Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
256.27
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 158.22 159.07 158.22 159.07 7.3K
09:31 158.22 158.22 158.22 158.22 0.3K
09:32 158.34 158.66 157.48 158.30 7.2K
09:33 158.30 158.30 156.56 157.02 11.3K
09:34 157.00 157.57 157.00 157.17 1.9K
09:35 157.80 157.80 157.80 157.80 0.4K
09:36 157.80 158.30 157.50 157.56 1.5K
09:37 157.51 157.53 157.51 157.53 0.2K
09:38 157.96 157.96 157.74 157.74 0.4K
09:39 157.98 157.98 157.98 157.98 0.6K
09:41 157.85 158.14 157.85 157.85 1.4K
09:42 157.85 157.85 157.80 157.80 0.2K
09:43 158.15 158.15 157.40 157.40 1.1K
09:44 157.69 157.69 157.69 157.69 0.9K
09:45 157.55 157.55 157.55 157.55 0.1K
09:47 157.55 157.55 157.24 157.24 0.9K
09:48 156.68 156.76 156.33 156.33 4.7K
09:49 156.01 156.01 155.51 155.72 9.3K
09:50 155.77 155.82 155.74 155.82 1.5K
09:51 155.95 156.10 155.90 155.90 2.2K
09:52 155.40 155.46 154.76 154.88 7.8K
09:53 154.92 155.90 154.92 155.90 2.2K
09:54 156.19 156.20 156.19 156.20 0.5K
09:55 156.09 156.46 156.09 156.46 1.1K
09:56 156.82 156.82 156.28 156.28 0.5K
09:57 156.94 156.94 156.46 156.46 0.5K
09:58 156.50 156.50 156.50 156.50 1.0K
10:00 156.16 156.16 155.63 155.67 8.0K
10:01 156.25 156.68 156.25 156.68 2.1K
10:02 156.34 156.34 156.13 156.32 3.2K
10:03 156.32 156.32 156.32 156.32 0.3K
10:05 155.42 155.42 154.83 155.12 2.8K
10:06 155.12 155.12 155.03 155.04 2.0K
10:07 155.07 155.07 155.07 155.07 0.6K
10:08 155.11 155.76 155.11 155.53 3.8K
10:09 155.09 155.15 155.05 155.15 3.7K
10:10 154.69 154.95 154.69 154.95 2.6K
10:12 154.52 154.52 154.52 154.52 0.6K
10:13 155.02 155.02 154.71 154.71 0.8K
10:14 155.01 155.01 155.01 155.01 1.2K
10:15 154.46 154.75 154.46 154.75 1.3K
10:16 154.75 154.75 154.75 154.75 1.7K
10:17 155.11 155.19 155.11 155.19 1.2K
10:18 155.21 155.21 155.21 155.21 0.2K
10:19 155.34 155.59 155.34 155.59 1.6K
10:20 155.38 155.38 155.32 155.32 4.2K
10:21 155.34 155.36 155.34 155.36 1.0K
10:22 155.29 155.29 154.98 154.98 1.9K
10:23 154.79 154.92 154.79 154.92 3.1K
10:24 154.68 154.68 154.42 154.42 5.2K
10:26 154.40 154.40 154.21 154.25 1.7K
10:27 153.79 153.79 153.79 153.79 1.1K
10:28 153.72 153.72 153.72 153.72 0.3K
10:29 153.67 153.67 153.67 153.67 2.3K
10:30 153.77 153.77 153.68 153.68 1.7K
10:31 153.80 154.24 153.79 154.21 3.3K
10:32 154.40 154.40 154.28 154.28 6.5K
10:37 154.01 154.01 153.89 153.89 1.9K
10:40 154.07 154.07 153.63 153.63 3.1K
10:41 154.00 154.00 153.96 153.96 1.6K
10:43 153.73 153.73 152.94 153.22 17.7K
10:44 153.09 153.33 153.06 153.33 2.8K
10:45 153.28 153.28 153.28 153.28 1.2K
10:47 152.98 152.98 152.98 152.98 1.6K
10:49 152.90 152.90 152.90 152.90 3.1K
10:51 152.30 152.30 152.30 152.29 1.0K
10:52 152.52 152.52 152.32 152.32 0.9K
10:53 152.16 152.16 152.07 152.07 1.2K
10:56 152.09 152.09 151.50 151.50 6.3K
