Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
252.14
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 177.82 177.82 177.82 177.82 4.4K
09:31 177.64 177.64 177.64 177.64 0.6K
09:36 177.45 177.45 177.45 177.45 0.2K
09:37 177.00 177.00 177.00 177.00 0.6K
09:38 176.79 176.79 175.85 175.85 8.9K
09:39 175.47 175.47 175.30 175.30 0.9K
09:40 175.38 175.38 175.38 175.38 1.0K
09:41 175.15 175.70 175.15 175.70 1.3K
09:45 175.52 175.52 175.12 175.12 0.4K
09:46 175.25 175.25 175.25 175.25 0.9K
09:48 174.37 174.37 174.37 174.37 2.1K
09:49 174.70 174.70 174.51 174.51 3.3K
09:50 175.24 175.24 175.24 175.24 1.2K
09:51 175.49 175.49 175.49 175.49 0.5K
09:54 175.88 175.88 175.88 175.88 3.5K
09:55 175.28 175.28 175.28 175.28 0.3K
09:56 175.45 175.45 175.45 175.45 0.2K
09:58 175.36 175.36 175.36 175.36 0.1K
09:59 175.58 175.58 175.58 175.58 0.9K
10:00 175.65 175.65 175.65 175.65 0.6K
10:01 175.75 175.75 175.56 175.56 0.6K
10:04 175.88 175.88 175.63 175.63 1.7K
10:06 175.51 175.51 175.51 175.51 1.1K
10:07 175.60 175.60 175.60 175.60 0.3K
10:08 175.68 175.68 175.68 175.68 1.0K
10:11 175.75 175.75 175.59 175.59 2.2K
10:17 175.09 175.09 174.96 174.96 1.9K
10:21 174.36 174.36 174.36 174.36 0.2K
10:22 174.51 174.51 174.51 174.51 2.5K
10:27 174.86 174.86 174.86 174.86 0.3K
10:28 174.92 175.16 174.92 175.16 0.6K
10:29 175.39 175.60 175.39 175.60 1.5K
10:32 175.60 175.60 175.60 175.60 0.9K
10:34 175.84 175.84 175.84 175.84 0.3K
10:38 176.00 176.00 176.00 176.00 0.4K
10:39 175.77 175.77 175.77 175.77 0.3K
10:41 175.68 175.75 175.68 175.75 2.0K
10:42 176.04 176.04 176.04 176.04 0.5K
10:43 175.97 175.97 175.97 175.97 0.7K
10:44 175.67 175.67 175.67 175.67 0.2K
10:47 175.40 175.40 175.40 175.40 0.4K
10:48 175.38 175.38 175.38 175.38 1.1K
10:49 175.59 175.59 175.59 175.59 0.2K
10:51 175.69 175.69 175.69 175.69 0.4K
10:54 175.63 175.63 175.63 175.63 0.9K
10:59 175.49 175.49 175.49 175.49 0.3K
11:02 175.60 175.60 175.60 175.60 0.7K
11:03 175.49 175.49 175.49 175.49 0.8K
11:06 174.86 174.86 174.86 174.86 0.2K
11:07 174.92 174.92 174.92 174.92 1.2K
11:13 174.97 175.27 174.97 175.27 1.8K
11:14 175.12 175.12 175.12 175.12 1.0K
11:15 175.07 175.07 175.07 175.07 0.4K
11:17 174.99 175.04 174.99 175.04 0.3K
11:19 175.00 175.00 175.00 175.00 0.4K
11:20 175.12 175.12 175.12 175.12 0.7K
11:21 175.02 175.02 175.02 175.02 0.6K
11:27 175.02 175.02 175.02 175.02 0.1K
11:28 174.88 174.88 174.88 174.88 0.5K
11:34 174.88 174.88 174.88 174.88 0.9K
11:37 174.69 174.69 174.69 174.69 0.2K
11:40 174.69 174.73 174.69 174.72 2.3K
11:41 174.92 174.92 174.92 174.92 1.2K
11:44 174.64 174.64 174.64 174.64 1.2K
11:49 174.38 174.38 174.38 174.38 0.5K
11:53 174.50 174.50 174.50 174.50 0.8K
11:57 174.45 174.45 174.45 174.45 0.2K
11:58 174.34 174.34 174.34 174.34 0.8K
12:02 174.07 174.07 174.07 174.07 0.3K
12:03 174.19 174.19 174.00 174.00 1.7K
12:05 173.61 173.61 173.61 173.61 1.3K
12:06 173.87 173.87 173.87 173.87 0.5K
