Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
252.14
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 194.77 194.77 194.77 194.77 6.5K
09:31 194.54 194.54 194.40 194.40 7.3K
09:32 195.16 195.16 195.16 195.16 0.3K
09:33 195.25 195.25 195.25 195.25 2.8K
09:34 195.09 195.09 195.09 195.09 0.2K
09:35 195.09 195.09 195.09 195.09 0.2K
09:36 195.53 195.53 195.53 195.53 0.4K
09:37 196.03 196.03 195.27 195.27 4.5K
09:39 195.12 195.12 195.12 195.12 0.7K
09:40 195.71 196.10 195.71 196.10 1.3K
09:42 195.92 196.72 195.92 196.72 1.1K
09:43 195.60 195.60 195.60 195.60 0.2K
09:44 195.89 196.12 195.89 196.12 0.3K
09:45 196.16 197.10 196.16 197.10 3.8K
09:46 195.74 196.38 195.74 196.38 4.6K
09:47 197.10 197.10 196.63 196.63 1.2K
09:48 196.99 196.99 196.63 196.63 0.9K
09:49 196.63 196.63 196.61 196.61 0.3K
09:50 196.51 196.63 196.02 196.02 2.2K
09:51 197.15 197.15 196.79 196.79 1.1K
09:52 196.82 196.82 196.82 196.82 0.3K
09:53 196.75 196.88 196.75 196.88 1.0K
09:54 196.59 196.72 196.59 196.72 0.5K
09:55 196.72 196.86 196.72 196.86 0.4K
09:56 196.84 196.84 196.84 196.84 0.6K
09:57 196.84 196.84 196.84 196.84 0.6K
09:58 196.83 196.83 196.83 196.83 1.0K
10:00 197.00 197.00 196.67 196.67 2.7K
10:01 196.01 196.52 196.01 196.52 0.5K
10:02 196.04 196.04 196.04 196.04 4.2K
10:03 195.29 195.29 195.29 195.29 0.5K
10:04 195.29 195.29 195.29 195.29 0.7K
10:06 195.98 195.98 195.82 195.82 3.5K
10:08 196.25 196.48 196.25 196.48 1.2K
10:09 196.34 196.34 196.34 196.34 0.3K
10:10 196.41 196.41 196.41 196.41 0.3K
10:11 196.26 196.50 196.26 196.50 1.8K
10:12 196.38 196.38 196.23 196.32 1.1K
10:13 196.32 196.32 196.32 196.32 0.5K
10:14 196.31 196.31 196.31 196.31 0.3K
10:15 196.03 196.03 196.03 196.03 1.4K
10:16 195.84 195.84 195.84 195.84 0.5K
10:17 195.66 195.66 195.66 195.66 1.0K
10:20 195.38 195.94 195.38 195.87 3.3K
10:21 195.80 195.80 195.80 195.80 1.3K
10:26 195.43 195.43 195.43 195.43 0.4K
10:27 195.39 195.39 195.38 195.38 1.1K
10:28 195.77 195.77 195.77 195.77 2.0K
10:29 195.70 195.70 195.70 195.70 2.0K
10:33 195.61 195.61 195.61 195.61 0.1K
10:34 195.88 195.88 195.88 195.88 1.4K
10:36 195.98 195.98 195.98 195.98 1.3K
10:37 195.63 195.63 195.63 195.63 0.3K
10:38 196.12 196.23 196.12 196.23 2.5K
10:42 196.26 196.50 196.26 196.50 1.2K
10:43 196.43 196.43 196.43 196.43 0.5K
10:44 196.49 196.49 196.49 196.49 0.3K
10:45 196.20 196.20 196.20 196.20 0.3K
10:46 196.42 196.42 196.42 196.42 1.0K
10:48 196.44 196.44 196.44 196.44 0.4K
10:50 196.50 196.61 196.50 196.61 2.0K
