Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
256.27
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 179.18 179.18 177.20 177.20 7.3K
09:31 176.95 176.95 176.95 176.95 0.7K
09:33 175.72 175.72 175.18 175.18 2.4K
09:34 176.21 177.18 176.21 177.18 4.1K
09:36 176.77 176.77 176.77 176.77 0.1K
09:37 176.77 176.90 176.37 176.90 1.8K
09:38 177.10 177.10 176.44 176.44 1.0K
09:41 176.54 176.54 176.28 176.28 0.6K
09:42 176.28 176.28 176.28 176.28 1.8K
09:43 176.29 176.29 176.29 176.29 0.7K
09:44 176.03 176.03 175.48 175.52 1.1K
09:45 175.52 175.55 175.46 175.46 1.5K
09:46 175.86 175.86 175.86 175.86 0.6K
09:47 176.03 176.49 176.03 176.49 0.3K
09:48 176.23 176.23 176.23 176.23 1.6K
09:49 176.14 176.14 176.14 176.14 0.1K
09:50 176.14 176.14 176.14 176.14 0.5K
09:51 176.03 176.06 175.52 175.52 1.1K
09:52 176.03 176.19 176.03 176.19 1.8K
09:53 176.18 176.19 176.18 176.19 1.0K
09:54 175.76 176.05 175.76 176.05 1.9K
09:58 175.24 175.24 175.24 175.24 1.2K
09:59 175.24 175.34 175.24 175.34 1.8K
10:00 175.26 175.44 175.26 175.31 2.5K
10:01 175.31 175.31 175.31 175.31 0.5K
10:02 175.39 175.39 175.37 175.37 0.5K
10:03 175.38 175.49 175.38 175.49 0.9K
10:04 175.50 175.50 174.73 174.87 2.9K
10:05 174.87 174.98 174.79 174.87 1.4K
10:06 174.71 174.71 174.71 174.71 0.8K
10:07 174.48 174.48 173.94 173.94 1.2K
10:09 174.25 174.66 174.25 174.66 2.5K
10:10 175.08 175.08 174.89 174.89 0.8K
10:11 175.15 175.36 175.15 175.36 1.3K
10:12 175.18 175.19 175.18 175.19 1.4K
10:14 174.89 174.89 174.89 174.89 0.2K
10:16 174.94 174.94 174.94 174.94 0.4K
10:17 174.83 174.83 174.83 174.83 3.6K
10:18 175.50 175.50 175.36 175.36 2.3K
10:19 175.36 175.50 175.36 175.50 2.2K
10:20 175.45 175.45 175.45 175.45 1.1K
10:21 175.67 175.67 175.44 175.44 2.6K
10:23 175.77 175.77 175.77 175.77 0.6K
10:25 176.10 176.32 176.10 176.23 1.8K
10:26 175.85 176.08 175.76 176.08 1.7K
10:27 175.76 175.76 175.76 175.76 0.6K
10:29 175.71 175.71 175.71 175.71 1.8K
10:31 175.54 175.54 175.54 175.54 0.4K
10:32 175.52 175.76 175.50 175.50 1.6K
10:35 176.00 176.00 175.48 175.48 1.0K
10:36 175.65 175.65 175.64 175.64 0.2K
10:37 175.63 175.81 175.63 175.81 2.5K
10:38 176.03 176.44 176.03 176.44 2.0K
10:39 176.40 176.40 176.25 176.25 1.7K
10:41 176.29 176.29 175.72 175.75 7.7K
10:42 175.98 175.98 175.66 175.66 1.4K
10:43 175.70 175.70 175.56 175.66 1.2K
10:44 175.78 175.78 175.76 175.76 2.7K
10:45 175.77 175.77 175.77 175.77 0.3K
10:46 175.75 175.88 175.75 175.88 0.5K
10:47 175.78 175.78 175.78 175.78 0.9K
10:48 175.79 175.79 175.79 175.79 0.4K
10:49 175.85 175.85 175.85 175.85 0.6K
10:50 175.61 175.63 175.61 175.62 2.4K
10:51 175.61 175.61 175.02 175.02 1.0K
10:52 175.01 175.34 175.01 175.34 1.9K
10:53 175.62 175.79 175.62 175.79 2.9K
10:54 175.78 175.78 175.66 175.66 2.0K