12:07 173.76 173.76 173.76 173.76 0.5K
12:08 173.64 173.64 173.64 173.64 0.5K
12:09 174.02 174.02 174.02 174.02 2.1K
12:10 173.95 174.01 173.95 174.01 0.5K
12:13 173.80 173.87 173.80 173.87 1.1K
12:14 173.92 173.92 173.92 173.92 0.7K
12:15 173.93 173.93 173.93 173.93 0.7K
12:17 173.74 173.74 173.74 173.74 0.3K
12:19 173.70 173.70 173.70 173.70 0.1K
12:20 173.61 173.84 173.61 173.84 3.3K
12:21 173.69 173.94 173.69 173.94 0.7K
12:22 173.95 173.95 173.95 173.95 2.0K
12:24 174.15 174.15 174.15 174.15 0.9K
12:25 174.37 174.37 174.37 174.37 0.1K
12:26 174.47 174.66 174.47 174.66 1.5K
12:27 174.59 174.59 174.59 174.59 0.3K
12:28 174.55 174.55 174.55 174.54 1.0K
12:30 174.56 174.56 174.49 174.49 3.0K
12:31 174.49 174.49 174.49 174.49 2.6K
12:33 174.53 174.77 174.53 174.77 1.9K
12:34 174.68 174.68 174.68 174.68 0.6K
12:36 174.61 174.61 174.61 174.61 0.3K
12:37 174.73 174.73 174.73 174.73 0.6K
12:40 174.64 174.64 174.64 174.64 0.2K
12:41 174.48 174.48 174.48 174.48 1.1K
12:42 174.65 174.65 174.65 174.65 0.5K
12:43 174.65 174.65 174.50 174.50 1.2K
12:45 174.22 174.22 173.92 173.92 1.4K
12:46 173.43 173.64 173.43 173.64 0.4K
12:47 173.23 173.23 173.20 173.20 0.8K
12:50 173.18 173.18 173.18 173.18 0.8K
12:52 173.36 173.36 173.36 173.36 1.1K
12:54 173.48 173.48 173.48 173.48 0.1K
12:55 173.23 173.23 173.23 173.23 1.2K
13:00 173.19 173.19 173.19 173.19 0.4K
13:03 173.42 173.42 173.17 173.17 2.2K
13:07 173.00 173.00 173.00 173.00 0.4K
13:08 173.00 173.10 173.00 173.10 0.7K
13:10 173.05 173.05 173.05 173.05 1.1K
13:11 173.00 173.00 173.00 173.00 3.4K
13:15 172.96 173.00 172.56 172.56 4.5K
13:19 172.57 172.64 172.57 172.62 2.0K
13:20 172.65 172.65 172.65 172.65 0.5K
13:22 172.71 172.71 172.71 172.71 0.1K
13:23 172.71 172.71 172.71 172.71 1.5K
13:24 172.20 172.20 172.20 172.20 0.6K
13:26 172.37 172.37 172.37 172.37 1.0K
13:27 172.43 172.43 172.43 172.43 0.2K
13:28 172.42 172.56 172.42 172.56 0.7K
13:30 172.42 172.42 172.27 172.39 1.4K
13:33 172.35 172.35 172.35 172.35 0.1K
13:34 172.42 172.42 172.29 172.32 2.6K
13:36 172.38 172.38 172.38 172.38 1.2K
13:38 172.30 172.30 172.30 172.30 0.7K
13:39 172.08 172.08 172.08 172.08 0.3K
13:40 172.12 172.12 172.12 172.12 0.1K
13:41 172.10 172.14 172.10 172.14 0.7K
13:42 172.21 172.26 172.21 172.26 2.8K
13:46 172.31 172.31 172.31 172.31 1.1K
13:48 172.14 172.14 172.14 172.14 0.3K
13:49 172.02 172.02 172.02 172.02 1.0K
13:52 172.02 172.24 172.02 172.24 0.9K
13:55 172.02 172.02 172.02 172.02 0.9K
13:58 172.19 172.19 172.19 172.19 0.3K
14:00 172.35 172.35 172.35 172.35 0.9K
14:03 172.46 172.46 172.28 172.43 1.7K
14:04 172.50 172.50 172.50 172.50 0.5K
14:05 172.58 172.58 172.58 172.58 0.6K
14:06 172.66 172.66 172.66 172.66 0.3K
14:07 172.74 172.76 172.65 172.76 0.9K
14:08 172.76 172.76 172.76 172.76 1.9K
14:13 173.01 173.01 173.01 173.01 1.4K
14:20 172.83 172.83 172.83 172.83 0.3K
14:21 172.95 172.95 172.95 172.95 0.7K
14:22 172.83 172.83 172.83 172.83 0.9K
