Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
256.27
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 150.41 151.27 150.41 151.27 8.5K
09:31 151.12 151.12 150.68 150.68 2.9K
09:32 151.27 152.41 151.27 152.41 6.0K
09:33 152.00 152.00 152.00 152.00 0.4K
09:34 152.02 152.02 151.99 151.99 8.6K
09:35 151.50 152.40 151.50 152.39 4.9K
09:36 152.07 152.07 151.61 151.61 5.8K
09:37 151.67 151.84 151.42 151.84 4.7K
09:38 151.84 152.06 151.84 152.06 1.8K
09:39 152.13 152.23 152.13 152.23 1.2K
09:40 152.06 152.06 151.88 151.93 2.1K
09:42 151.47 151.94 151.47 151.64 2.1K
09:45 150.98 150.98 150.97 150.97 0.5K
09:46 150.99 150.99 150.99 150.99 0.6K
09:47 150.99 151.98 150.97 151.96 21.2K
09:48 152.26 152.36 151.97 151.97 3.9K
09:49 152.07 152.07 152.00 152.00 2.5K
09:50 151.26 151.26 151.26 151.26 1.1K
09:53 151.56 151.56 151.27 151.27 1.4K
09:54 151.44 151.44 151.28 151.28 2.4K
09:55 151.50 151.50 151.50 151.50 0.5K
09:56 151.43 151.43 151.43 151.43 0.5K
09:57 151.50 151.52 151.50 151.51 1.2K
09:59 151.47 151.47 151.47 151.47 0.2K
10:00 152.04 152.09 151.83 152.09 4.8K
10:02 151.49 151.72 151.36 151.35 8.5K
10:03 151.20 151.20 151.20 151.20 0.8K
10:04 150.99 151.27 150.99 151.27 1.8K
10:06 151.30 151.30 151.30 151.30 0.4K
10:07 151.17 151.17 151.03 151.03 0.9K
10:08 151.00 151.00 150.87 150.89 1.5K
10:09 151.00 151.00 150.98 150.98 2.2K
10:10 151.00 151.12 151.00 151.12 0.6K
10:11 151.01 151.01 150.99 150.99 0.9K
10:12 150.81 151.01 150.81 151.01 0.5K
10:13 151.01 151.10 151.00 151.10 3.5K
10:14 151.10 151.10 151.10 151.10 2.3K
10:15 151.00 151.00 151.00 151.00 0.5K
10:17 150.98 151.02 150.86 150.86 1.0K
10:18 151.03 151.23 151.03 151.23 6.0K
10:19 151.10 151.34 151.10 151.34 1.4K
10:21 151.35 151.43 151.35 151.42 1.0K
10:23 151.43 151.43 151.27 151.27 1.2K
10:26 151.27 151.27 151.27 151.27 0.4K
10:27 150.91 150.91 150.91 150.91 2.3K
10:28 150.72 151.15 150.72 151.15 0.6K
10:29 150.83 150.83 150.83 150.82 1.2K
10:31 150.77 151.12 150.68 150.68 1.5K
10:32 150.65 150.65 150.65 150.65 0.3K
10:34 150.69 150.88 150.69 150.88 0.6K
10:35 150.68 150.68 150.67 150.67 0.3K
10:36 150.87 150.87 150.61 150.60 1.8K
10:37 151.18 151.18 151.18 151.18 15.5K
10:38 151.18 151.18 151.18 151.18 0.5K
10:40 151.10 151.10 150.92 150.92 2.3K
10:41 150.88 150.88 150.88 150.88 0.3K
10:42 150.85 150.85 150.76 150.76 0.7K
10:43 150.68 150.68 150.68 150.68 0.8K
10:44 150.65 150.67 150.65 150.67 3.1K
10:45 150.85 150.85 150.68 150.68 2.7K
10:46 150.62 150.82 150.30 150.30 23.0K
10:48 149.82 149.86 149.25 149.61 9.3K
10:49 149.77 149.77 149.46 149.46 7.1K
10:50 149.33 149.39 149.32 149.32 1.9K
10:51 149.30 149.76 149.30 149.76 5.8K
10:52 149.76 149.93 149.76 149.79 1.2K
10:53 149.92 149.92 149.76 149.78 0.4K
10:54 149.82 150.02 149.78 149.81 2.2K
10:55 150.04 150.42 150.04 150.19 11.1K
