Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
252.14
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 172.47 174.05 171.21 172.90 22.1K
09:32 172.40 172.77 171.89 171.89 1.9K
09:33 172.58 173.06 172.39 172.84 3.2K
09:34 173.59 173.59 171.84 171.84 4.9K
09:35 172.14 172.14 172.14 172.14 1.1K
09:36 172.00 172.44 171.51 172.44 4.6K
09:37 171.97 172.35 171.88 172.34 7.2K
09:38 173.07 173.07 172.94 172.97 3.3K
09:39 172.54 172.54 171.03 172.43 5.5K
09:40 172.45 172.45 172.02 172.02 2.1K
09:41 171.49 171.49 169.62 169.62 5.0K
09:43 169.64 170.47 169.64 170.47 1.3K
09:44 169.60 169.85 169.00 169.00 1.8K
09:45 169.84 169.86 169.84 169.86 0.6K
09:46 169.11 169.11 169.11 169.11 2.9K
09:47 168.90 168.90 168.90 168.90 0.1K
09:48 168.52 168.52 168.51 168.51 0.7K
09:49 168.29 168.29 168.29 168.29 2.3K
09:50 168.13 168.13 167.83 168.12 1.2K
09:51 167.76 167.76 167.73 167.73 1.3K
09:52 167.39 167.81 167.39 167.81 2.0K
09:53 167.58 167.71 167.56 167.56 1.8K
09:55 167.42 167.93 167.29 167.93 6.5K
09:56 168.01 168.52 168.01 168.52 2.9K
09:57 169.12 169.41 169.02 169.02 4.6K
09:58 169.19 169.19 168.20 168.20 1.7K
09:59 169.45 169.55 169.45 169.55 2.8K
10:00 169.58 169.58 168.86 168.86 2.4K
10:01 169.70 169.91 169.14 169.91 2.4K
10:02 169.83 169.94 169.83 169.94 1.5K
10:03 170.00 170.00 169.37 169.37 2.8K
10:04 169.22 169.52 169.22 169.52 2.3K
10:05 169.51 169.51 169.42 169.42 0.8K
10:06 169.45 170.09 169.45 170.09 7.1K
10:07 169.33 169.71 169.33 169.71 2.0K
10:08 169.86 170.00 169.61 169.64 2.0K
10:09 169.15 169.75 169.15 169.75 1.5K
10:10 169.55 170.62 169.55 170.61 3.4K
10:11 169.76 169.95 169.76 169.95 2.5K
10:12 169.88 169.88 169.88 169.88 0.4K
10:13 169.40 169.40 169.40 169.40 2.1K
10:14 169.91 170.00 169.91 170.00 0.8K
10:15 169.91 170.65 169.91 170.24 3.1K
10:17 169.47 170.55 169.47 170.54 1.4K
10:18 170.21 170.21 170.21 170.21 1.0K
10:19 170.29 170.44 170.29 170.44 1.7K
10:20 170.45 170.56 170.45 170.56 2.6K
10:21 170.49 170.49 170.49 170.49 1.1K
10:23 170.54 170.59 170.49 170.59 2.2K
10:24 170.88 171.19 170.88 171.19 6.5K
10:25 170.76 170.76 170.76 170.76 0.1K
10:26 171.31 171.44 171.24 171.44 4.7K
10:27 171.52 171.52 171.01 171.01 3.1K
10:28 171.54 171.54 171.54 171.54 0.2K
10:29 171.21 171.45 171.21 171.45 0.7K
10:30 170.84 170.84 170.64 170.78 2.0K
10:31 170.78 171.50 170.78 171.50 2.0K
10:33 171.66 171.66 171.03 171.50 0.6K
10:34 171.50 171.53 171.50 171.53 0.8K
10:35 171.45 171.45 171.24 171.24 3.0K
10:36 171.60 171.60 171.34 171.56 1.0K
10:37 171.30 171.46 171.30 171.46 1.0K
10:38 171.78 171.78 171.11 171.11 4.3K
10:39 171.46 171.77 170.97 171.77 2.9K
10:40 170.89 171.26 170.89 171.26 0.9K
10:41 171.22 172.04 171.22 172.04 3.9K
10:42 172.05 172.05 172.05 172.05 0.4K
10:44 172.20 172.56 172.09 172.25 4.1K
10:45 172.56 172.56 172.56 172.56 0.1K
10:46 172.90 173.21 172.84 172.84 3.5K
10:48 172.71 172.71 172.46 172.46 2.6K
10:49 172.64 172.64 172.48 172.48 2.8K
10:50 172.88 173.19 172.88 173.19 1.5K
10:51 173.59 173.61 173.58 173.61 2.5K
10:53 173.42 173.42 173.42 173.42 2.4K