14:23 173.04 173.04 173.04 173.04 1.4K
14:25 172.94 172.94 172.94 172.94 0.3K
14:26 172.90 172.90 172.85 172.85 2.3K
14:30 172.63 172.63 172.63 172.63 0.1K
14:31 172.63 172.63 172.63 172.63 1.0K
14:32 172.63 172.63 172.63 172.63 0.3K
14:34 172.66 172.72 172.66 172.72 2.4K
14:39 172.91 173.10 172.80 172.80 1.6K
14:42 173.04 173.04 172.82 172.82 0.3K
14:43 173.02 173.02 172.95 172.95 0.7K
14:45 172.90 172.90 172.72 172.72 1.9K
14:46 172.47 172.47 172.47 172.47 0.8K
14:48 172.43 172.43 172.43 172.43 1.5K
14:53 172.26 172.26 172.26 172.26 0.5K
14:55 172.21 172.21 172.21 172.21 0.5K
14:56 172.51 172.66 172.45 172.64 14.9K
14:57 172.62 172.62 172.62 172.62 0.6K
14:59 172.57 172.57 172.57 172.57 0.1K
15:00 172.54 172.54 172.54 172.54 1.4K
15:01 172.26 172.26 172.24 172.24 0.4K
15:02 172.24 172.24 172.24 172.24 0.7K
15:03 171.52 171.52 171.52 171.52 1.2K
15:04 171.83 171.83 171.83 171.83 1.0K
15:05 171.61 171.61 171.60 171.60 0.4K
15:06 171.55 171.55 171.55 171.55 0.6K
15:07 171.55 171.55 171.54 171.54 0.5K
15:08 171.69 171.69 171.69 171.69 0.9K
15:09 171.49 171.49 171.49 171.49 1.0K
15:10 171.51 171.51 171.51 171.51 0.4K
15:11 171.41 171.41 171.41 171.41 0.1K
15:12 171.49 171.49 171.49 171.49 1.3K
15:14 171.54 171.54 171.34 171.34 0.3K
15:15 171.61 171.61 171.61 171.61 0.2K
15:16 171.70 171.94 171.70 171.94 2.7K
15:17 172.07 172.07 172.07 172.07 0.7K
15:18 172.08 172.08 172.08 172.08 0.4K
15:20 172.45 172.57 172.45 172.57 3.3K
15:21 172.59 172.81 172.55 172.55 0.5K
15:22 172.49 172.52 172.49 172.52 2.6K
15:23 172.54 172.54 172.54 172.54 1.3K
15:24 172.44 172.44 172.44 172.44 0.2K
15:25 172.18 172.42 172.18 172.42 1.2K
15:26 172.19 172.19 172.19 172.19 0.4K
15:27 172.29 172.29 172.29 172.29 1.7K
15:29 172.34 172.34 172.34 172.34 1.1K
15:31 172.28 172.44 172.23 172.44 6.4K
15:32 172.37 172.37 172.37 172.37 0.4K
15:33 172.36 172.36 172.36 172.36 0.5K
15:35 172.37 172.39 172.37 172.39 1.4K
15:36 172.53 172.58 172.41 172.56 6.1K
15:37 172.56 172.60 172.43 172.43 8.4K
15:38 172.45 172.45 172.21 172.23 3.2K
15:39 172.23 172.23 172.07 172.16 1.8K
15:40 172.04 172.29 172.04 172.29 3.4K
15:41 172.29 172.29 172.20 172.20 2.5K
15:42 172.12 172.14 172.00 172.14 3.7K
15:43 171.97 171.97 171.94 171.94 3.4K
15:44 171.70 171.79 171.64 171.64 2.7K
15:45 171.85 171.90 171.85 171.90 3.9K
15:46 171.90 171.92 171.74 171.92 6.4K
15:47 171.90 171.91 171.90 171.91 2.0K
15:48 171.73 171.73 171.32 171.32 5.7K
15:49 171.14 171.14 171.07 171.07 3.6K
15:50 170.96 171.60 170.96 171.60 11.2K
15:51 171.55 171.59 171.47 171.49 2.0K
15:52 171.61 171.61 171.50 171.55 2.0K
15:53 171.55 171.67 171.51 171.54 8.8K
15:54 171.44 171.52 171.25 171.34 6.2K
15:55 171.15 171.50 171.15 171.50 6.9K
15:56 171.48 171.75 171.48 171.75 4.1K
15:57 171.91 171.98 171.85 171.88 3.7K
15:58 171.88 172.36 171.88 172.36 24.0K
15:59 172.32 172.48 171.92 171.99 321.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음