10:56 150.16 150.16 150.16 150.16 1.4K
10:59 150.10 150.12 150.10 150.12 2.0K
11:00 150.14 150.14 150.14 150.14 0.2K
11:01 150.14 150.14 150.04 150.04 0.4K
11:02 149.96 149.96 149.96 149.96 1.4K
11:03 150.06 150.10 150.06 150.10 0.6K
11:04 150.10 150.36 150.10 150.36 5.2K
11:05 150.37 150.42 150.27 150.27 1.7K
11:07 150.37 150.37 150.37 150.37 0.7K
11:08 150.22 150.32 150.22 150.32 1.6K
11:09 150.22 150.44 150.16 150.44 5.8K
11:10 150.54 150.59 150.51 150.59 2.4K
11:11 150.59 150.59 150.57 150.57 4.8K
11:12 150.57 150.75 150.57 150.75 2.6K
11:13 151.01 151.01 151.01 151.01 0.8K
11:14 151.19 151.19 151.19 151.19 0.8K
11:15 151.38 151.38 151.38 151.38 1.4K
11:16 151.41 151.64 151.41 151.59 2.6K
11:17 151.59 151.59 151.42 151.42 3.7K
11:18 151.43 151.44 151.43 151.44 0.4K
11:19 151.22 151.56 151.03 151.03 12.2K
11:21 150.89 150.89 150.89 150.89 0.8K
11:22 151.01 151.01 151.01 151.01 0.3K
11:23 151.01 151.28 151.01 151.28 0.6K
11:24 151.28 151.41 151.27 151.41 1.3K
11:26 151.46 151.46 151.29 151.29 3.9K
11:28 151.41 151.42 151.41 151.41 1.5K
11:29 151.58 151.58 151.58 151.58 0.9K
11:30 151.94 151.94 151.91 151.91 0.4K
11:31 151.82 151.82 151.82 151.82 1.4K
11:32 151.73 152.20 151.73 152.20 5.7K
11:33 152.11 152.20 152.11 152.13 7.0K
11:34 152.20 152.20 152.20 152.20 1.7K
11:35 152.60 152.60 152.33 152.33 4.4K
11:39 152.59 152.78 152.59 152.78 0.5K
11:40 152.65 152.65 152.57 152.57 2.7K
11:41 152.67 152.67 152.67 152.67 2.0K
11:42 152.77 152.77 152.77 152.76 0.3K
11:43 152.42 152.42 152.42 152.42 2.9K
11:46 152.43 152.43 152.43 152.43 0.4K
11:47 152.43 152.43 152.29 152.29 0.6K
11:49 152.29 152.29 152.12 152.23 2.5K
11:50 152.33 152.33 152.33 152.33 1.3K
11:52 152.32 152.38 152.30 152.38 1.5K
11:54 152.55 152.74 152.55 152.74 2.2K
11:55 152.73 152.73 152.73 152.73 0.6K
11:56 152.76 152.76 152.76 152.76 0.6K
11:57 152.75 152.75 152.75 152.75 1.2K
11:59 152.58 152.58 152.58 152.58 0.6K
12:01 152.77 153.10 152.77 153.00 4.8K
12:02 153.06 153.06 153.06 153.06 0.2K
12:06 153.07 153.07 152.96 152.96 1.2K
12:07 152.90 153.01 152.89 153.01 9.8K
12:08 152.99 153.14 152.99 153.14 1.5K
12:10 153.02 153.10 152.91 152.91 1.7K
12:11 152.94 152.94 152.94 152.94 0.4K
12:12 152.94 152.94 152.94 152.94 0.2K
12:13 152.98 152.98 152.98 152.98 0.4K
12:14 152.98 152.98 152.98 152.98 0.5K
12:16 152.98 152.98 152.98 152.98 0.4K
12:18 153.08 153.08 153.08 153.08 0.4K
12:19 153.10 153.13 152.83 153.13 1.2K
12:20 153.17 153.17 153.00 153.00 1.9K
12:21 152.99 152.99 152.99 152.99 0.4K
12:22 152.93 152.93 152.93 152.93 0.5K
12:23 152.93 152.93 152.93 152.93 0.4K
12:24 152.93 152.93 152.93 152.93 0.4K
12:25 152.99 153.05 152.99 153.05 1.1K
12:26 153.03 153.03 153.03 153.03 0.1K
12:27 152.97 152.98 152.97 152.98 2.5K
12:28 152.97 152.98 152.85 152.85 2.6K
12:29 152.90 152.90 152.90 152.90 0.6K
