Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
252.14
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:33 174.95 174.95 174.95 174.95 7.7K
09:34 174.96 174.96 174.96 174.96 0.9K
09:37 174.85 174.85 174.85 174.85 1.1K
09:39 174.47 174.47 174.47 174.47 0.5K
09:40 174.69 174.74 174.65 174.74 0.6K
09:41 174.74 174.74 174.34 174.45 1.1K
09:42 174.32 174.32 174.23 174.23 0.6K
09:43 174.56 174.56 174.56 174.56 0.8K
09:46 175.11 175.11 175.11 175.11 3.0K
09:47 175.94 175.94 175.94 175.94 0.3K
09:48 176.00 176.03 176.00 176.03 2.3K
09:54 175.09 175.09 175.09 175.09 1.0K
09:57 174.93 174.93 174.76 174.76 1.2K
09:58 175.14 175.29 175.12 175.29 1.8K
09:59 175.05 175.05 175.05 175.04 0.4K
10:00 174.91 175.34 174.91 175.34 4.0K
10:01 175.27 175.88 175.23 175.88 6.7K
10:02 175.12 175.12 175.12 175.12 2.8K
10:06 174.21 174.21 174.21 174.21 0.8K
10:09 174.09 174.09 174.09 174.08 1.0K
10:10 173.86 174.40 173.86 174.40 1.5K
10:11 174.29 174.29 174.24 174.24 1.1K
10:12 174.67 174.67 174.67 174.67 2.0K
10:13 174.98 174.98 174.98 174.98 1.1K
10:15 174.43 174.47 174.08 174.47 0.4K
10:16 174.57 174.57 174.21 174.57 0.5K
10:17 174.54 174.54 174.54 174.54 0.5K
10:19 174.73 174.73 174.73 174.73 1.4K
10:23 174.98 174.98 174.71 174.71 0.8K
10:25 174.71 174.71 174.71 174.71 0.4K
10:28 174.87 174.87 174.87 174.87 0.6K
10:29 174.66 174.66 174.66 174.66 0.6K
10:31 174.81 175.11 174.81 175.11 2.9K
10:33 175.85 175.85 175.85 175.85 1.0K
10:34 176.02 176.50 176.02 176.50 1.2K
10:36 176.43 176.43 176.19 176.19 2.0K
10:40 175.95 175.95 175.95 175.95 0.7K
10:41 176.06 176.07 176.06 176.07 1.2K
10:42 176.01 176.01 175.90 175.90 1.1K
10:43 175.93 176.04 175.93 176.04 0.4K
10:44 175.85 175.85 175.85 175.85 1.5K
10:45 175.86 175.98 175.86 175.98 1.1K
10:46 176.26 176.26 176.26 176.26 0.5K
10:47 176.18 176.18 176.18 176.18 0.3K
10:48 176.25 176.25 176.25 176.25 1.1K
10:51 176.07 176.07 176.07 176.07 1.9K
10:54 176.28 176.28 176.00 176.00 2.0K
10:55 175.96 175.96 175.96 175.96 0.4K
10:56 175.75 175.77 175.75 175.77 3.7K
10:58 175.75 175.82 175.71 175.71 1.1K
10:59 175.78 175.78 175.78 175.78 1.0K
11:00 175.78 175.78 175.56 175.56 2.1K
11:01 175.24 175.32 175.24 175.32 2.2K
11:02 175.50 175.50 175.50 175.50 0.5K
11:03 175.31 175.31 175.31 175.31 0.8K
11:04 175.17 175.28 175.17 175.28 0.3K
11:05 175.29 175.29 175.29 175.29 1.2K
11:06 175.64 175.75 175.64 175.75 1.2K
11:07 175.80 175.80 175.80 175.80 0.1K
11:08 175.75 175.78 175.75 175.78 1.2K
11:09 175.65 175.65 175.65 175.65 1.3K
