.80 0.4K
11:25 151.70 151.70 151.45 151.45 9.5K
11:26 151.43 151.43 151.43 151.43 0.2K
11:27 152.00 152.07 151.54 152.07 3.4K
11:29 152.22 152.61 152.18 152.61 3.0K
11:30 152.28 152.40 152.28 152.40 1.1K
11:32 152.29 152.29 151.84 151.84 3.8K
11:35 151.55 151.56 151.55 151.56 0.8K
11:36 151.33 151.60 151.30 151.60 2.2K
11:37 151.58 151.58 151.58 151.58 0.3K
11:38 151.58 151.58 151.58 151.58 0.9K
11:39 151.57 151.57 151.57 151.57 0.2K
11:40 151.32 151.32 151.25 151.25 2.0K
11:41 151.25 151.25 151.25 151.25 5.2K
11:44 151.33 151.92 151.33 151.92 4.0K
11:46 152.46 153.46 152.46 153.46 11.3K
11:47 153.11 153.11 153.11 153.10 0.3K
11:48 153.11 153.11 153.11 153.10 0.5K
11:49 153.08 153.41 153.08 153.09 4.9K
11:51 153.15 153.15 153.15 153.15 0.5K
11:52 153.10 153.10 153.10 153.10 0.2K
11:53 153.21 153.21 153.21 153.21 0.9K
11:55 153.20 153.20 153.20 153.20 0.6K
11:56 153.21 153.21 153.21 153.21 0.6K
11:57 153.23 153.23 153.23 153.23 0.1K
11:58 153.23 153.26 153.23 153.26 0.8K
12:00 153.01 153.22 153.01 153.22 1.4K
12:01 153.06 153.06 153.06 153.06 0.5K
12:02 153.02 153.02 153.02 153.02 0.3K
12:03 152.99 152.99 152.91 152.91 1.0K
12:04 152.66 152.90 152.66 152.90 3.3K
12:05 152.68 152.68 152.68 152.68 0.5K
12:06 152.70 152.70 152.70 152.70 0.3K
12:07 152.57 152.70 152.57 152.57 2.4K
12:09 152.47 152.47 152.47 152.47 0.5K
12:12 152.63 152.65 152.59 152.59 3.3K
12:15 152.75 152.75 152.68 152.68 2.0K
12:16 152.72 152.82 152.72 152.82 1.9K
12:18 152.68 152.80 152.62 152.62 4.7K
12:19 152.47 152.47 152.47 152.47 0.4K
12:20 152.62 152.79 152.62 152.79 0.2K
12:21 152.82 152.82 152.77 152.76 1.2K
12:22 152.80 152.80 152.80 152.80 0.2K
12:23 152.77 153.08 152.77 153.08 3.2K
12:25 153.09 153.09 152.88 152.88 1.1K
12:26 153.18 153.18 153.09 153.09 2.1K
12:27 153.02 153.02 152.87 153.00 1.3K
12:30 153.06 153.60 153.06 153.60 2.5K
12:31 153.68 153.68 153.68 153.68 0.8K
12:32 153.83 153.83 153.83 153.83 0.4K
12:33 153.77 153.77 153.66 153.66 1.3K
12:35 153.66 153.69 153.66 153.69 1.8K
12:37 153.72 153.74 153.72 153.74 1.9K
12:38 153.87 153.87 153.87 153.87 0.6K
12:39 154.01 154.01 154.01 154.01 1.0K
12:40 154.10 154.10 154.10 154.10 1.9K
12:41 154.10 154.12 154.00 154.00 4.5K
12:45 153.97 153.97 153.97 153.97 0.8K
12:47 153.96 153.96 153.96 153.96 0.8K
12:49 153.94 153.94 153.94 153.94 0.6K
12:50 153.94 154.05 153.94 154.05 0.4K
12:51 153.93 154.07 153.93 153.93 2.5K
12:53 153.92 153.92 153.91 153.91 2.6K
12:54 153.90 154.16 153.90 154.16 5.0K
12:57 154.24 154.24 154.24 154.24 1.6K
12:58 154.26 154.26 154.26 154.26 0.3K
12:59 154.15 154.15 154.15 154.15 0.8K
13:00 154.26 154.26 154.22 154.22 1.0K
13:01 155.04 155.21 155.04 155.21 4.4K
13:02 155.97 155.97 155.37 155.37 4.3K
13:03 155.37 155.37 154.53 154.53 5.7K
13:04 154.69 154.69 154.69 154.69 1.3K
13:05 154.95 155.01 154.95 155.01 2.8K
13:06 155.04 155.04 154.86 155.00 2.2K
13:07 155.33 155.59 155.27 155.59 2.1K
13:08 155.61 155.79 155.59 155.79 1.0K