10:56 173.57 173.70 173.55 173.70 1.9K
10:57 174.05 174.05 173.77 173.77 2.6K
10:58 174.02 174.57 174.02 174.57 4.8K
10:59 174.13 174.37 174.13 174.37 2.4K
11:00 174.31 174.49 174.18 174.27 6.6K
11:01 174.25 174.25 173.84 173.84 2.1K
11:05 174.06 174.06 174.06 174.06 0.4K
11:06 173.67 173.67 173.67 173.67 0.4K
11:07 173.26 173.26 173.26 173.26 1.8K
11:08 173.08 173.08 173.08 173.08 0.9K
11:09 173.47 173.47 173.47 173.47 1.3K
11:11 173.11 173.60 173.11 173.60 1.3K
11:12 173.42 173.42 173.42 173.42 0.8K
11:13 173.21 173.21 173.13 173.13 2.5K
11:14 172.96 173.29 172.96 173.29 1.3K
11:15 173.01 173.30 173.01 173.30 1.3K
11:16 173.30 173.30 173.30 173.30 0.3K
11:17 173.28 173.28 173.28 173.28 0.8K
11:18 173.28 173.28 173.28 173.28 0.4K
11:20 173.13 173.13 172.42 172.42 2.7K
11:21 172.66 172.66 172.66 172.66 0.4K
11:22 172.55 172.55 172.55 172.55 1.7K
11:24 173.46 173.46 173.46 173.46 0.9K
11:25 173.42 173.59 173.42 173.59 0.6K
11:26 173.67 173.90 173.53 173.53 3.2K
11:27 174.05 174.05 174.05 174.05 0.9K
11:28 173.84 173.84 173.46 173.46 3.1K
11:29 173.23 173.41 173.23 173.41 1.3K
11:31 173.46 173.46 173.46 173.46 0.5K
11:32 173.15 173.15 173.15 173.15 0.4K
11:34 172.93 173.05 172.83 172.83 3.0K
11:36 173.03 173.46 173.03 173.46 2.9K
11:38 173.67 173.67 173.59 173.59 1.4K
11:39 173.60 173.60 173.41 173.41 2.5K
11:41 173.46 173.46 173.46 173.46 0.5K
11:42 173.47 174.05 173.47 174.05 1.7K
11:43 173.84 174.06 173.84 174.06 1.6K
11:44 174.11 174.11 174.11 174.11 1.0K
11:46 174.19 174.27 174.19 174.27 1.6K
11:48 173.91 173.92 173.91 173.91 1.2K
11:49 173.84 173.84 173.84 173.84 6.4K
11:50 173.72 173.72 173.72 173.72 0.7K
11:52 173.60 173.60 173.60 173.60 1.0K
11:53 173.79 173.99 173.78 173.99 1.3K
11:54 173.78 173.79 173.67 173.67 2.2K
11:55 173.73 173.73 173.73 173.73 0.5K
11:56 173.96 173.96 173.96 173.96 0.8K
11:57 173.75 173.75 173.75 173.75 0.9K
11:58 174.03 174.03 174.03 174.03 1.0K
11:59 174.31 174.31 174.31 174.31 0.8K
12:01 173.90 173.90 173.90 173.90 2.0K
12:04 173.98 173.98 173.98 173.98 0.5K
12:05 173.94 173.94 173.94 173.94 0.9K
12:06 174.06 174.06 174.06 174.06 0.3K
12:07 174.11 174.26 174.07 174.20 2.0K
12:09 174.32 174.45 174.32 174.45 0.4K
12:10 174.43 174.43 174.21 174.21 1.6K
12:11 174.46 174.48 174.46 174.48 1.1K
12:12 174.45 174.45 174.45 174.45 1.3K
12:13 174.90 174.90 174.78 174.78 1.7K
12:14 174.80 175.23 174.80 175.23 7.6K
12:15 175.19 175.19 175.04 175.14 1.0K
12:16 174.79 175.01 174.79 175.01 1.8K
12:17 174.78 174.78 174.78 174.78 1.1K
12:18 174.69 174.82 174.62 174.82 1.4K
12:19 174.54 174.66 174.54 174.66 1.7K
12:21 174.67 174.67 174.67 174.67 1.7K
12:24 175.18 175.18 175.18 175.18 6.0K
12:27 175.31 175.47 175.10 175.11 2.4K
12:29 175.11 175.19 175.02 175.19 2.3K
12:30 174.64 174.78 174.59 174.78 5.0K
12:32 175.09 175.09 175.09 175.09 0.9K
12:33 174.89 174.89 174.89 174.89 0.1K
12:34 174.89 174.89 174.89 174.89 0.7K
12:35 174.64 174.64 174.64 174.64 1.2K
12:36 174.83 174.83 174.83 174.83 2.4K
12:39 174.52 174.52 174.52 174.52 0.1K
