Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
252.14
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 179.07 179.07 177.64 177.64 13.9K
09:31 177.70 177.70 177.70 177.70 0.5K
09:33 177.80 177.80 177.80 177.80 0.3K
09:35 177.11 177.11 177.11 177.11 0.3K
09:36 177.93 177.93 177.93 177.93 0.4K
09:38 178.48 178.48 178.48 178.48 1.5K
09:40 178.45 178.45 178.45 178.45 0.4K
09:41 178.45 178.66 178.45 178.48 1.8K
09:42 178.98 179.22 178.98 179.22 4.2K
09:45 178.75 178.75 178.75 178.75 2.6K
09:46 178.42 178.42 178.42 178.42 0.6K
09:47 178.92 178.92 178.92 178.92 1.1K
09:52 178.70 178.70 178.70 178.70 0.4K
09:53 178.99 179.24 178.99 179.24 3.5K
09:54 179.38 179.38 178.83 179.00 1.0K
09:55 178.80 178.83 178.80 178.83 0.7K
09:56 179.00 179.24 179.00 179.24 1.0K
09:57 178.82 179.17 178.82 179.17 0.6K
09:58 178.77 178.77 178.77 178.77 0.5K
10:01 178.70 178.87 178.70 178.85 2.0K
10:02 179.00 179.00 178.82 179.00 1.7K
10:03 178.91 179.02 178.91 179.02 4.6K
10:04 179.03 179.03 179.03 179.03 0.6K
10:05 179.22 179.60 179.22 179.60 3.9K
10:06 179.72 180.22 179.72 180.22 1.6K
10:07 180.21 180.21 180.01 180.01 6.3K
10:11 180.07 180.09 180.07 180.09 1.9K
10:12 180.01 180.01 179.96 179.96 1.5K
10:13 179.63 179.63 179.53 179.53 1.9K
10:15 179.84 180.23 179.84 180.23 1.5K
10:16 180.11 180.26 180.10 180.10 0.8K
10:17 179.83 180.07 179.83 180.07 1.5K
10:18 180.14 180.14 180.14 180.14 1.3K
10:19 180.38 180.38 180.38 180.38 1.2K
10:20 180.30 180.30 180.30 180.30 0.2K
10:21 180.26 180.26 180.26 180.26 1.2K
10:22 180.45 180.45 180.45 180.45 1.0K
10:23 180.24 180.24 180.24 180.24 1.2K
10:24 180.48 180.52 180.48 180.52 1.4K
10:25 180.29 180.48 180.29 180.37 4.4K
10:30 180.77 180.91 180.77 180.91 5.3K
10:32 180.65 180.82 180.55 180.55 1.3K
10:33 180.65 180.70 180.65 180.70 0.8K
10:35 180.74 180.74 180.64 180.64 0.5K
10:36 180.84 181.01 180.84 181.01 1.6K
10:37 180.96 180.96 180.84 180.84 0.3K
10:38 181.02 181.02 181.01 181.01 1.0K
10:39 181.06 181.06 181.06 181.06 0.4K
10:40 181.08 181.08 181.08 181.08 1.0K
10:42 181.64 181.98 181.64 181.98 2.1K
10:43 182.00 182.00 182.00 182.00 0.7K
10:44 181.90 181.90 181.43 181.70 4.4K
10:45 181.70 181.70 181.69 181.69 1.2K
10:46 181.86 181.86 181.70 181.70 0.4K
10:49 181.66 181.71 181.66 181.71 0.5K
10:51 181.32 181.39 181.32 181.39 1.3K
10:52 181.38 181.38 181.38 181.38 0.2K
10:53 181.29 181.29 181.29 181.29 0.4K
10:54 181.19 181.19 181.19 181.19 0.2K
10:55 181.46 181.64 181.46 181.64 1.3K
10:56 181.39 181.39 181.39 181.39 0.4K
10:57 181.48 181.48 181.48 181.48 1.8K
11:00 181.86 181.86 181.86 181.86 0.3K
11:01 181.83 181.83 181.83 181.83 1.2K
11:04 182.11 182.11 182.11 182.11 1.1K
11:06 182.18 182.18 181.84 182.02 3.1K
11:07 181.80 182.18 181.80 182.18 5.2K