13:09 155.79 155.86 155.50 155.50 3.4K
13:10 155.50 155.53 155.50 155.50 0.6K
13:11 155.50 155.50 155.50 155.50 1.1K
13:12 155.62 155.62 155.62 155.62 0.7K
13:13 155.58 155.58 155.58 155.57 0.2K
13:14 155.04 155.04 155.04 155.04 3.7K
13:15 154.80 154.80 154.80 154.79 0.2K
13:16 154.80 154.80 154.80 154.79 0.3K
13:17 154.78 154.78 154.76 154.76 1.0K
13:19 154.75 154.75 154.75 154.75 0.4K
13:21 154.73 154.73 154.73 154.73 0.4K
13:22 154.72 154.72 154.72 154.72 0.4K
13:23 154.71 154.71 154.70 154.70 0.9K
13:25 154.65 154.65 154.58 154.57 0.8K
13:26 154.66 154.66 154.66 154.66 0.5K
13:27 154.66 154.93 154.66 154.93 5.6K
13:29 154.91 154.91 154.91 154.91 0.6K
13:30 154.95 154.95 154.95 154.95 0.8K
13:32 154.91 154.91 154.91 154.91 0.1K
13:33 154.91 154.91 154.91 154.91 0.3K
13:35 154.91 154.91 154.91 154.91 0.7K
13:36 154.91 154.91 154.91 154.91 0.2K
13:37 154.91 154.91 154.91 154.91 0.9K
13:39 155.15 155.32 155.06 155.32 2.1K
13:40 155.06 155.06 155.06 155.06 0.8K
13:41 155.06 155.16 155.06 155.16 0.7K
13:42 155.18 155.97 155.00 155.67 12.0K
13:43 155.61 155.61 155.61 155.61 1.0K
13:44 155.46 155.46 155.16 155.25 4.1K
13:45 155.25 155.39 155.14 155.25 0.7K
13:46 155.25 155.25 155.13 155.14 0.5K
13:47 155.07 155.12 155.04 155.04 3.2K
13:48 155.00 155.00 154.61 154.63 8.4K
13:49 154.48 154.48 154.48 154.48 0.3K
13:51 154.39 154.39 154.39 154.39 0.4K
13:53 154.38 154.38 154.38 154.38 0.7K
13:56 154.38 154.38 154.38 154.38 0.4K
13:57 154.34 154.78 154.34 154.78 3.1K
13:58 155.18 155.18 155.18 155.18 0.6K
14:00 154.88 154.88 154.87 154.87 0.8K
14:01 154.95 154.95 154.95 154.95 0.7K
14:02 154.95 154.95 154.95 154.95 0.5K
14:03 155.17 155.40 155.17 155.24 2.7K
14:05 155.39 155.39 155.39 155.39 0.3K
14:06 155.39 155.40 155.39 155.40 0.6K
14:07 155.40 155.40 155.40 155.40 0.7K
14:08 155.39 155.39 155.39 155.39 0.5K
14:09 155.34 155.52 155.34 155.52 1.3K
14:10 155.31 155.39 155.31 155.38 2.8K
14:11 155.38 155.52 155.38 155.51 0.7K
14:13 155.38 155.38 155.38 155.38 0.5K
14:14 155.38 155.50 155.38 155.50 0.8K
14:15 155.54 155.59 155.54 155.59 5.8K
14:16 156.03 156.03 155.93 155.93 1.1K
14:17 156.12 156.12 155.57 155.57 3.2K
14:18 155.61 155.75 155.61 155.75 2.3K
14:19 155.72 155.72 155.51 155.54 6.5K
14:20 155.56 155.56 155.56 155.56 0.5K
14:21 155.53 155.53 155.53 155.53 3.3K
14:22 155.50 155.50 155.50 155.50 0.2K
14:24 155.50 155.50 155.50 155.50 0.2K
14:25 155.34 155.34 155.16 155.16 4.3K
14:26 155.16 155.16 155.16 155.16 0.9K
14:27 155.00 155.00 155.00 155.00 0.3K
14:28 155.07 155.07 154.99 154.99 1.7K
14:29 155.07 155.07 154.99 155.05 2.1K
14:30 155.41 155.53 155.41 155.53 4.8K
14:31 155.53 155.53 155.53 155.53 0.6K
14:32 155.29 155.56 155.29 155.37 2.6K
14:33 155.36 155.36 155.36 155.36 0.9K
14:34 155.41 155.41 155.39 155.39 0.6K
14:35 155.39 155.39 155.39 155.39 0.4K
14:36 155.39 155.39 155.39 155.39 0.3K
14:37 155.35 155.35 155.35 155.35 0.4K
14:38 155.36 155.36 155.36 155.35 0.2K