10:57 151.41 151.41 151.41 151.41 0.3K
10:58 151.36 151.85 151.36 151.85 8.1K
10:59 152.08 152.08 152.01 152.02 2.2K
11:00 152.01 152.01 152.01 152.01 1.4K
11:01 151.73 151.73 151.73 151.73 3.0K
11:02 151.78 151.78 151.78 151.78 0.9K
11:03 151.50 151.50 151.50 151.50 1.0K
11:04 151.42 151.42 151.42 151.42 0.6K
11:05 151.65 151.65 151.65 151.65 1.0K
11:06 151.51 151.59 151.45 151.57 2.8K
11:07 151.73 152.33 151.73 152.33 2.1K
11:08 151.95 151.95 151.95 151.95 2.0K
11:09 151.95 151.95 151.95 151.95 0.1K
11:10 152.10 152.17 151.52 151.52 1.8K
11:13 152.00 152.00 152.00 152.00 0.6K
11:14 151.82 151.82 151.82 151.82 1.8K
11:16 151.83 151.83 151.83 151.83 0.3K
11:17 152.06 152.25 152.02 152.01 2.7K
11:18 151.92 151.92 151.65 151.74 3.3K
11:20 151.64 151.64 151.64 151.64 0.4K
11:21 151.98 151.98 151.98 151.98 0.4K
11:22 152.17 152.17 152.01 152.01 0.7K
11:23 152.17 152.94 152.17 152.94 3.2K
11:24 152.50 152.50 152.45 152.45 2.6K
11:26 152.17 152.25 152.17 152.25 2.1K
11:27 152.50 152.50 152.50 152.50 0.6K
11:28 152.34 152.34 152.34 152.34 0.3K
11:29 152.39 152.48 152.35 152.35 5.4K
11:30 152.37 152.66 152.22 152.66 5.2K
11:31 152.77 152.77 152.77 152.77 0.2K
11:32 152.75 152.75 152.66 152.66 1.6K
11:33 152.58 152.58 152.58 152.58 1.3K
11:34 152.66 152.66 152.66 152.66 3.0K
11:35 152.98 152.98 152.98 152.98 0.7K
11:36 152.88 153.02 152.88 153.02 1.2K
11:37 153.20 153.24 153.20 153.24 0.8K
11:38 153.31 153.31 153.00 153.00 4.1K
11:40 153.12 153.12 153.12 153.12 0.8K
11:41 153.01 153.01 153.00 153.00 0.3K
11:42 152.89 152.89 152.48 152.48 7.8K
11:43 152.82 152.82 152.60 152.60 1.8K
11:44 152.82 152.82 152.74 152.74 1.7K
11:45 152.74 153.05 152.72 153.05 1.4K
11:46 152.63 152.63 152.63 152.63 0.3K
11:47 153.05 153.05 152.48 152.48 0.8K
11:49 152.49 152.55 152.49 152.54 2.7K
11:53 152.50 152.50 152.50 152.50 0.6K
11:56 152.53 152.53 152.45 152.45 2.5K
11:58 152.23 152.23 152.23 152.23 0.4K
11:59 152.44 152.60 152.13 152.13 7.2K
12:00 152.07 152.19 152.07 152.15 2.3K
12:01 152.24 152.39 152.24 152.39 6.6K
12:02 152.17 152.17 152.17 152.17 1.1K
12:04 152.20 152.20 152.20 152.20 1.3K
12:06 152.21 152.21 152.13 152.13 2.8K
12:07 152.05 152.05 152.05 152.05 0.8K
12:08 151.92 151.92 151.92 151.92 1.5K
12:09 151.74 151.74 151.74 151.74 0.2K
12:10 151.93 151.93 151.93 151.93 0.2K
12:11 151.93 151.93 151.74 151.78 1.6K
12:12 152.08 152.19 152.08 152.19 8.4K
12:14 152.61 152.61 152.49 152.49 6.3K
12:15 152.60 152.60 152.39 152.41 3.5K
12:16 152.33 152.34 152.33 152.34 0.3K
12:17 152.34 152.39 152.26 152.26 2.1K
12:18 152.32 152.48 152.32 152.48 5.0K
12:19 152.49 152.49 152.36 152.35 1.9K
12:20 152.37 152.37 152.37 152.37 0.7K
12:22 152.39 152.59 152.39 152.59 2.6K
12:23 152.74 152.78 152.74 152.78 1.6K
12:24 152.48 152.48 152.37 152.37 2.2K
12:25 152.41 152.85 152.41 152.85 3.8K