12:30 152.89 152.89 152.83 152.83 0.5K
12:31 152.92 152.92 152.92 152.92 0.3K
12:33 152.92 152.92 152.92 152.92 0.5K
12:34 153.04 153.04 153.04 153.04 0.1K
12:35 152.87 152.95 152.87 152.94 2.4K
12:36 153.01 153.01 152.86 152.86 2.5K
12:38 152.65 152.65 152.65 152.65 0.4K
12:39 152.65 152.65 152.65 152.65 0.1K
12:40 152.63 152.63 152.59 152.59 0.5K
12:41 152.53 152.53 152.28 152.28 0.9K
12:42 152.24 152.24 152.24 152.24 0.2K
12:43 152.23 152.23 152.23 152.23 0.4K
12:44 152.16 152.16 152.16 152.16 0.4K
12:45 152.16 152.18 152.06 152.18 15.5K
12:48 152.26 152.48 152.26 152.48 1.3K
12:50 152.37 152.37 152.37 152.37 0.7K
12:52 152.38 152.38 152.38 152.38 0.3K
12:55 152.54 152.54 152.54 152.54 0.9K
12:57 152.50 152.50 152.50 152.50 0.2K
12:58 152.60 152.60 152.43 152.47 3.7K
12:59 152.47 152.47 152.47 152.47 1.3K
13:02 152.19 152.19 152.19 152.19 0.9K
13:04 152.28 152.28 152.28 152.28 0.3K
13:05 152.31 152.31 152.31 152.31 0.1K
13:06 152.11 152.11 152.11 152.11 0.8K
13:08 151.92 151.92 151.92 151.92 0.9K
13:09 151.88 151.88 151.77 151.77 2.5K
13:12 151.89 152.06 151.89 152.06 1.5K
13:13 151.96 152.66 151.96 152.66 4.9K
13:15 152.56 152.56 152.56 152.56 0.2K
13:16 152.46 152.46 152.46 152.46 0.5K
13:19 152.68 152.82 152.68 152.82 3.8K
13:20 153.19 153.19 153.19 153.19 0.4K
13:21 153.18 153.18 153.01 153.01 2.1K
13:24 152.74 152.74 152.74 152.74 0.2K
13:25 152.95 152.95 152.95 152.95 0.2K
13:26 152.72 152.84 152.72 152.84 0.2K
13:27 152.95 152.95 152.95 152.95 0.9K
13:28 153.15 153.15 153.15 153.15 0.2K
13:29 153.27 153.27 153.27 153.27 2.6K
13:31 153.26 153.26 153.14 153.14 2.6K
13:32 152.90 152.90 152.90 152.90 0.5K
13:33 152.73 152.73 152.73 152.73 1.7K
13:36 152.50 152.50 152.43 152.43 1.2K
13:39 152.50 152.50 152.39 152.39 1.1K
13:40 152.42 152.63 152.42 152.63 1.6K
13:41 152.57 152.57 152.57 152.57 0.7K
13:44 152.51 152.51 152.51 152.51 0.3K
13:45 152.68 152.68 152.60 152.60 0.6K
13:46 152.63 152.63 152.58 152.58 0.2K
13:47 152.64 152.67 152.59 152.67 2.0K
13:50 152.54 152.71 152.54 152.71 2.6K
13:53 152.87 152.87 152.87 152.87 0.2K
13:54 152.98 152.98 152.98 152.98 1.9K
13:55 153.10 153.10 153.10 153.10 0.4K
13:57 153.00 153.13 153.00 153.13 2.3K
13:58 153.23 153.23 153.23 153.23 0.6K
14:00 153.02 153.10 153.02 153.10 2.4K
14:01 152.92 152.92 152.92 152.92 0.4K
14:03 153.16 153.16 153.16 153.16 0.3K
14:04 152.93 152.93 152.93 152.93 0.1K
14:05 152.99 153.17 152.99 153.17 1.8K
14:07 153.05 153.05 153.05 153.05 0.3K
14:08 153.15 153.15 152.93 152.93 2.0K
14:11 152.97 152.97 152.83 152.83 1.9K
14:14 153.09 153.14 153.05 153.09 0.8K
14:15 153.14 153.14 153.14 153.14 0.2K
14:16 153.20 153.20 153.08 153.07 7.2K
14:20 153.15 153.15 153.05 153.05 2.8K
14:24 153.32 153.67 153.32 153.67 2.1K
14:26 153.65 153.65 153.65 153.65 0.2K
14:27 153.72 153.72 153.72 153.72 0.6K