11:11 182.02 182.02 182.02 182.02 0.4K
11:13 181.97 181.97 181.81 181.81 3.7K
11:15 181.68 181.68 181.64 181.64 1.8K
11:18 181.88 181.88 181.88 181.88 0.2K
11:19 181.70 181.70 181.65 181.65 5.0K
11:20 181.65 181.87 181.65 181.87 1.8K
11:21 181.81 181.81 181.53 181.77 5.8K
11:23 181.96 181.97 181.96 181.97 1.4K
11:24 182.50 182.50 182.23 182.35 3.0K
11:25 182.35 182.35 182.12 182.35 1.2K
11:26 182.24 182.35 182.24 182.35 1.9K
11:27 182.35 182.35 182.35 182.35 0.1K
11:28 182.34 182.38 182.33 182.38 3.7K
11:29 182.33 182.35 181.92 181.92 4.7K
11:33 182.10 182.10 182.10 182.10 3.1K
11:34 182.09 182.09 182.06 182.06 4.8K
11:35 182.07 182.08 182.07 182.08 0.8K
11:37 182.18 182.18 182.18 182.18 2.4K
11:38 182.31 182.36 182.30 182.31 1.4K
11:39 182.31 182.31 182.31 182.31 0.4K
11:40 182.32 182.32 182.32 182.32 2.5K
11:42 182.52 182.52 182.34 182.34 0.7K
11:43 182.34 182.35 182.34 182.35 2.2K
11:45 182.39 182.39 182.13 182.13 6.8K
11:46 182.14 182.39 182.14 182.39 1.3K
11:47 182.10 182.10 181.96 181.96 3.4K
11:48 181.89 181.91 181.89 181.91 1.4K
11:49 181.91 181.91 181.86 181.86 0.7K
11:50 181.93 181.93 181.75 181.93 7.1K
11:51 182.06 182.10 181.97 182.10 1.3K
11:52 181.93 181.93 181.93 181.93 0.6K
11:53 181.97 181.97 181.93 181.93 1.0K
11:55 182.08 182.08 182.08 182.08 0.6K
11:56 182.09 182.09 182.09 182.09 1.1K
12:01 181.97 181.98 181.70 181.70 5.8K
12:03 181.70 181.70 181.70 181.70 0.6K
12:05 181.53 181.53 181.32 181.32 1.1K
12:06 181.45 181.45 181.45 181.45 0.3K
12:07 181.30 181.50 181.21 181.50 5.5K
12:10 181.55 181.55 181.55 181.55 0.4K
12:11 181.63 181.63 181.50 181.50 1.8K
12:12 181.62 181.74 181.57 181.74 1.1K
12:13 181.59 181.60 181.59 181.59 0.7K
12:15 181.56 181.56 181.55 181.55 0.3K
12:16 181.54 181.62 181.54 181.62 0.2K
12:17 181.53 181.53 181.41 181.41 2.2K
12:18 181.74 181.74 181.64 181.64 3.2K
12:19 181.70 181.70 181.70 181.70 0.4K
12:20 181.70 181.70 181.70 181.70 1.6K
12:22 181.76 181.76 181.76 181.76 0.8K
12:26 181.93 181.93 181.81 181.81 1.5K
12:27 181.75 181.75 181.75 181.75 0.4K
12:28 181.63 181.63 181.63 181.63 0.1K
12:29 181.76 181.76 181.52 181.65 3.3K
12:30 181.40 181.40 181.40 181.40 1.5K
12:31 181.65 181.65 181.49 181.61 5.4K
12:34 181.61 181.61 181.61 181.61 2.0K
12:37 181.62 181.62 181.62 181.62 0.7K
12:40 181.89 181.89 181.69 181.69 0.5K
12:41 181.82 181.82 181.82 181.82 0.8K
12:44 181.72 181.72 181.69 181.69 2.7K
12:46 181.55 181.55 181.55 181.55 0.5K
12:47 181.44 181.53 181.44 181.53 6.2K
12:48 181.72 181.72 181.72 181.72 1.7K
12:50 181.81 181.81 181.81 181.81 1.1K
12:53 181.89 181.89 181.89 181.89 1.7K
12:54 181.90 181.90 181.90 181.90 0.4K
12:56 181.88 182.04 181.88 182.04 0.9K
12:57 182.15 182.15 182.14 182.14 1.0K
13:00 182.01 182.17 182.01 182.17 0.8K