10:51 196.66 196.66 196.66 196.66 1.4K
10:53 196.93 197.06 196.93 197.06 2.3K
10:55 197.04 197.06 197.04 197.06 1.1K
10:56 197.20 197.20 197.20 197.20 0.3K
10:58 196.97 196.97 196.97 196.97 0.5K
10:59 197.02 197.02 197.02 197.02 1.1K
11:01 197.21 197.21 197.21 197.21 0.7K
11:02 197.45 197.45 197.45 197.45 0.5K
11:03 197.32 197.32 197.32 197.32 0.9K
11:04 197.47 197.47 197.47 197.47 1.1K
11:05 197.61 197.85 197.61 197.85 2.2K
11:06 197.87 197.87 197.87 197.87 1.4K
11:08 197.26 197.31 197.26 197.31 1.4K
11:11 196.78 196.78 196.78 196.78 1.6K
11:15 196.79 196.79 196.79 196.79 0.3K
11:16 196.61 196.61 196.61 196.61 0.2K
11:17 197.02 197.29 197.02 197.29 2.8K
11:18 197.47 197.47 197.47 197.47 0.3K
11:19 197.71 197.71 197.71 197.71 1.0K
11:21 197.81 197.81 197.57 197.57 0.8K
11:22 197.60 197.60 197.60 197.60 0.4K
11:24 197.42 197.42 197.42 197.42 0.8K
11:27 198.15 198.15 198.15 198.15 0.6K
11:29 197.85 197.85 197.59 197.59 1.5K
11:30 197.84 198.04 197.58 197.58 1.7K
11:31 197.95 197.95 197.91 197.91 1.1K
11:33 197.98 197.98 197.98 197.98 0.8K
11:34 198.12 198.12 198.12 198.12 0.6K
11:36 198.17 198.17 198.15 198.15 2.1K
11:39 198.09 198.22 198.09 198.22 0.6K
11:40 198.12 198.12 198.12 198.12 0.2K
11:41 198.22 198.22 198.22 198.22 0.3K
11:42 198.10 198.10 198.10 198.10 0.9K
11:43 197.85 197.85 197.76 197.77 1.0K
11:44 198.00 198.00 198.00 198.00 0.3K
11:46 197.87 197.98 197.82 197.82 2.2K
11:50 197.51 197.51 197.51 197.51 0.3K
11:52 197.51 197.51 197.35 197.35 2.7K
11:54 197.95 197.95 197.95 197.95 2.6K
11:55 198.05 198.05 197.73 197.73 1.7K
11:58 197.67 197.79 197.67 197.79 1.1K
12:00 197.57 197.99 197.57 197.99 2.5K
12:01 197.51 197.51 197.51 197.51 1.0K
12:06 197.46 197.46 197.46 197.46 0.1K
12:07 197.44 197.44 197.44 197.44 0.8K
12:09 197.50 197.50 197.27 197.27 3.0K
12:11 196.88 196.88 196.88 196.88 0.3K
12:12 196.73 196.73 196.52 196.52 4.8K
12:15 196.75 196.75 196.75 196.75 0.1K
12:16 196.75 196.75 196.75 196.75 3.3K
12:18 196.65 196.65 196.56 196.56 9.9K
12:19 196.31 196.31 196.31 196.31 1.4K
12:22 196.47 196.47 195.97 195.97 3.5K
12:23 196.21 196.21 195.81 196.09 2.4K
12:24 196.15 196.15 196.15 196.15 1.5K
12:25 196.44 196.44 196.44 196.44 1.7K
12:27 196.24 196.25 196.24 196.25 0.5K
12:30 196.34 196.68 196.34 196.68 1.8K
12:32 196.85 196.85 196.85 196.85 0.4K
12:33 196.89 196.89 196.73 196.73 2.9K
12:34 196.66 196.66 196.66 196.66 0.7K
12:35 196.64 196.64 196.64 196.64 0.3K
12:36 196.50 196.52 196.27 196.52 4.5K