11:13 175.77 175.77 175.55 175.55 2.5K
11:14 175.69 175.75 175.61 175.75 1.5K
11:15 175.71 175.71 175.70 175.70 0.5K
11:16 175.70 175.86 175.70 175.86 0.5K
11:17 175.75 175.75 175.75 175.75 0.5K
11:18 175.84 175.84 175.84 175.84 1.4K
11:19 175.75 175.76 175.75 175.76 0.5K
11:20 175.75 175.75 175.75 175.75 0.2K
11:21 175.75 175.75 175.60 175.60 1.0K
11:24 175.67 175.67 175.67 175.67 0.5K
11:27 175.70 175.70 175.70 175.70 0.5K
11:30 175.51 175.51 175.51 175.51 0.8K
11:31 175.20 175.20 175.15 175.15 0.4K
11:32 175.16 175.16 175.16 175.16 3.0K
11:37 175.03 175.03 175.03 175.03 0.3K
11:39 175.01 175.15 175.01 175.15 1.8K
11:40 175.29 175.37 175.29 175.37 1.3K
11:43 175.67 175.86 175.67 175.86 2.1K
11:44 175.75 175.75 175.75 175.75 0.1K
11:45 175.56 175.56 175.56 175.56 0.3K
11:46 175.49 175.49 175.49 175.49 0.9K
11:47 175.44 175.44 175.44 175.44 0.4K
11:50 175.31 175.31 175.31 175.31 1.0K
11:51 175.41 175.41 175.41 175.41 0.2K
11:52 175.41 175.41 175.41 175.41 0.8K
11:56 175.33 175.33 175.33 175.33 0.7K
11:58 175.01 175.01 174.71 174.71 1.7K
11:59 174.74 174.91 174.74 174.91 0.4K
12:01 174.74 174.74 174.63 174.63 0.9K
12:02 174.91 174.91 174.73 174.73 1.9K
12:03 174.89 175.05 174.84 175.05 1.0K
12:04 174.91 174.91 174.91 174.91 1.3K
12:06 174.98 174.98 174.98 174.98 0.1K
12:07 174.94 174.94 174.94 174.94 0.2K
12:08 174.98 174.98 174.98 174.98 0.1K
12:09 175.14 175.14 175.14 175.14 1.4K
12:10 175.14 175.14 175.14 175.14 0.6K
12:11 175.12 175.12 175.12 175.12 0.1K
12:12 175.20 175.20 175.20 175.20 0.4K
12:13 175.23 175.37 175.23 175.37 0.4K
12:14 175.25 175.25 174.96 174.96 1.0K
12:16 175.30 175.30 175.15 175.15 0.9K
12:17 175.17 175.17 175.17 175.17 0.3K
12:18 175.15 175.15 175.15 175.15 1.5K
12:19 175.30 175.30 175.30 175.30 0.1K
12:20 175.22 175.31 175.22 175.31 1.8K
12:21 175.33 175.33 175.33 175.33 1.1K
12:22 175.48 175.50 175.48 175.50 0.7K
12:23 175.52 175.67 175.52 175.67 0.3K
12:25 175.71 175.71 175.71 175.71 0.4K
12:26 175.97 175.97 175.97 175.97 0.3K
12:27 175.67 175.67 175.67 175.67 0.6K
12:29 175.95 175.95 175.95 175.95 1.0K
12:32 176.15 176.28 176.15 176.28 3.3K
12:33 176.46 176.46 176.46 176.46 0.2K
12:35 176.12 176.12 176.03 176.03 9.4K
12:36 176.18 176.18 176.18 176.18 1.6K
12:40 175.98 175.98 175.98 175.98 0.6K
12:42 176.05 176.05 176.05 176.05 0.4K
12:43 176.20 176.20 175.98 175.98 4.8K
12:44 175.85 175.85 175.85 175.85 0.9K
12:47 175.83 175.83 175.83 175.83 2.9K
12:48 175.82 175.82 175.82 175.82 0.4K
12:49 175.93 175.93 175.93 175.93 0.4K
12:51 175.86 175.86 175.74 175.74 0.7K
