Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
256.27
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 153.88 154.16 153.88 154.16 9.3K
09:31 153.05 153.05 153.05 153.05 0.2K
09:32 154.17 154.17 153.13 153.13 0.4K
09:33 153.11 153.11 153.11 153.11 0.7K
09:34 152.89 152.89 152.89 152.89 1.5K
09:36 153.78 153.78 153.78 153.78 1.3K
09:37 152.89 153.68 152.89 153.68 0.3K
09:38 153.95 154.58 153.95 154.58 2.6K
09:40 154.19 155.00 154.19 155.00 1.5K
09:41 154.19 155.39 154.19 155.39 8.8K
09:42 156.30 156.37 155.67 155.67 1.4K
09:43 155.67 155.67 155.67 155.67 1.9K
09:44 155.60 155.60 155.60 155.60 0.6K
09:45 155.44 155.44 155.44 155.44 0.3K
09:46 155.90 155.90 155.45 155.61 0.6K
09:47 154.90 154.90 154.90 154.90 0.7K
09:49 155.05 155.89 155.05 155.89 0.3K
09:50 155.55 155.55 154.87 154.87 2.1K
09:53 155.15 155.15 155.15 155.15 0.7K
09:56 154.88 155.05 154.88 155.05 5.0K
09:58 155.13 155.13 155.13 155.13 0.5K
09:59 155.12 155.12 154.91 154.92 5.3K
10:00 154.90 155.15 154.90 155.15 3.6K
10:02 155.26 155.26 154.71 154.71 1.8K
10:03 154.92 154.95 154.90 154.90 0.5K
10:04 154.89 154.89 154.89 154.89 1.4K
10:05 155.17 155.36 155.17 155.35 1.8K
10:07 155.37 155.37 155.11 155.11 2.4K
10:08 154.95 154.95 154.95 154.95 0.4K
10:11 154.91 154.91 154.91 154.91 0.7K
10:12 154.93 154.93 154.93 154.93 3.9K
10:13 155.00 155.00 154.92 155.00 1.1K
10:14 155.00 155.00 155.00 155.00 1.1K
10:15 155.00 155.07 155.00 155.07 1.2K
10:16 154.99 154.99 154.85 154.85 2.1K
10:18 154.79 154.79 154.54 154.70 4.4K
10:19 154.75 154.75 154.74 154.74 0.7K
10:20 154.73 154.73 154.73 154.73 0.6K
10:22 154.56 154.82 154.56 154.82 2.4K
10:23 154.81 154.81 154.75 154.75 1.4K
10:24 154.76 154.92 154.62 154.92 1.0K
10:25 154.93 155.09 154.77 154.96 3.3K
10:26 155.00 155.00 155.00 155.00 0.8K
10:27 155.15 155.15 155.15 155.15 0.3K
10:28 154.99 154.99 154.99 154.99 1.2K
10:29 154.81 154.81 154.69 154.69 1.7K
10:31 155.07 155.07 155.07 155.07 0.2K
10:32 155.14 155.14 155.14 155.14 1.6K
10:33 155.50 155.50 155.04 155.24 2.6K
10:34 155.26 155.26 155.03 155.03 0.3K
10:35 155.26 155.85 155.26 155.85 3.0K
10:39 156.11 156.11 156.11 156.11 1.0K
10:40 156.12 156.13 156.07 156.07 0.6K
10:41 156.55 156.58 156.55 156.58 2.6K
10:45 156.92 156.92 156.92 156.92 0.7K
10:46 156.31 156.46 156.31 156.46 2.5K
10:48 156.18 156.18 156.18 156.18 0.6K
10:51 156.46 156.46 156.46 156.46 0.1K
10:52 156.50 156.50 156.50 156.50 0.4K
10:54 156.74 156.74 156.29 156.29 1.0K
10:56 156.43 156.43 156.43 156.43 0.5K
10:57 156.51 156.51 156.51 156.51 0.6K
10:58 156.27 156.52 156.27 156.51 0.6K
10:59 156.55 156.57 156.55 156.57 0.4K
11:01 156.68 156.68 156.43 156.53 1.3K
11:02 156.49 156.49 156.49 156.49 0.4K
11:04 156.69 156.69 156.69 156.69 0.7K