12:37 196.51 196.52 196.51 196.51 0.6K
12:39 196.10 196.10 196.10 196.10 1.2K
12:40 196.04 196.04 196.04 196.04 0.3K
12:42 195.91 195.91 195.91 195.91 0.2K
12:44 196.10 196.21 196.10 196.21 1.8K
12:48 196.13 196.13 196.13 196.13 0.4K
12:50 196.25 196.25 196.25 196.25 0.3K
12:51 196.07 196.07 196.07 196.07 1.3K
12:54 195.92 195.99 195.92 195.99 1.2K
12:55 195.88 195.88 195.88 195.88 1.2K
12:56 195.60 195.60 195.60 195.60 0.8K
13:00 195.48 195.48 195.48 195.48 0.3K
13:03 195.35 195.35 195.30 195.30 1.3K
13:05 195.00 195.05 194.56 195.05 4.5K
13:06 194.77 194.77 194.77 194.77 0.7K
13:08 195.10 195.10 194.91 194.91 0.6K
13:09 194.83 194.92 194.83 194.92 0.6K
13:11 194.70 194.92 194.70 194.89 0.5K
13:12 194.68 194.68 194.68 194.68 0.2K
13:14 194.66 194.66 194.66 194.66 0.4K
13:16 194.80 194.80 194.80 194.80 0.2K
13:17 194.91 194.91 194.66 194.80 2.6K
13:18 194.86 194.86 194.86 194.86 1.1K
13:20 194.42 194.42 194.42 194.42 0.2K
13:21 194.42 194.42 194.42 194.42 0.7K
13:22 194.58 194.58 194.58 194.58 1.0K
13:25 193.88 193.88 193.74 193.74 1.6K
13:27 193.92 194.17 193.92 194.09 2.8K
13:30 193.86 193.86 193.86 193.86 1.3K
13:34 193.90 193.90 193.83 193.83 1.1K
13:35 193.78 193.90 193.78 193.90 2.0K
13:39 193.94 193.94 193.94 193.94 1.7K
13:40 193.94 193.94 193.94 193.94 2.6K
13:44 193.85 193.85 193.85 193.85 0.6K
13:47 193.90 193.90 193.90 193.90 1.6K
13:52 193.97 193.97 193.89 193.89 0.4K
13:53 193.78 193.78 193.78 193.78 0.5K
13:56 193.90 193.90 193.90 193.90 2.8K
13:58 193.67 193.75 193.67 193.75 2.0K
14:00 193.33 193.47 193.33 193.47 0.7K
14:01 193.56 193.56 193.21 193.21 0.5K
14:02 193.88 194.37 193.88 194.04 4.0K
14:03 194.24 194.24 194.24 194.24 0.4K
14:04 194.05 194.05 194.05 194.05 0.3K
14:05 193.98 194.35 193.98 194.35 0.5K
14:06 194.00 194.00 194.00 194.00 0.2K
14:07 194.29 194.29 194.14 194.24 2.2K
14:08 194.48 194.49 194.48 194.49 0.5K
14:09 194.49 194.49 194.48 194.48 1.1K
14:10 194.57 194.57 194.57 194.57 0.9K
14:11 194.57 194.57 194.57 194.57 0.2K
14:12 194.66 194.66 194.66 194.66 1.0K
14:14 194.52 194.52 194.52 194.52 1.8K
14:16 194.41 194.41 194.41 194.41 1.3K
14:21 194.61 194.61 194.61 194.61 0.2K
14:22 194.09 194.09 194.09 194.09 0.4K
14:24 194.32 194.32 194.32 194.32 0.3K
14:25 194.33 194.37 194.33 194.37 0.9K
14:27 194.20 194.53 194.20 194.53 0.9K
14:28 194.49 194.49 194.49 194.49 0.8K
14:29 194.51 194.51 194.43 194.43 1.5K
14:30 194.35 194.58 194.25 194.58 1.5K
14:31 194.30 194.30 194.30 194.30 0.3K
14:32 194.23 194.23 194.23 194.23 0.4K