14:29 153.75 153.75 153.75 153.75 0.6K
14:30 153.53 153.53 153.43 153.43 2.8K
14:32 153.23 153.23 153.23 153.23 0.4K
14:33 153.19 153.23 153.19 153.23 1.6K
14:34 153.47 153.47 153.47 153.47 3.5K
14:38 153.65 153.65 153.65 153.65 0.2K
14:39 153.50 153.50 153.50 153.50 0.2K
14:40 153.60 153.62 153.60 153.62 0.8K
14:41 153.42 153.42 153.25 153.25 8.6K
14:42 153.45 153.45 153.45 153.45 0.6K
14:43 153.37 153.37 153.37 153.37 0.4K
14:44 153.24 153.24 153.24 153.24 2.3K
14:45 153.05 153.05 153.05 153.05 0.3K
14:47 153.05 153.27 153.05 153.27 3.4K
14:48 153.31 153.40 153.31 153.40 2.6K
14:49 153.30 153.30 153.30 153.30 1.4K
14:53 153.16 153.16 153.16 153.16 0.9K
14:56 153.19 153.21 153.19 153.21 1.6K
14:58 153.25 153.35 153.25 153.35 1.6K
14:59 153.37 153.37 153.37 153.37 0.2K
15:00 153.15 153.15 153.15 153.15 2.2K
15:01 153.15 153.22 153.14 153.14 0.7K
15:02 153.15 153.15 153.15 153.15 1.7K
15:03 153.25 153.25 153.25 153.25 0.3K
15:04 153.27 153.39 153.27 153.36 3.2K
15:06 153.63 153.63 153.63 153.63 0.4K
15:07 153.63 153.92 153.63 153.92 2.1K
15:11 153.85 153.85 153.85 153.85 0.4K
15:12 153.79 153.79 153.71 153.71 3.3K
15:13 153.69 153.69 153.69 153.69 0.7K
15:14 153.80 153.80 153.80 153.80 1.6K
15:16 153.95 153.99 153.93 153.95 5.2K
15:18 154.02 154.02 154.02 154.02 0.7K
15:19 154.07 154.12 154.07 154.12 4.0K
15:20 154.09 154.16 154.09 154.16 4.8K
15:21 154.15 154.17 154.15 154.17 1.5K
15:22 154.08 154.08 154.08 154.08 1.3K
15:23 154.08 154.16 154.00 154.16 0.9K
15:24 154.08 154.08 154.02 154.06 2.2K
15:26 154.06 154.06 153.91 153.91 9.1K
15:27 153.80 153.80 153.80 153.80 0.8K
15:28 153.86 153.86 153.83 153.82 1.8K
15:30 153.82 153.87 153.82 153.87 1.1K
15:31 153.89 153.91 153.89 153.91 2.5K
15:32 153.89 153.89 153.80 153.79 4.9K
15:33 153.76 153.86 153.76 153.82 1.8K
15:35 154.02 154.17 154.00 154.17 2.5K
15:36 154.21 154.21 154.14 154.14 0.9K
15:37 154.20 154.45 154.20 154.45 2.5K
15:38 154.38 154.38 154.22 154.24 2.7K
15:40 154.43 154.43 154.43 154.43 2.0K
15:41 154.49 154.59 154.49 154.59 1.9K
15:42 154.57 154.57 154.57 154.57 1.6K
15:44 154.69 154.69 154.58 154.60 2.0K
15:45 154.60 154.71 154.60 154.66 2.4K
15:46 154.58 154.66 154.58 154.66 2.8K
15:47 154.53 154.53 154.42 154.42 3.1K
15:48 154.51 154.75 154.43 154.75 5.9K
15:49 154.74 154.78 154.62 154.63 6.2K
15:50 154.67 154.72 154.61 154.72 3.8K
15:51 154.69 154.83 154.69 154.75 4.3K
15:52 154.75 154.97 154.75 154.90 6.5K
15:53 154.70 154.80 154.63 154.63 9.7K
15:54 154.70 154.91 154.67 154.91 4.1K
15:55 154.91 155.19 154.91 155.08 3.9K
15:56 155.28 155.28 155.10 155.10 8.5K
15:57 155.13 155.13 154.85 155.03 12.8K
15:58 155.04 155.12 155.01 155.12 4.6K
15:59 155.12 155.45 155.11 155.36 114.5K
16:59 155.36 155.36 155.36 155.36 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음