11:06 156.56 157.05 156.56 157.05 2.5K
11:07 156.96 156.98 156.96 156.98 1.7K
11:08 157.16 157.16 156.95 157.04 1.3K
11:10 156.91 156.91 156.91 156.91 0.5K
11:11 157.15 157.15 157.15 157.14 3.0K
11:13 157.42 157.42 157.42 157.42 0.7K
11:14 157.57 157.66 157.47 157.50 2.2K
11:17 157.28 157.28 157.28 157.28 0.3K
11:18 157.48 157.48 157.48 157.48 0.4K
11:19 157.29 157.49 157.29 157.49 0.9K
11:21 157.42 157.54 157.42 157.42 0.6K
11:22 157.42 157.60 157.42 157.60 1.7K
11:25 157.52 157.52 157.52 157.52 0.1K
11:26 157.43 157.43 157.00 157.00 6.3K
11:27 156.77 156.77 156.64 156.64 5.2K
11:28 156.20 156.20 156.15 156.15 0.6K
11:29 156.15 156.15 155.82 155.86 4.9K
11:43 155.14 155.14 154.64 154.64 2.9K
11:50 154.63 154.63 154.63 154.63 2.2K
12:01 154.47 154.47 154.47 154.47 0.5K
12:04 154.37 154.37 154.37 154.37 0.8K
12:09 154.18 154.18 154.11 154.11 1.8K
12:10 154.26 154.26 154.26 154.26 0.6K
12:12 154.29 154.84 154.29 154.73 6.4K
12:14 154.80 154.80 154.80 154.80 1.2K
12:18 154.73 154.73 154.73 154.73 0.6K
12:21 154.93 154.93 154.93 154.93 1.3K
12:23 155.20 155.20 154.99 154.99 0.6K
12:24 155.28 155.64 155.28 155.64 4.5K
12:25 155.56 155.56 155.56 155.56 1.3K
12:26 155.47 155.47 155.47 155.47 1.0K
12:28 155.62 155.62 155.62 155.62 0.7K
12:30 155.88 155.88 155.88 155.88 1.4K
12:32 155.56 155.56 155.56 155.56 0.3K
12:33 155.57 155.57 155.57 155.57 1.0K
12:39 155.87 155.87 155.87 155.87 0.6K
12:40 155.92 155.92 155.85 155.85 4.3K
12:41 155.97 156.09 155.97 156.09 1.0K
12:42 155.93 155.93 155.93 155.93 0.5K
12:43 156.11 156.11 156.11 156.11 1.2K
12:45 156.04 156.04 156.04 156.04 2.3K
12:50 155.98 155.98 155.98 155.98 0.7K
12:54 156.19 156.19 156.19 156.19 0.8K
12:58 155.95 155.95 155.95 155.95 1.9K
12:59 155.92 155.92 155.92 155.92 0.2K
13:00 155.96 155.96 155.96 155.96 0.6K
13:04 155.97 155.97 155.97 155.97 0.3K
13:05 155.95 155.95 155.95 155.95 0.3K
13:06 155.80 155.80 155.80 155.80 1.8K
13:07 155.47 155.47 155.47 155.47 1.6K
13:08 155.31 155.31 155.31 155.31 0.5K
13:09 155.46 155.47 155.46 155.47 0.3K
13:10 155.64 155.64 155.64 155.64 1.7K
13:12 155.53 155.53 155.53 155.53 0.2K
13:13 155.37 155.37 155.25 155.25 7.5K
13:27 155.17 155.17 155.17 155.17 1.1K
13:28 155.15 155.15 155.15 155.15 1.5K
13:41 155.22 155.22 155.22 155.22 0.9K
13:43 155.09 155.20 155.09 155.20 3.9K
13:44 155.20 155.20 155.19 155.19 0.5K
13:45 155.19 155.30 155.19 155.30 2.3K
13:51 155.21 155.21 155.21 155.21 0.4K
13:53 155.39 155.39 155.15 155.15 0.8K
13:55 155.21 155.21 155.21 155.21 0.8K
13:56 155.09 155.09 155.09 155.09 2.0K
13:59 154.98 154.98 154.98 154.98 0.3K
14:00 154.80 154.80 154.80 154.80 2.6K
14:04 154.71 154.71 154.71 154.71 0.6K
14:06 155.03 155.03 155.03 155.03 1.3K