12:27 152.72 152.72 152.65 152.65 1.0K
12:28 152.75 152.75 152.75 152.75 3.2K
12:29 152.75 153.22 152.75 153.22 4.8K
12:30 153.30 153.30 153.30 153.30 0.2K
12:31 153.32 153.35 153.29 153.35 3.7K
12:32 153.14 153.14 153.13 153.13 1.8K
12:33 153.17 153.17 153.17 153.17 0.1K
12:34 153.16 153.16 153.16 153.16 1.1K
12:36 153.14 153.14 153.14 153.14 0.5K
12:38 153.16 153.16 153.16 153.16 0.2K
12:39 153.16 153.16 153.16 153.16 1.0K
12:41 153.37 153.37 153.37 153.37 1.3K
12:42 153.44 153.56 153.36 153.56 9.5K
12:43 153.78 153.84 153.78 153.84 2.9K
12:44 153.96 153.96 153.84 153.84 0.8K
12:45 153.85 153.85 153.85 153.85 0.4K
12:46 153.78 153.78 153.67 153.67 0.9K
12:47 153.69 153.69 153.69 153.69 0.6K
12:51 153.86 153.86 153.86 153.86 0.4K
12:52 153.74 153.74 153.74 153.74 0.4K
12:53 153.86 153.86 153.75 153.75 1.2K
12:54 153.83 153.83 153.59 153.59 2.8K
12:56 153.55 153.55 153.55 153.55 1.1K
12:57 153.29 153.29 153.29 153.29 1.3K
12:58 153.38 153.57 153.38 153.43 2.1K
12:59 153.46 153.46 153.46 153.46 1.0K
13:00 153.52 153.58 153.52 153.58 2.6K
13:02 153.68 153.68 153.68 153.68 0.3K
13:05 153.62 153.62 153.52 153.52 1.8K
13:07 153.49 153.49 153.32 153.32 5.3K
13:10 153.45 153.45 153.45 153.45 1.4K
13:11 153.30 153.30 153.30 153.30 1.2K
13:12 153.33 153.38 153.31 153.31 0.8K
13:13 153.38 153.38 153.30 153.30 0.7K
13:14 153.31 153.31 152.92 152.92 3.0K
13:18 153.02 153.02 153.02 153.01 0.5K
13:19 152.97 152.97 152.97 152.97 2.3K
13:20 152.98 152.98 152.98 152.98 0.4K
13:22 153.02 153.02 153.02 153.01 0.5K
13:24 153.00 153.00 152.84 152.84 2.6K
13:26 152.88 152.88 152.88 152.88 0.3K
13:27 152.60 152.60 152.60 152.60 4.7K
13:32 152.15 152.15 152.15 152.15 2.6K
13:36 152.18 152.21 152.18 152.21 1.3K
13:37 152.18 152.18 152.18 152.18 0.6K
13:38 152.37 152.37 152.37 152.37 0.6K
13:39 152.19 152.19 152.19 152.19 0.9K
13:42 152.22 152.22 152.22 152.22 1.0K
13:43 152.11 152.11 152.11 152.10 2.2K
13:44 152.12 152.16 152.09 152.09 5.7K
13:45 152.17 152.17 152.17 152.17 0.3K
13:46 152.09 152.09 152.09 152.09 0.8K
13:47 151.88 151.88 151.82 151.82 1.9K
13:49 151.76 151.76 151.56 151.56 2.3K
13:50 151.74 151.74 151.74 151.74 2.2K
13:52 151.72 151.79 151.72 151.79 5.3K
13:55 151.84 151.90 151.84 151.90 1.3K
13:59 152.06 152.12 152.06 152.12 2.8K
14:05 152.39 152.39 152.33 152.33 2.4K
14:07 152.26 152.26 152.26 152.26 1.2K
14:08 152.29 152.29 152.29 152.29 1.7K
14:11 152.37 152.37 152.37 152.37 1.3K
14:15 152.48 152.48 152.48 152.48 2.1K
14:16 152.47 152.47 152.47 152.47 0.4K
14:17 152.45 152.45 152.45 152.45 0.2K
14:18 152.42 152.42 152.42 152.42 0.6K
14:21 152.50 152.50 152.50 152.50 0.3K
14:22 152.43 152.43 152.43 152.43 3.6K
14:24 152.42 152.42 152.42 152.42 0.7K
14:26 152.26 152.26 152.26 152.26 2.2K
14:28 152.16 152.16 152.16 152.16 1.9K
14:30 152.02 152.02 152.00 152.02 1.0K