13:01 182.01 182.01 182.01 182.01 1.4K
13:02 182.01 182.01 181.77 181.77 3.5K
13:03 181.60 181.60 181.60 181.60 1.7K
13:06 181.59 181.59 181.59 181.59 0.6K
13:07 181.59 181.59 181.59 181.59 0.2K
13:08 181.59 181.59 181.59 181.59 0.9K
13:09 181.59 181.59 181.21 181.21 3.8K
13:11 181.48 181.63 181.48 181.63 2.5K
13:12 181.41 181.41 181.39 181.39 0.8K
13:14 181.47 181.47 181.47 181.47 0.2K
13:15 181.32 181.40 181.32 181.40 1.0K
13:17 181.41 181.41 181.41 181.41 0.3K
13:18 181.51 181.51 181.51 181.51 0.2K
13:19 181.59 181.59 181.59 181.59 0.6K
13:20 181.64 181.64 181.64 181.64 0.5K
13:21 181.51 181.51 181.42 181.42 0.8K
13:22 181.38 181.38 181.38 181.38 1.5K
13:23 181.47 181.47 181.47 181.47 1.1K
13:24 181.14 181.48 181.14 181.48 1.8K
13:26 181.52 181.52 181.52 181.52 0.3K
13:27 181.44 181.44 181.44 181.44 1.3K
13:30 181.26 181.49 181.26 181.49 0.7K
13:31 181.35 181.35 181.35 181.35 1.1K
13:32 181.39 181.39 181.26 181.26 7.1K
13:33 181.33 181.33 181.17 181.33 0.5K
13:34 181.19 181.19 181.19 181.19 1.2K
13:35 181.22 181.22 181.22 181.22 3.0K
13:39 181.28 181.33 181.28 181.33 1.4K
13:41 181.25 181.25 181.24 181.24 0.6K
13:42 181.26 181.26 181.26 181.26 4.6K
13:43 181.05 181.15 181.05 181.15 2.3K
13:44 181.14 181.14 180.74 180.74 4.2K
13:45 180.74 180.74 180.72 180.72 1.8K
13:47 180.48 180.48 180.14 180.14 1.9K
13:48 180.19 180.66 180.19 180.66 4.8K
13:49 180.54 180.54 180.54 180.54 2.7K
13:50 180.53 180.53 180.53 180.53 0.7K
13:51 180.62 180.62 180.62 180.62 1.1K
13:52 180.72 180.72 180.29 180.29 1.0K
13:53 180.70 180.70 180.70 180.70 1.5K
13:57 181.01 181.02 181.01 181.02 1.0K
13:58 180.76 181.10 180.76 181.10 1.5K
13:59 181.19 181.19 181.19 181.19 0.8K
14:00 181.27 181.37 181.27 181.37 0.4K
14:01 181.26 181.34 181.16 181.16 2.1K
14:02 181.10 181.15 181.10 181.15 1.6K
14:05 180.98 180.98 180.98 180.98 0.5K
14:06 180.92 181.15 180.87 181.14 1.8K
14:09 180.98 180.98 180.97 180.97 0.5K
14:10 180.97 181.09 180.97 181.09 0.9K
14:12 180.96 181.11 180.96 181.11 0.5K
14:13 180.98 180.98 180.98 180.98 0.6K
14:14 180.96 180.96 180.96 180.96 3.1K
14:15 180.73 180.80 180.63 180.63 3.5K
14:16 180.55 180.55 180.42 180.42 2.2K
14:17 180.20 180.50 180.20 180.50 2.2K
14:18 180.39 180.39 180.39 180.39 0.4K
14:21 180.25 180.25 180.25 180.25 0.4K
14:22 180.08 180.26 180.08 180.26 4.3K
14:23 180.20 180.23 180.18 180.18 1.8K
14:24 180.20 180.29 180.05 180.13 2.4K
14:25 180.28 180.28 180.27 180.27 3.0K
14:26 180.29 180.50 180.29 180.50 3.1K
14:27 180.50 180.71 180.37 180.71 4.3K
14:28 180.56 180.56 180.55 180.55 2.2K
14:29 180.56 180.56 180.56 180.56 1.6K
14:30 180.56 180.56 180.45 180.45 1.8K
14:31 180.36 180.36 180.36 180.36 0.8K
14:32 180.24 180.24 180.24 180.24 0.5K
14:34 180.04 180.04 180.04 180.04 0.6K
