Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
252.14
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:33 172.98 172.98 171.62 172.98 15.6K
09:36 172.88 172.88 172.88 172.88 0.3K
09:37 172.89 172.89 172.89 172.89 0.3K
09:38 172.89 172.89 172.89 172.89 0.4K
09:40 173.68 173.68 173.68 173.68 1.4K
09:44 173.67 173.67 173.67 173.67 0.3K
09:49 173.98 173.98 173.98 173.98 0.6K
09:51 174.02 174.02 174.02 174.02 0.5K
09:53 173.93 173.93 173.93 173.93 0.3K
09:54 174.20 174.20 174.20 174.20 0.1K
09:55 174.20 174.20 174.20 174.20 0.4K
09:57 174.17 174.20 174.17 174.18 0.3K
09:58 174.14 174.14 173.97 173.97 1.0K
09:59 173.56 173.56 173.56 173.56 0.3K
10:00 173.06 173.06 173.05 173.05 2.1K
10:02 173.04 173.04 173.04 173.04 0.5K
10:03 173.04 173.04 173.04 173.04 0.6K
10:04 173.03 173.03 173.03 173.03 0.4K
10:05 173.03 173.03 172.97 172.97 2.1K
10:06 172.81 172.81 172.81 172.81 1.3K
10:07 172.69 172.69 172.69 172.69 0.3K
10:08 172.97 172.97 172.81 172.81 1.0K
10:11 172.78 173.07 172.78 172.91 4.7K
10:14 173.40 173.40 173.40 173.40 0.4K
10:15 173.46 173.46 173.46 173.46 0.3K
10:16 173.52 173.52 173.52 173.52 0.9K
10:21 173.03 173.33 173.03 173.33 1.1K
10:22 172.66 172.66 172.66 172.66 0.8K
10:23 173.16 173.16 173.16 173.16 0.3K
10:24 173.09 173.09 173.09 173.09 0.2K
10:25 172.84 172.84 172.84 172.84 0.1K
10:27 173.21 173.38 173.21 173.38 0.6K
10:28 173.39 173.39 173.39 173.39 0.6K
10:29 173.28 173.28 172.97 172.97 0.6K
10:31 173.31 173.31 173.31 173.31 0.2K
10:33 173.22 173.22 173.22 173.22 0.6K
10:35 173.46 173.48 173.42 173.42 2.0K
10:37 172.68 172.92 172.68 172.92 1.6K
10:38 172.92 173.26 172.92 173.26 2.5K
10:41 173.52 173.52 173.47 173.47 2.1K
10:43 173.11 173.11 172.95 172.95 1.3K
10:45 173.13 173.43 173.13 173.43 1.6K
10:46 173.44 173.90 173.44 173.45 2.3K
10:50 174.00 174.00 174.00 174.00 2.1K
10:51 174.18 174.18 174.17 174.17 0.3K
10:52 174.17 174.17 174.17 174.17 0.3K
10:53 174.45 174.45 174.45 174.45 0.4K
10:56 174.12 174.17 174.12 174.17 1.1K
10:58 174.60 174.97 174.60 174.97 1.8K
10:59 174.90 174.97 174.90 174.97 0.8K
11:01 174.96 174.96 174.96 174.96 3.1K
11:02 174.92 174.92 174.92 174.92 1.1K
11:07 175.05 175.05 175.05 175.05 0.8K
11:08 175.21 175.21 175.21 175.21 0.4K
11:11 175.22 175.22 175.22 175.22 0.9K
11:12 174.81 174.81 174.81 174.81 2.3K
11:13 175.04 175.04 175.04 175.04 1.3K
11:15 175.08 175.08 174.91 174.91 6.8K
11:16 174.01 174.19 174.00 174.00 1.7K
11:17 174.00 174.00 173.94 173.94 0.4K
11:18 173.81 173.81 173.81 173.81 0.8K
11:20 173.66 173.66 173.66 173.66 0.1K
11:21 173.84 173.87 173.84 173.87 0.8K
11:25 174.18 174.20 174.18 174.20 1.3K
11:27 174.14 174.14 174.14 174.14 0.2K
11:28 173.91 173.91 173.91 173.91 0.6K
11:29 174.35 174.51 174.35 174.51 1.8K
11:31 174.53 174.53 174.53 174.53 0.4K
11:34 174.57 174.57 174.57 174.57 0.6K
11:36 173.90 173.90 173.90 173.90 0.3K
11:38 173.82 173.82 173.64 173.64 0.7K
11:39 173.72 173.72 173.72 173.72 0.2K
11:41 173.81 173.81 173.81 173.81 1.4K
11:46 174.16 174.16 174.16 174.16 0.5K
11:51 174.26 174.26 174.26 174.26 0.4K
11:54 174.36 174.36 174.36 174.36 0.5K
11:57 174.25 174.25 174.21 174.20 1.8K
11:59 174.19 174.19 174.19 174.19 0.5K
12:03 173.79 173.79 173.79 173.79 0.4K
12:06 173.50 173.50 173.33 173.46 1.4K
12:07 173.64 173.64 173.64 173.64 1.0K
12:12 173.65 173.65 173.65 173.65 0.2K
12:14 173.55 173.55 173.55 173.55 0.1K
12:15 173.89 173.89 173.89 173.89 0.9K
12:17 173.87 173.87 173.87 173.87 0.3K
12:18 174.24 174.24 174.24 174.24 0.6K
12:23 174.12 174.12 174.12 174.12 1.1K
12:31 173.41 173.41 173.41 173.41 0.5K
12:33 173.27 173.74 173.27 173.74 5.5K
12:38 173.88 173.88 173.88 173.88 1.9K
12:43 174.03 174.03 174.02 174.02 2.5K