10:55 175.48 175.48 175.45 175.45 1.6K
10:56 175.41 175.41 175.13 175.13 0.8K
10:57 175.29 175.29 175.29 175.29 0.6K
10:59 175.29 175.46 175.28 175.46 2.0K
11:00 175.15 175.15 175.15 175.15 0.6K
11:01 175.00 175.17 174.96 174.96 2.1K
11:02 175.08 175.08 175.08 175.08 0.5K
11:03 174.95 174.95 174.68 174.68 0.7K
11:04 174.71 174.71 174.71 174.71 1.1K
11:07 174.57 174.57 174.53 174.53 0.9K
11:08 174.58 174.64 174.58 174.64 1.2K
11:09 174.63 174.63 174.51 174.51 1.8K
11:10 174.54 174.54 174.52 174.52 0.5K
11:11 174.53 174.53 174.53 174.53 1.6K
11:12 174.48 174.48 174.48 174.48 0.7K
11:13 174.24 174.24 174.24 174.24 0.3K
11:14 174.16 174.16 174.16 174.16 3.6K
11:16 174.60 174.60 174.60 174.60 4.4K
11:20 175.44 175.44 175.25 175.25 1.5K
11:22 175.21 175.27 175.07 175.07 2.9K
11:24 175.15 175.17 175.15 175.17 2.1K
11:25 175.29 175.29 175.15 175.15 0.5K
11:27 174.94 174.94 174.91 174.91 1.2K
11:28 174.88 174.88 174.88 174.88 0.2K
11:29 174.90 174.90 174.90 174.90 0.6K
11:30 174.90 174.90 174.90 174.90 1.4K
11:33 175.50 175.59 175.50 175.59 1.1K
11:34 175.87 175.87 175.87 175.87 1.3K
11:35 175.92 175.92 175.71 175.71 1.6K
11:36 175.73 175.76 175.65 175.65 5.4K
11:37 175.79 175.79 175.79 175.79 0.2K
11:38 175.97 175.97 175.97 175.97 1.8K
11:39 176.42 176.50 176.42 176.50 1.1K
11:41 176.70 176.70 176.59 176.59 1.0K
11:42 176.94 176.94 176.94 176.94 1.8K
11:44 176.91 177.00 176.91 177.00 0.7K
11:45 176.89 176.89 176.88 176.88 1.5K
11:47 176.80 176.80 176.68 176.72 3.3K
11:49 176.90 176.90 176.73 176.73 0.4K
11:50 176.73 176.73 176.23 176.23 2.9K
11:51 176.56 176.56 176.56 176.56 2.3K
11:54 176.67 176.67 176.67 176.67 1.6K
11:55 176.50 176.50 176.50 176.50 0.8K
11:58 176.61 176.61 176.61 176.61 1.0K
12:01 176.44 176.44 176.44 176.44 0.9K
12:02 176.45 176.45 176.45 176.45 0.1K
12:03 176.27 176.40 176.27 176.40 1.2K
12:06 176.30 176.30 176.30 176.30 0.6K
12:07 176.31 176.31 176.31 176.31 1.9K
12:08 176.18 176.18 176.18 176.18 0.5K
12:09 176.10 176.15 176.10 176.15 1.0K
12:10 176.17 176.34 176.17 176.34 3.0K
12:14 176.30 176.30 176.30 176.30 0.7K
12:15 176.30 176.30 176.30 176.30 0.6K
12:17 176.30 176.30 176.30 176.30 0.7K
12:18 176.30 176.30 176.30 176.30 0.7K
12:21 176.67 176.67 176.67 176.67 3.3K
12:22 176.71 176.71 176.69 176.69 3.5K
12:27 176.19 176.19 176.19 176.19 2.0K
12:28 176.26 176.35 176.26 176.35 1.7K
12:29 176.43 176.43 176.43 176.43 1.2K
12:35 176.34 176.55 176.34 176.55 0.3K
12:37 176.46 176.56 176.46 176.56 1.2K
12:40 176.51 176.62 176.51 176.62 1.7K
12:41 176.86 176.86 176.86 176.86 1.0K
12:43 176.86 176.86 176.74 176.74 3.4K
12:49 176.70 176.70 176.40 176.40 2.5K
12:50 176.39 176.39 176.39 176.39 0.8K
12:51 176.39 176.39 176.39 176.39 0.6K
12:53 176.16 176.16 176.16 176.16 0.5K