12:40 174.77 174.88 174.77 174.88 2.2K
12:41 174.83 174.83 174.83 174.83 0.7K
12:43 175.13 175.13 175.13 175.13 0.7K
12:44 175.13 175.27 175.13 175.27 1.2K
12:45 175.30 175.32 175.30 175.32 1.8K
12:46 175.12 175.12 174.77 175.11 3.0K
12:47 174.76 174.76 174.76 174.76 0.2K
12:48 174.69 174.69 174.69 174.69 0.4K
12:50 174.85 174.88 174.85 174.88 1.4K
12:51 175.13 175.13 175.13 175.13 2.2K
12:52 175.22 175.22 175.22 175.22 0.8K
12:53 175.17 175.17 175.17 175.17 1.2K
12:54 174.93 174.93 174.93 174.93 0.3K
12:56 175.14 175.14 175.14 175.14 0.5K
12:58 174.92 175.00 174.92 175.00 2.3K
12:59 174.99 174.99 174.99 174.99 1.2K
13:00 174.77 174.93 174.77 174.93 1.0K
13:02 175.13 175.16 174.58 174.58 1.4K
13:03 174.94 174.94 174.94 174.94 1.6K
13:04 175.25 175.25 175.25 175.24 2.8K
13:07 175.21 175.21 175.21 175.21 1.1K
13:09 175.17 175.17 175.17 175.17 0.3K
13:10 175.17 175.17 175.17 175.17 0.9K
13:11 175.18 175.18 175.17 175.17 1.2K
13:12 175.38 175.38 175.38 175.38 0.7K
13:13 175.26 175.26 175.22 175.22 1.9K
13:16 175.47 175.47 175.47 175.47 1.2K
13:17 175.37 175.37 175.37 175.37 1.3K
13:19 175.37 175.37 175.37 175.37 1.5K
13:21 175.43 175.50 175.43 175.50 1.0K
13:22 175.19 175.22 175.05 175.05 1.7K
13:24 175.16 175.16 175.16 175.16 0.7K
13:25 175.17 175.17 175.17 175.17 0.3K
13:26 175.29 175.29 175.29 175.29 3.9K
13:27 175.29 175.56 175.29 175.56 2.5K
13:28 175.74 175.74 175.74 175.74 1.0K
13:29 175.67 175.67 175.57 175.57 1.7K
13:30 175.68 175.78 175.68 175.78 1.2K
13:31 175.84 176.34 175.84 176.34 4.5K
13:36 176.51 176.51 176.51 176.51 0.4K
13:37 176.42 176.42 176.29 176.29 1.1K
13:38 176.08 176.17 176.08 176.17 1.5K
13:40 176.24 176.24 176.24 176.24 0.4K
13:41 176.24 176.42 176.24 176.42 1.1K
13:42 176.44 176.44 176.44 176.44 0.8K
13:44 176.81 176.81 176.81 176.81 0.8K
13:45 176.84 176.88 176.80 176.88 1.9K
13:49 177.11 177.11 177.11 177.11 1.4K
13:51 176.96 176.96 176.96 176.96 1.2K
13:52 177.16 177.16 177.16 177.16 0.2K
13:53 177.00 177.00 177.00 177.00 2.0K
13:54 177.15 177.15 177.15 177.15 1.7K
13:56 177.37 177.37 177.12 177.12 2.3K
13:58 176.94 176.94 176.94 176.94 0.6K
13:59 177.00 177.00 177.00 177.00 2.6K
14:01 176.78 176.78 176.78 176.78 1.5K
14:02 176.79 176.79 176.78 176.78 1.1K
14:03 176.79 176.79 176.69 176.69 0.7K
14:04 176.80 176.80 176.80 176.80 1.2K
14:06 176.68 176.68 176.68 176.68 0.1K
14:07 176.50 176.90 176.50 176.90 2.9K
14:08 176.92 176.92 176.92 176.92 0.3K
14:09 176.89 176.89 176.77 176.77 2.5K
14:10 176.47 176.47 176.45 176.45 1.1K
14:12 176.52 176.52 176.47 176.51 5.3K
14:16 176.98 176.98 176.98 176.98 2.9K
14:17 177.02 177.04 177.02 177.04 1.5K
14:20 177.08 177.08 177.08 177.08 1.2K
14:21 177.08 177.30 177.08 177.29 3.2K
14:22 177.38 177.38 177.19 177.19 1.1K
14:23 177.09 177.09 177.09 177.09 0.2K
14:24 177.03 177.34 177.03 177.21 4.1K
14:25 177.27 177.30 177.27 177.30 0.5K
14:26 177.12 177.12 177.12 177.12 3.1K
14:28 177.28 177.28 177.28 177.28 1.0K
14:29 177.32 177.32 177.32 177.32 0.3K
14:30 177.44 177.53 177.35 177.53 3.0K
14:32 177.53 177.53 177.43 177.43 1.3K