12:53 173.84 173.91 173.84 173.91 1.3K
12:57 173.82 173.82 173.82 173.82 0.2K
12:58 173.81 173.81 173.81 173.81 1.4K
13:02 173.83 173.83 173.54 173.54 5.7K
13:03 173.49 173.49 173.49 173.49 1.6K
13:06 173.40 173.67 173.40 173.67 2.8K
13:07 173.81 173.81 173.81 173.81 0.7K
13:11 173.85 173.85 173.85 173.85 0.1K
13:13 173.85 173.85 173.85 173.85 0.3K
13:15 173.76 173.76 173.76 173.76 1.1K
13:16 174.02 174.06 174.02 174.06 0.5K
13:17 174.23 174.23 174.23 174.23 1.0K
13:28 174.24 174.24 174.24 174.24 0.3K
13:29 174.60 174.69 174.60 174.69 3.7K
13:30 174.51 174.51 174.51 174.51 0.6K
13:31 174.52 174.52 174.52 174.52 0.2K
13:33 174.51 174.51 174.51 174.51 0.7K
13:35 174.53 174.53 174.53 174.53 1.7K
13:43 174.55 174.55 174.55 174.55 1.1K
13:47 174.58 174.58 174.54 174.54 0.5K
13:48 174.24 174.24 174.24 174.24 0.4K
13:49 174.08 174.08 174.08 174.08 0.3K
13:50 174.23 174.23 174.23 174.23 0.1K
13:51 174.39 174.39 174.39 174.39 0.2K
13:52 174.14 174.14 174.14 174.14 0.2K
13:53 174.15 174.15 174.15 174.15 0.2K
13:55 174.34 174.39 174.34 174.39 2.1K
13:58 174.36 174.36 174.36 174.36 0.3K
14:00 174.59 174.59 174.59 174.59 0.1K
14:01 174.60 174.60 174.44 174.44 3.1K
14:06 174.69 174.69 174.69 174.69 0.5K
14:07 174.60 174.60 174.60 174.60 0.2K
14:08 174.61 174.61 174.61 174.61 0.7K
14:12 174.63 174.63 174.63 174.63 0.4K
14:15 174.62 174.62 174.62 174.62 0.5K
14:17 174.80 174.80 174.80 174.80 0.5K
14:20 174.63 174.63 174.63 174.63 1.0K
14:22 174.67 174.80 174.67 174.80 1.2K
14:23 174.75 174.75 174.75 174.75 0.5K
14:26 174.98 174.98 174.98 174.98 0.2K
14:29 174.74 174.98 174.74 174.76 1.2K
14:30 174.70 174.70 174.70 174.70 0.2K
14:31 174.81 174.81 174.81 174.81 0.5K
14:36 174.85 174.85 174.85 174.85 0.2K
14:37 174.82 174.89 174.82 174.89 0.9K
14:39 174.83 174.95 174.83 174.95 0.5K
14:40 174.77 174.77 174.77 174.77 0.3K
14:42 174.99 175.10 174.99 175.10 3.3K
14:49 175.45 175.45 175.16 175.16 0.8K
14:50 175.32 175.32 175.32 175.32 1.2K
14:54 174.95 174.95 174.87 174.94 1.1K
14:55 175.00 175.00 174.98 174.98 2.5K
14:57 175.12 175.12 175.12 175.12 0.4K
15:01 175.01 175.01 175.01 175.01 0.5K
15:02 174.96 175.13 174.96 175.00 0.5K
15:03 175.06 175.06 175.06 175.06 0.2K
15:04 175.03 175.45 175.03 175.45 1.6K
15:05 175.35 175.56 175.35 175.56 1.4K
15:07 175.00 175.00 175.00 175.00 0.8K
15:08 175.02 175.02 175.02 175.02 0.8K
15:11 175.05 175.05 175.05 175.05 0.1K
15:12 175.06 175.06 175.06 175.06 0.9K
15:14 175.30 175.44 175.15 175.44 0.7K
15:15 175.62 175.62 175.54 175.54 1.7K
15:16 175.50 175.50 175.50 175.50 0.7K
15:18 175.62 175.62 175.62 175.62 0.2K
15:19 175.45 175.75 175.45 175.75 1.7K
15:25 175.46 175.46 175.46 175.45 0.8K
15:27 175.46 175.46 175.46 175.46 1.3K
15:28 175.62 175.62 175.62 175.62 0.9K
15:29 175.58 175.58 175.58 175.58 0.1K
15:30 175.66 175.82 175.66 175.82 3.3K
15:31 175.87 175.87 175.87 175.87 0.8K
15:33 175.68 175.68 175.68 175.68 0.6K
15:34 175.49 175.49 175.49 175.49 0.6K
15:35 175.27 175.27 175.06 175.06 4.9K
15:36 175.00 175.28 175.00 175.28 3.6K
15:38 175.04 175.15 175.04 175.15 4.3K
15:45 175.17 175.17 175.17 175.17 0.7K
15:46 175.02 175.02 174.98 174.98 0.4K
15:47 175.08 175.17 174.99 174.99 1.7K
15:48 174.97 175.05 174.97 175.05 0.8K
15:49 174.90 174.98 174.85 174.98 2.9K
15:50 175.23 175.23 175.23 175.23 1.1K
15:51 175.18 175.18 175.18 175.18 1.6K
15:52 175.12 175.33 175.12 175.33 1.7K
15:53 175.37 175.37 175.37 175.37 0.9K
15:54 175.54 175.54 175.42 175.42 1.3K
15:55 175.42 175.78 175.42 175.60 6.1K
15:56 175.61 175.62 175.45 175.51 5.1K
15:57 175.53 175.70 175.53 175.58 8.3K
15:58 175.74 175.82 175.71 175.75 9.1K
15:59 175.73 175.78 175.41 175.50 80.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음