14:07 155.33 155.33 155.33 155.33 1.7K
14:10 155.56 155.56 155.56 155.56 1.6K
14:13 155.55 155.55 155.55 155.54 0.6K
14:14 155.39 155.39 155.21 155.21 6.5K
14:21 155.05 155.13 155.05 155.13 1.2K
14:24 155.06 155.06 155.06 155.06 3.5K
14:25 155.14 155.14 155.14 155.14 2.2K
14:29 155.04 155.04 154.81 154.94 11.8K
14:30 154.95 154.98 154.82 154.94 7.3K
14:36 154.99 154.99 154.99 154.99 1.2K
14:39 154.80 154.81 154.80 154.81 1.4K
14:42 154.64 154.64 154.62 154.62 0.7K
14:45 154.54 154.54 154.54 154.54 0.7K
14:47 154.54 154.54 154.54 154.54 0.4K
14:49 154.30 154.30 154.30 154.30 0.3K
14:51 154.65 154.65 154.65 154.65 1.0K
14:52 154.39 154.39 154.39 154.39 0.9K
14:54 154.34 154.34 154.34 154.34 0.1K
14:55 154.32 154.32 154.29 154.29 0.8K
14:57 154.18 154.18 154.18 154.18 0.2K
14:58 154.16 154.16 154.16 154.16 0.4K
14:59 154.16 154.17 153.79 153.79 2.0K
15:00 153.45 153.45 153.22 153.22 5.7K
15:01 153.49 153.52 153.49 153.52 1.8K
15:03 153.28 153.43 153.28 153.43 1.4K
15:04 153.33 153.33 153.33 153.33 0.2K
15:05 153.32 153.41 153.32 153.33 3.1K
15:09 153.31 153.31 153.14 153.14 1.8K
15:11 153.82 153.82 153.78 153.78 5.4K
15:12 153.80 153.82 153.80 153.82 1.3K
15:13 153.86 153.86 153.86 153.86 0.4K
15:14 153.63 153.63 153.63 153.63 3.2K
15:17 153.50 153.50 153.50 153.50 1.6K
15:18 153.66 153.66 153.38 153.38 1.2K
15:19 153.56 153.56 153.56 153.56 3.0K
15:20 153.76 153.81 153.76 153.81 0.5K
15:21 153.85 153.98 153.58 153.58 5.4K
15:22 153.73 153.92 153.66 153.66 3.9K
15:23 153.83 153.88 153.83 153.87 0.9K
15:24 153.89 153.89 153.89 153.89 0.6K
15:25 154.08 154.08 154.08 154.08 1.7K
15:26 154.00 154.07 154.00 154.07 1.0K
15:27 153.97 154.10 153.97 154.02 4.8K
15:30 153.87 153.87 153.87 153.87 0.7K
15:32 153.84 153.94 153.84 153.94 2.3K
15:34 153.89 153.89 153.89 153.89 3.3K
15:35 153.84 153.84 153.84 153.84 0.8K
15:38 153.81 153.81 153.41 153.53 2.6K
15:39 153.61 153.61 153.61 153.61 2.4K
15:40 153.76 153.76 153.76 153.76 1.7K
15:41 154.05 154.05 153.98 153.98 1.0K
15:42 154.03 154.35 154.03 154.24 2.5K
15:43 154.29 154.29 154.24 154.24 2.0K
15:44 154.25 154.25 154.25 154.25 1.7K
15:45 154.27 154.27 154.24 154.24 1.7K
15:46 154.31 154.31 154.24 154.24 4.1K
15:47 154.14 154.21 154.00 154.00 4.4K
15:48 153.93 153.93 153.90 153.90 1.5K
15:49 153.88 154.05 153.88 154.05 1.6K
15:50 153.82 153.82 153.48 153.54 2.6K
15:51 153.53 153.53 153.53 153.53 1.5K
15:52 153.54 153.54 153.44 153.53 0.6K
15:53 153.54 153.80 153.54 153.79 6.3K
15:55 153.80 154.00 153.80 154.00 4.9K
15:56 154.00 154.00 153.85 153.85 5.6K
15:57 153.85 153.95 153.85 153.89 7.3K
15:58 153.88 154.08 153.88 154.08 7.6K
15:59 154.04 154.25 153.99 154.23 91.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음