14:39 155.36 155.50 155.36 155.36 0.6K
14:40 155.20 155.29 154.99 154.99 6.9K
14:42 155.05 155.08 155.05 155.08 8.1K
14:43 155.07 155.33 155.06 155.33 9.8K
14:44 154.96 154.96 154.96 154.96 0.2K
14:45 155.17 155.21 155.17 155.21 0.6K
14:46 155.21 155.21 155.21 155.21 0.3K
14:47 155.21 155.21 155.21 155.21 0.3K
14:48 154.92 155.02 154.71 154.71 14.1K
14:49 154.67 154.72 154.67 154.72 1.3K
14:50 154.72 154.75 154.72 154.75 4.9K
14:51 154.75 154.75 154.75 154.75 0.4K
14:53 154.58 154.58 154.45 154.45 12.5K
14:54 154.45 154.45 154.45 154.45 1.1K
14:55 154.39 154.51 154.34 154.44 5.0K
14:56 154.47 154.49 154.39 154.39 2.5K
14:57 154.50 154.94 154.50 154.94 5.6K
14:58 154.95 154.95 154.95 154.95 0.6K
14:59 154.96 154.96 154.96 154.96 0.2K
15:00 154.96 154.96 154.96 154.96 1.1K
15:01 154.96 154.96 154.96 154.96 0.5K
15:02 154.78 154.96 154.78 154.96 0.7K
15:04 154.95 154.95 154.95 154.95 0.8K
15:06 154.93 154.93 154.75 154.81 1.5K
15:07 154.77 154.94 154.77 154.94 4.8K
15:08 155.05 155.05 155.05 155.05 1.8K
15:10 155.09 155.09 155.09 155.09 0.2K
15:11 155.14 155.14 155.12 155.12 0.7K
15:12 154.86 154.86 154.84 154.84 2.9K
15:14 154.84 154.84 154.84 154.84 0.6K
15:15 154.84 154.84 154.83 154.83 0.8K
15:16 154.83 154.83 154.83 154.82 0.5K
15:17 154.82 154.93 154.82 154.93 3.1K
15:18 154.84 154.95 154.84 154.95 0.5K
15:19 154.96 154.96 154.85 154.85 0.7K
15:20 154.96 154.96 154.82 154.82 3.4K
15:21 154.82 154.82 154.39 154.46 5.9K
15:22 154.54 154.55 154.54 154.55 1.0K
15:24 154.55 154.65 154.55 154.65 2.0K
15:25 154.91 154.93 154.91 154.91 5.3K
15:26 154.92 154.92 154.91 154.91 1.3K
15:28 155.06 155.06 155.06 155.06 1.9K
15:29 155.09 155.12 155.09 155.12 0.6K
15:30 155.08 155.08 154.97 154.97 4.4K
15:31 155.07 155.17 155.07 155.17 2.2K
15:32 155.16 155.16 155.02 155.16 3.3K
15:33 155.16 155.16 155.15 155.15 2.0K
15:34 155.15 155.26 155.14 155.26 3.4K
15:35 155.31 155.37 155.25 155.25 5.0K
15:36 155.25 155.25 155.02 155.02 3.9K
15:37 155.02 155.02 155.01 155.01 1.2K
15:38 155.01 155.06 154.87 155.01 8.9K
15:39 155.06 155.06 155.06 155.06 0.4K
15:40 155.06 155.19 155.06 155.17 2.6K
15:41 155.17 155.17 155.17 155.17 0.9K
15:42 155.18 155.32 155.18 155.22 1.1K
15:43 155.22 155.33 155.22 155.33 1.8K
15:44 155.20 155.20 155.20 155.20 0.8K
15:45 155.37 155.37 155.10 155.11 10.4K
15:46 155.22 155.22 155.11 155.11 1.4K
15:47 155.10 155.11 155.08 155.10 1.3K
15:48 155.13 155.20 155.12 155.13 15.6K
15:49 155.02 155.02 154.74 154.74 6.2K
15:50 154.87 154.88 154.87 154.88 3.6K
15:51 154.82 154.88 154.76 154.84 8.0K
15:52 154.78 154.80 154.70 154.70 3.9K
15:53 154.70 154.87 154.65 154.81 11.7K
15:54 154.80 154.83 154.71 154.82 5.1K
15:55 154.79 155.02 154.77 154.91 13.3K
15:56 154.90 155.04 154.89 154.89 15.9K
15:57 154.86 154.88 154.49 154.49 15.2K
15:58 154.43 154.54 154.27 154.27 27.7K
15:59 154.28 154.41 154.26 154.37 299.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음