14:33 177.51 177.54 177.40 177.40 2.7K
14:34 177.40 177.40 177.02 177.02 4.2K
14:35 176.96 176.96 176.90 176.90 1.4K
14:36 176.89 176.89 176.89 176.89 1.2K
14:37 176.98 176.98 176.98 176.98 0.8K
14:39 176.94 176.94 176.78 176.78 1.4K
14:41 177.34 177.47 177.30 177.30 5.2K
14:42 177.24 177.24 177.12 177.12 5.1K
14:44 177.40 177.40 177.19 177.19 1.4K
14:46 177.49 177.49 177.49 177.49 1.6K
14:48 177.47 177.47 177.47 177.47 0.4K
14:49 177.30 177.30 177.30 177.30 1.7K
14:50 177.18 177.28 177.18 177.28 1.6K
14:51 177.16 177.16 177.16 177.16 0.7K
14:52 177.02 177.02 176.86 176.86 1.4K
14:53 176.99 177.13 176.99 177.13 4.0K
14:54 176.79 176.80 176.79 176.80 1.8K
14:55 176.72 176.80 176.71 176.80 4.8K
14:56 176.80 176.80 176.54 176.54 2.7K
14:58 176.44 176.44 176.44 176.44 0.9K
14:59 176.43 176.59 176.43 176.59 1.4K
15:00 176.75 176.79 176.75 176.79 3.4K
15:01 176.93 176.93 176.93 176.93 0.5K
15:03 177.11 177.11 177.11 177.11 1.4K
15:04 177.26 177.45 177.09 177.45 4.7K
15:06 177.78 177.78 177.78 177.78 0.9K
15:07 177.82 177.82 177.73 177.73 1.7K
15:08 177.90 177.90 177.90 177.90 0.4K
15:09 177.71 177.71 177.71 177.71 0.3K
15:10 177.72 177.72 177.37 177.49 9.8K
15:11 177.47 177.47 177.47 177.47 0.5K
15:13 177.60 177.60 177.47 177.49 1.4K
15:14 177.37 177.38 177.35 177.38 2.0K
15:15 177.42 177.48 177.42 177.48 2.6K
15:16 177.65 177.65 177.65 177.65 1.4K
15:17 177.56 177.56 177.49 177.49 0.8K
15:18 177.51 177.64 177.51 177.64 2.4K
15:19 177.68 177.68 177.68 177.68 1.4K
15:20 177.73 177.73 177.73 177.73 1.1K
15:21 177.68 177.68 177.68 177.68 1.0K
15:22 177.68 177.68 177.68 177.68 0.5K
15:23 177.71 177.71 177.57 177.57 2.4K
15:24 177.59 177.59 177.59 177.59 2.7K
15:25 177.71 177.92 177.71 177.92 2.1K
15:26 177.79 177.79 177.79 177.79 1.5K
15:27 177.85 177.85 177.78 177.78 1.0K
15:28 177.76 177.76 177.75 177.75 1.3K
15:29 177.81 177.89 177.79 177.89 2.6K
15:30 177.86 177.93 177.86 177.92 2.2K
15:31 177.95 178.29 177.95 178.29 7.0K
15:32 178.30 178.30 178.30 178.30 0.3K
15:33 178.33 178.38 178.32 178.32 2.5K
15:35 178.55 178.55 178.55 178.55 1.4K
15:36 178.27 178.33 178.27 178.33 3.9K
15:38 178.14 178.14 178.14 178.14 1.5K
15:39 178.21 178.23 178.21 178.23 2.0K
15:40 178.09 178.09 178.09 178.09 0.2K
15:41 178.24 178.68 178.24 178.68 4.7K
15:42 178.70 178.71 178.70 178.71 1.5K
15:43 178.66 178.76 178.66 178.76 1.8K
15:44 178.75 178.76 178.67 178.76 2.4K
15:45 178.73 178.73 178.73 178.73 2.1K
15:46 178.80 178.88 178.80 178.88 0.9K
15:47 178.85 178.91 178.79 178.79 4.9K
15:48 178.69 178.82 178.66 178.66 2.7K
15:49 178.73 178.78 178.72 178.72 2.3K
15:50 178.74 178.74 178.74 178.74 3.6K
15:51 178.71 178.74 178.64 178.74 3.9K
15:52 178.81 178.86 178.75 178.86 4.1K
15:53 178.94 179.10 178.94 179.10 3.1K
15:54 179.11 179.11 178.84 178.84 5.9K
15:55 178.82 178.93 178.75 178.75 11.7K
15:56 178.71 178.74 178.62 178.73 13.7K
15:57 178.70 178.72 178.57 178.71 14.4K
15:58 178.75 178.75 178.38 178.38 13.1K
15:59 178.28 178.39 177.98 178.10 214.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음