14:35 179.98 179.98 179.98 179.98 0.2K
14:36 179.97 180.00 179.97 180.00 0.2K
14:37 180.02 180.02 180.02 180.02 0.6K
14:39 179.95 179.95 179.95 179.95 0.5K
14:41 180.07 180.07 180.07 180.07 0.6K
14:43 180.23 180.37 180.23 180.37 1.6K
14:44 180.23 180.23 180.23 180.23 0.5K
14:45 180.20 180.20 180.20 180.20 0.1K
14:46 180.29 180.29 180.29 180.29 0.6K
14:48 180.28 180.28 180.25 180.25 0.3K
14:49 180.27 180.27 180.27 180.27 0.2K
14:50 180.27 180.41 180.27 180.41 0.6K
14:52 180.22 180.26 180.22 180.26 2.3K
14:53 180.16 180.26 180.14 180.14 6.7K
14:54 180.17 180.25 180.17 180.25 1.1K
14:55 180.28 180.28 180.13 180.18 1.9K
14:56 180.11 180.11 180.11 180.11 0.5K
14:57 179.95 180.38 179.60 180.38 18.1K
14:58 180.40 180.40 180.40 180.40 0.7K
15:00 180.17 180.17 180.17 180.17 0.4K
15:01 180.14 180.14 180.14 180.14 0.4K
15:02 180.10 180.10 180.10 180.10 0.1K
15:03 180.25 180.43 180.25 180.40 3.1K
15:04 180.19 180.19 180.19 180.19 0.3K
15:05 180.25 180.44 180.25 180.44 1.6K
15:06 180.51 180.60 180.44 180.60 2.1K
15:07 180.39 180.52 180.39 180.52 1.5K
15:08 180.62 180.70 180.62 180.70 1.8K
15:10 180.69 180.69 180.67 180.67 1.2K
15:11 180.69 180.69 180.66 180.66 0.7K
15:12 180.74 180.94 180.74 180.94 1.3K
15:14 180.75 180.94 180.75 180.94 1.5K
15:15 180.87 180.87 180.87 180.87 0.2K
15:17 180.89 180.89 180.89 180.89 0.3K
15:18 180.78 180.92 180.78 180.92 2.7K
15:19 180.84 180.85 180.59 180.59 5.1K
15:20 180.53 180.53 180.44 180.44 1.1K
15:23 180.28 180.33 180.22 180.22 2.1K
15:24 180.46 180.50 180.33 180.50 3.7K
15:28 180.39 180.39 180.39 180.39 0.6K
15:29 180.31 180.32 180.20 180.29 1.9K
15:30 180.18 180.20 180.18 180.18 1.2K
15:31 180.07 180.07 179.90 180.02 3.5K
15:32 179.99 179.99 179.99 179.99 1.1K
15:33 180.02 180.02 180.02 180.02 1.2K
15:34 179.94 179.94 179.94 179.94 1.0K
15:35 179.80 179.95 179.80 179.95 1.2K
15:37 179.81 179.86 179.81 179.86 0.2K
15:38 179.77 179.77 179.77 179.77 2.1K
15:39 179.41 179.51 179.26 179.51 2.0K
15:40 179.39 179.39 179.39 179.39 0.4K
15:41 179.14 179.25 179.12 179.25 1.6K
15:42 179.31 179.31 179.30 179.30 4.8K
15:44 179.31 179.31 179.31 179.31 0.5K
15:45 179.31 179.49 179.20 179.20 0.6K
15:46 179.65 179.68 179.42 179.68 6.8K
15:47 179.62 179.62 179.49 179.50 1.1K
15:48 179.48 179.48 179.48 179.48 0.8K
15:49 179.42 179.51 179.42 179.51 0.6K
15:50 179.39 179.39 179.04 179.04 1.8K
15:51 179.04 179.04 178.77 178.92 10.5K
15:52 178.81 178.92 178.71 178.92 2.0K
15:53 178.81 178.93 178.69 178.93 6.5K
15:54 178.98 178.98 178.84 178.84 1.8K
15:55 178.98 179.16 178.98 179.00 5.1K
15:56 178.98 179.08 178.90 178.94 8.6K
15:57 178.94 178.97 178.94 178.95 6.1K
15:58 178.87 179.03 178.80 178.88 21.2K
15:59 179.02 179.33 179.02 179.21 105.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음