12:56 176.33 176.33 176.33 176.33 0.3K
12:57 176.33 176.39 176.29 176.39 0.9K
12:59 176.38 176.38 176.38 176.38 0.9K
13:01 176.37 176.37 176.21 176.21 2.1K
13:02 176.26 176.26 176.13 176.13 1.3K
13:04 176.11 176.11 176.11 176.11 0.5K
13:05 176.17 176.17 175.97 175.97 3.5K
13:06 175.91 175.91 175.78 175.78 1.3K
13:08 175.69 175.69 175.69 175.69 0.3K
13:10 175.68 175.68 175.68 175.68 0.5K
13:11 175.44 175.44 175.44 175.44 1.0K
13:15 175.44 175.44 175.44 175.44 1.0K
13:16 175.49 175.49 175.46 175.46 0.6K
13:17 175.40 175.61 175.40 175.61 3.9K
13:25 175.70 175.70 175.70 175.70 0.5K
13:30 175.71 175.71 175.71 175.71 0.9K
13:32 175.67 175.67 175.67 175.67 0.7K
13:36 175.71 175.71 175.68 175.68 2.8K
13:37 175.78 175.93 175.78 175.80 4.5K
13:38 175.58 175.62 175.58 175.62 1.9K
13:39 175.61 175.61 175.61 175.61 0.2K
13:40 175.55 175.55 175.55 175.55 0.2K
13:41 175.45 175.45 175.45 175.45 0.1K
13:42 175.35 175.35 175.21 175.21 1.8K
13:44 175.17 175.17 175.17 175.17 0.1K
13:45 175.15 175.19 175.15 175.19 1.8K
13:49 174.82 174.82 174.82 174.82 0.3K
13:50 175.05 175.05 175.05 175.05 1.5K
13:51 175.04 175.04 175.04 175.04 0.6K
13:53 174.98 174.98 174.98 174.98 0.7K
13:54 175.08 175.08 175.08 175.08 0.6K
13:55 175.23 175.23 175.23 175.23 0.6K
13:58 174.96 174.96 174.96 174.96 0.2K
14:00 174.95 175.70 174.95 175.49 7.4K
14:01 175.48 175.48 175.48 175.48 0.4K
14:02 175.48 175.48 175.48 175.48 0.7K
14:03 174.93 174.93 174.93 174.93 0.6K
14:05 174.53 174.69 174.53 174.69 2.2K
14:06 174.74 174.91 174.74 174.91 0.9K
14:11 174.65 174.65 174.65 174.65 0.6K
14:12 174.82 174.82 174.82 174.82 1.2K
14:13 174.63 174.63 174.63 174.63 0.7K
14:14 174.69 174.69 174.69 174.69 0.2K
14:15 174.84 174.86 174.84 174.86 2.0K
14:18 174.69 174.69 174.69 174.69 1.4K
14:20 174.50 174.52 174.27 174.27 1.1K
14:21 174.10 174.42 174.10 174.42 0.7K
14:22 174.10 174.10 173.70 173.70 2.2K
14:23 174.31 174.31 173.83 173.83 0.5K
14:24 173.83 173.94 173.83 173.94 1.7K
14:25 173.95 173.95 173.95 173.95 0.6K
14:26 173.94 173.94 173.93 173.93 3.0K
14:27 173.92 173.93 173.92 173.93 1.2K
14:29 173.71 173.71 173.69 173.69 0.8K
14:30 173.72 173.89 173.72 173.86 2.4K
14:31 173.90 174.37 173.90 174.37 3.7K
14:32 174.31 174.31 174.28 174.29 1.7K
14:33 174.27 174.31 174.27 174.31 1.3K
14:34 174.19 174.19 174.04 174.04 2.7K
14:35 173.85 174.03 173.80 173.80 1.9K
14:36 173.57 173.57 173.32 173.32 2.4K
14:37 173.13 173.13 173.00 173.11 2.3K
14:38 173.11 173.11 172.72 173.00 2.5K
14:39 172.72 172.95 172.72 172.95 2.4K
14:40 172.66 172.88 172.63 172.79 2.9K
14:41 172.65 172.65 172.30 172.30 1.9K
14:42 172.36 172.36 172.27 172.32 4.5K
14:43 172.29 172.81 172.29 172.81 4.9K
14:44 173.00 173.00 172.98 172.98 0.6K
14:45 172.97 172.97 172.70 172.87 2.2K
14:46 172.94 172.94 172.92 172.92 2.8K