12:52 175.74 175.74 175.74 175.74 0.2K
12:53 175.70 175.88 175.70 175.88 1.0K
12:54 175.88 175.88 175.88 175.88 0.4K
12:56 175.89 175.89 175.89 175.89 0.2K
12:57 175.86 175.86 175.86 175.86 0.7K
13:00 175.89 175.89 175.89 175.89 1.4K
13:01 175.85 175.96 175.85 175.96 3.2K
13:02 176.15 176.23 176.15 176.23 1.6K
13:04 176.27 176.57 176.27 176.57 2.6K
13:07 176.43 176.45 176.43 176.45 0.3K
13:08 176.24 176.39 176.24 176.39 1.2K
13:12 176.38 176.38 176.38 176.38 0.5K
13:15 176.44 176.44 176.44 176.44 0.8K
13:16 176.46 176.46 176.46 176.46 0.8K
13:18 176.51 176.51 176.51 176.51 1.0K
13:21 176.85 176.92 176.85 176.92 1.4K
13:22 177.05 177.05 176.84 176.84 1.0K
13:23 176.86 176.86 176.45 176.45 7.2K
13:24 176.65 176.65 176.65 176.65 1.6K
13:26 176.67 176.67 176.67 176.67 0.3K
13:27 176.79 176.79 176.79 176.79 0.2K
13:28 176.82 176.82 176.82 176.82 2.1K
13:29 177.38 177.38 177.38 177.38 0.3K
13:30 177.29 177.29 177.29 177.29 0.4K
13:31 177.40 177.40 177.40 177.40 0.7K
13:32 177.39 177.39 177.39 177.39 0.3K
13:33 177.39 177.66 177.39 177.66 2.9K
13:34 177.55 177.55 177.55 177.55 1.1K
13:36 177.69 177.69 177.69 177.69 0.3K
13:37 177.77 177.77 177.53 177.53 0.9K
13:38 177.85 177.85 177.85 177.85 0.4K
13:40 177.93 177.93 177.93 177.93 0.8K
13:41 177.84 177.84 177.84 177.84 0.8K
13:42 177.77 177.77 177.77 177.77 0.3K
13:43 177.91 178.15 177.91 178.15 4.4K
13:48 177.73 177.73 177.73 177.73 2.2K
13:51 178.07 178.07 178.07 178.07 0.4K
13:52 178.02 178.02 178.02 178.02 0.8K
13:53 178.12 178.12 178.12 178.12 1.2K
13:56 178.04 178.04 178.04 178.04 0.4K
13:57 178.04 178.04 178.04 178.04 0.9K
13:59 178.32 178.42 178.23 178.42 1.9K
14:00 178.34 178.34 178.34 178.34 0.3K
14:01 178.34 178.34 178.34 178.34 0.5K
14:03 178.48 178.48 178.48 178.48 0.3K
14:04 178.54 178.55 178.50 178.50 2.5K
14:05 178.62 178.73 178.61 178.73 1.9K
14:07 178.76 178.88 178.76 178.88 2.2K
14:09 178.75 178.75 178.66 178.66 0.4K
14:10 178.66 178.66 178.66 178.66 1.1K
14:13 178.47 178.47 178.47 178.47 0.8K
14:16 178.53 178.53 178.53 178.53 0.4K
14:17 178.50 178.50 178.18 178.18 1.9K
14:18 178.11 178.11 178.11 178.11 0.7K
14:19 178.30 178.30 178.30 178.30 3.7K
14:26 178.24 178.24 178.24 178.24 0.6K
14:27 178.34 178.34 178.09 178.09 1.2K
14:30 177.59 177.59 177.59 177.59 0.4K
14:31 177.61 177.61 177.61 177.61 0.6K
14:32 177.79 177.79 177.79 177.79 0.1K
14:33 177.82 178.07 177.82 178.07 1.7K
14:34 178.05 178.05 178.05 178.05 0.2K
14:35 177.81 177.81 177.81 177.81 1.1K
14:36 177.85 177.85 177.85 177.85 0.7K