14:31 152.00 152.00 151.93 151.93 1.6K
14:32 151.92 152.09 151.92 152.09 2.7K
14:33 152.33 152.33 152.16 152.16 0.2K
14:34 152.16 152.16 152.16 152.16 0.5K
14:35 152.15 152.15 152.15 152.15 1.0K
14:37 152.09 152.09 151.95 151.95 0.5K
14:38 152.03 152.03 151.94 151.94 0.7K
14:39 152.12 152.12 152.12 152.12 0.9K
14:42 152.12 152.12 152.12 152.12 0.5K
14:43 151.99 151.99 151.99 151.99 2.3K
14:45 151.92 151.92 151.92 151.92 0.2K
14:46 151.97 151.97 151.97 151.97 0.3K
14:47 152.12 152.12 152.12 152.12 1.6K
14:48 152.29 152.29 152.29 152.29 0.5K
14:49 152.21 152.21 152.21 152.21 0.2K
14:50 152.26 152.26 151.78 151.78 5.3K
14:51 151.75 151.75 151.75 151.75 1.0K
14:53 151.57 151.57 151.57 151.57 2.2K
14:54 151.64 151.64 151.64 151.64 0.2K
14:55 151.63 151.77 151.61 151.62 0.9K
14:56 151.67 151.67 151.67 151.67 0.5K
14:57 151.84 151.84 151.76 151.76 2.4K
14:58 151.75 151.75 151.67 151.67 2.5K
14:59 151.67 151.67 151.66 151.66 0.8K
15:00 151.70 151.70 151.70 151.70 1.1K
15:01 151.70 151.71 151.70 151.71 0.9K
15:02 151.77 151.77 151.74 151.74 2.7K
15:03 151.63 151.63 151.63 151.63 2.1K
15:04 151.50 151.50 151.43 151.43 1.6K
15:06 151.37 151.37 151.29 151.29 2.0K
15:10 151.30 151.30 151.21 151.21 5.1K
15:11 151.41 151.41 151.41 151.41 4.9K
15:13 151.30 151.42 151.30 151.42 2.9K
15:16 151.49 151.49 151.49 151.49 2.7K
15:17 151.35 151.35 151.35 151.35 0.4K
15:18 151.28 151.28 151.28 151.28 2.0K
15:20 151.17 151.20 151.02 151.02 2.6K
15:22 151.06 151.06 150.82 150.82 2.9K
15:23 150.93 150.93 150.93 150.93 0.2K
15:24 151.08 151.08 150.87 150.87 4.0K
15:25 150.80 150.80 150.47 150.47 6.0K
15:26 150.44 150.68 150.44 150.68 2.4K
15:27 150.68 150.78 150.68 150.78 0.9K
15:30 150.60 150.72 150.60 150.72 5.1K
15:32 150.75 150.77 150.67 150.67 2.4K
15:34 150.71 150.89 150.71 150.89 2.7K
15:35 150.84 150.84 150.84 150.84 1.2K
15:36 150.90 150.90 150.89 150.89 0.7K
15:37 150.81 150.81 150.81 150.81 3.3K
15:38 150.83 150.92 150.83 150.86 1.8K
15:39 150.91 150.95 150.91 150.95 1.4K
15:40 150.83 150.83 150.83 150.83 3.1K
15:41 150.83 150.83 150.83 150.82 0.8K
15:42 150.91 150.91 150.91 150.91 1.0K
15:44 150.96 151.00 150.89 150.91 1.5K
15:45 150.91 150.94 150.91 150.91 1.6K
15:46 151.10 151.10 150.98 150.98 1.8K
15:47 150.98 151.02 150.89 150.89 8.8K
15:48 150.93 150.93 150.93 150.93 1.1K
15:49 151.03 151.25 151.03 151.25 8.6K
15:50 151.26 151.26 150.98 150.99 5.9K
15:51 150.98 150.99 150.80 150.91 4.0K
15:52 150.91 150.99 150.84 150.97 11.8K
15:53 150.97 151.14 150.87 151.01 14.5K
15:54 151.01 151.01 150.71 150.71 9.3K
15:55 150.54 150.58 150.38 150.58 13.7K
15:56 150.31 150.36 150.11 150.11 9.2K
15:57 150.18 150.18 149.90 150.13 15.5K
15:58 150.13 150.24 149.94 150.12 14.4K
15:59 150.12 150.12 149.50 149.50 188.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음