14:47 172.89 173.32 172.89 173.32 2.9K
14:48 173.11 173.27 173.09 173.09 0.8K
14:49 173.31 173.49 173.31 173.42 2.1K
14:50 173.42 173.59 173.42 173.59 0.9K
14:51 173.59 173.60 173.59 173.59 1.4K
14:52 173.59 173.59 173.04 173.04 4.0K
14:54 173.06 173.21 173.06 173.21 1.1K
14:55 173.19 173.19 172.96 172.96 1.5K
14:57 173.09 173.15 172.68 172.68 2.6K
14:58 173.08 173.08 172.78 172.81 1.5K
14:59 173.14 173.54 173.13 173.54 4.8K
15:00 173.64 173.64 173.64 173.64 1.0K
15:01 173.64 173.98 173.64 173.98 2.0K
15:02 174.15 174.18 174.09 174.09 3.4K
15:03 173.94 173.94 173.87 173.87 2.1K
15:04 173.55 173.55 173.55 173.55 2.2K
15:05 173.70 173.70 173.70 173.70 2.6K
15:07 173.54 173.62 173.54 173.62 1.7K
15:08 173.66 173.66 173.57 173.57 1.4K
15:09 173.57 173.75 173.57 173.75 1.3K
15:10 173.64 173.66 173.64 173.66 2.2K
15:11 173.87 173.87 173.79 173.79 1.5K
15:12 173.74 173.82 173.74 173.74 0.8K
15:13 173.81 173.96 173.81 173.93 5.2K
15:14 174.00 174.29 174.00 174.29 4.0K
15:15 174.25 174.25 174.23 174.23 0.7K
15:16 174.22 174.40 174.22 174.37 1.6K
15:18 174.34 174.77 174.34 174.77 2.2K
15:19 174.80 174.92 174.80 174.92 1.5K
15:20 174.92 175.04 174.92 174.92 1.1K
15:21 174.93 175.00 174.92 174.92 1.8K
15:22 175.13 175.26 175.13 175.26 12.3K
15:23 175.29 175.32 175.22 175.24 3.9K
15:24 175.24 175.35 175.24 175.35 3.3K
15:25 175.59 175.63 175.52 175.63 3.6K
15:26 175.62 175.84 175.61 175.82 2.5K
15:27 175.82 175.82 175.69 175.69 6.2K
15:28 175.67 175.67 175.66 175.66 1.1K
15:29 175.66 175.66 175.22 175.31 3.8K
15:30 175.20 175.25 175.20 175.25 1.6K
15:31 175.30 175.30 175.29 175.29 2.0K
15:32 175.23 175.23 174.89 175.09 2.1K
15:33 175.01 175.01 174.79 174.80 0.9K
15:34 174.92 175.12 174.65 175.12 10.1K
15:35 175.59 175.59 175.59 175.59 0.6K
15:36 175.59 175.59 175.47 175.56 2.3K
15:37 175.55 175.55 175.46 175.46 3.3K
15:38 175.43 175.43 175.19 175.19 5.7K
15:39 175.24 175.33 175.23 175.23 2.5K
15:40 175.09 175.15 175.09 175.15 3.1K
15:41 175.00 175.16 175.00 175.16 1.7K
15:42 175.16 175.16 175.00 175.00 3.5K
15:43 174.66 174.66 174.55 174.55 2.7K
15:44 174.55 174.55 174.45 174.50 2.6K
15:45 174.42 174.42 174.26 174.26 1.9K
15:46 174.38 174.66 174.38 174.62 5.2K
15:47 174.61 174.61 174.60 174.60 0.6K
15:48 174.50 175.09 174.44 175.02 9.4K
15:49 174.99 174.99 174.83 174.92 5.3K
15:50 174.78 174.99 174.78 174.99 4.2K
15:51 175.08 175.09 174.87 174.87 7.1K
15:52 174.92 174.92 174.76 174.76 2.6K
15:53 174.72 174.89 174.72 174.89 3.3K
15:54 174.93 175.25 174.93 175.25 3.3K
15:55 175.19 175.19 175.06 175.14 5.2K
15:56 175.09 175.09 174.94 174.94 6.9K
15:57 174.99 175.13 174.90 174.90 138.4K
15:58 175.12 175.21 174.97 175.03 14.0K
15:59 175.17 175.25 174.80 174.80 110.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음