14:40 177.70 177.70 177.70 177.70 1.0K
14:41 177.55 177.55 177.55 177.55 1.3K
14:42 177.70 177.81 177.70 177.81 4.0K
14:44 177.92 177.99 177.92 177.99 1.9K
14:45 177.98 177.98 177.91 177.91 0.5K
14:46 177.85 177.92 177.85 177.92 2.4K
14:47 177.97 178.16 177.97 178.16 4.0K
14:48 178.24 178.24 178.24 178.24 0.8K
14:50 178.39 178.39 178.39 178.39 1.2K
14:51 178.23 178.23 178.23 178.23 0.1K
14:52 178.16 178.16 177.99 177.99 1.3K
14:53 177.74 177.74 177.74 177.74 0.1K
14:54 177.67 177.67 177.67 177.67 0.3K
14:55 177.74 177.74 177.72 177.72 0.7K
14:56 177.88 177.88 177.88 177.88 1.3K
14:58 177.88 177.88 177.69 177.69 0.9K
14:59 177.70 177.70 177.70 177.70 0.8K
15:00 177.70 177.70 177.70 177.70 0.4K
15:03 177.60 177.60 177.37 177.37 0.9K
15:04 177.27 177.27 177.27 177.27 0.8K
15:05 177.32 177.81 177.32 177.81 3.8K
15:06 177.69 177.69 177.69 177.69 0.3K
15:07 177.60 177.60 177.60 177.60 1.1K
15:08 177.63 177.63 177.63 177.63 0.3K
15:09 177.70 177.70 177.70 177.70 1.0K
15:11 177.79 177.79 177.79 177.79 0.3K
15:12 177.58 177.58 177.52 177.52 1.8K
15:15 177.59 177.59 177.59 177.59 1.1K
15:16 177.57 177.57 177.57 177.57 1.9K
15:19 177.75 177.75 177.75 177.75 1.0K
15:21 177.68 177.68 177.68 177.68 0.3K
15:22 177.43 177.43 177.43 177.43 1.1K
15:23 177.41 177.41 177.41 177.41 0.2K
15:24 177.57 177.68 177.57 177.68 1.6K
15:25 177.60 177.60 177.60 177.60 0.8K
15:27 177.46 177.46 177.46 177.46 3.4K
15:29 177.39 177.39 177.32 177.32 3.0K
15:30 177.23 177.23 177.23 177.23 0.9K
15:31 177.07 177.16 177.07 177.16 4.8K
15:35 176.99 176.99 176.85 176.85 2.2K
15:36 176.93 176.93 176.93 176.93 0.9K
15:37 177.11 177.11 177.11 177.11 1.4K
15:38 177.05 177.15 177.05 177.13 7.1K
15:39 177.26 177.39 177.26 177.39 7.3K
15:40 177.41 177.41 177.30 177.30 2.9K
15:42 177.13 177.13 177.10 177.10 1.5K
15:43 177.08 177.12 177.08 177.12 1.9K
15:44 177.00 177.00 177.00 177.00 1.0K
15:45 176.97 177.01 176.97 176.97 4.9K
15:46 177.04 177.04 177.04 177.04 1.2K
15:47 177.00 177.00 177.00 177.00 1.2K
15:48 177.10 177.10 177.10 177.10 2.3K
15:49 177.11 177.11 177.11 177.11 0.2K
15:50 177.00 177.15 177.00 177.15 2.1K
15:51 177.10 177.10 176.95 176.95 4.6K
15:52 176.95 177.10 176.95 177.10 2.8K
15:53 177.10 177.10 177.10 177.10 1.5K
15:54 177.01 177.12 177.01 177.12 3.6K
15:55 177.14 177.37 177.14 177.37 5.0K
15:56 177.34 177.39 177.10 177.12 14.7K
15:57 177.02 177.02 176.87 176.89 10.7K
15:58 176.93 177.07 176.86 177.03 14.5K
15:59 177.07 177.18 177.00 177.16 139.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음