14:33 194.17 194.17 194.17 194.17 0.8K
14:34 194.23 194.23 194.23 194.23 0.6K
14:36 194.05 194.05 194.05 194.05 1.3K
14:37 193.76 193.76 193.76 193.76 0.4K
14:38 194.07 194.07 193.83 193.90 2.3K
14:41 193.83 193.98 193.83 193.98 0.8K
14:42 193.96 193.96 193.96 193.96 0.6K
14:44 194.10 194.10 194.10 194.10 0.8K
14:47 194.36 194.39 194.36 194.39 3.5K
14:48 194.28 194.31 194.28 194.31 0.8K
14:50 194.30 194.30 194.30 194.30 1.2K
14:51 194.34 194.34 194.31 194.31 0.8K
14:52 194.31 194.31 194.26 194.26 1.1K
14:54 194.26 194.26 194.26 194.26 0.8K
14:57 194.00 194.00 194.00 194.00 0.6K
14:59 194.07 194.07 194.07 194.07 0.9K
15:02 194.17 194.17 194.12 194.12 1.1K
15:03 194.14 194.14 194.14 194.14 1.1K
15:04 194.13 194.13 194.13 194.13 0.7K
15:06 193.96 193.96 193.96 193.96 0.3K
15:07 193.94 194.04 193.94 194.04 1.5K
15:08 194.04 194.16 194.04 194.05 1.7K
15:13 194.03 194.03 194.00 194.00 1.2K
15:14 194.02 194.04 194.02 194.04 0.4K
15:15 194.02 194.02 194.02 194.02 0.7K
15:17 194.02 194.09 194.02 194.07 4.3K
15:18 194.30 194.30 194.30 194.30 2.7K
15:19 194.11 194.11 194.11 194.11 1.1K
15:21 193.79 193.79 193.79 193.79 1.7K
15:22 193.98 193.98 193.83 193.96 0.9K
15:23 193.98 194.04 193.98 194.04 1.6K
15:24 194.20 194.20 194.20 194.20 2.2K
15:25 194.62 194.90 194.62 194.90 4.4K
15:26 194.65 194.65 194.65 194.65 3.1K
15:28 194.50 194.50 194.50 194.50 0.4K
15:30 194.63 194.64 194.63 194.63 0.8K
15:31 194.79 194.79 194.76 194.76 2.8K
15:32 194.86 194.86 194.77 194.77 0.7K
15:33 194.87 194.87 194.87 194.87 1.8K
15:34 194.96 194.96 194.96 194.96 1.6K
15:37 194.99 194.99 194.92 194.92 1.0K
15:38 194.91 194.91 194.91 194.91 1.1K
15:39 194.95 195.09 194.95 195.09 2.8K
15:40 195.14 195.34 195.14 195.28 4.2K
15:41 195.28 195.28 195.07 195.07 1.4K
15:42 195.28 195.28 195.09 195.13 3.1K
15:44 194.79 194.99 194.79 194.79 2.1K
15:45 194.72 195.08 194.72 195.08 6.1K
15:46 194.92 194.92 194.87 194.87 0.9K
15:47 195.00 195.60 195.00 195.60 6.7K
15:48 195.50 195.78 195.50 195.78 1.4K
15:49 195.78 195.90 195.78 195.90 2.7K
15:50 195.83 195.83 195.65 195.75 3.2K
15:51 195.66 195.66 195.66 195.66 2.0K
15:52 195.81 195.83 195.61 195.61 6.2K
15:53 195.74 195.74 195.64 195.64 0.6K
15:54 195.64 195.78 195.43 195.43 7.0K
15:55 195.49 195.84 195.49 195.58 11.0K
15:56 195.58 195.68 195.55 195.57 6.3K
15:57 195.57 195.94 195.57 195.75 14.9K
15:58 195.75 196.10 195.75 195.90 14.8K
15:59 195.77 196.14 195.77 196.14 170.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음