Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
252.14
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 177.00 177.00 176.42 176.87 5.3K
09:31 176.01 176.72 175.80 176.72 4.5K
09:32 176.45 176.47 176.45 176.47 0.7K
09:33 177.17 177.27 177.17 177.27 2.4K
09:34 177.46 177.46 176.63 177.27 1.1K
09:35 177.38 177.38 177.38 177.38 0.3K
09:36 177.40 177.40 177.40 177.40 0.4K
09:37 176.47 176.47 176.47 176.47 0.2K
09:38 176.68 176.68 176.68 176.68 1.3K
09:39 176.92 176.98 176.92 176.98 1.0K
09:42 176.52 176.55 176.52 176.55 1.0K
09:43 177.05 177.05 177.05 177.05 0.8K
09:44 176.91 176.91 176.91 176.91 1.5K
09:47 176.24 176.24 176.24 176.24 0.5K
09:49 176.24 176.24 175.99 175.99 1.7K
09:51 175.91 176.43 175.91 176.43 2.9K
09:52 176.61 176.61 176.61 176.61 0.4K
09:53 176.61 176.61 176.61 176.61 0.2K
09:54 176.61 176.61 176.61 176.61 0.4K
09:55 176.23 176.59 176.23 176.59 0.4K
09:57 176.95 176.95 176.95 176.95 0.5K
10:00 176.54 176.54 176.38 176.38 16.8K
10:01 176.44 176.44 176.44 176.44 0.4K
10:02 177.03 177.88 177.03 177.88 2.0K
10:03 177.41 178.01 177.41 177.64 1.8K
10:06 177.62 177.62 177.62 177.62 0.5K
10:07 177.18 177.18 177.18 177.18 0.4K
10:10 177.33 177.33 177.33 177.33 0.1K
10:11 177.36 177.38 177.36 177.38 0.6K
10:12 177.04 177.04 177.04 177.04 0.5K
10:13 177.02 177.02 177.02 177.02 0.2K
10:14 177.04 177.04 177.04 177.04 5.4K
10:15 177.09 177.36 176.29 176.74 8.9K
10:16 177.17 177.17 176.99 176.98 6.4K
10:17 176.90 176.90 176.90 176.90 1.6K
10:19 176.64 176.64 176.64 176.64 0.5K
10:20 176.64 176.71 176.64 176.71 2.8K
10:26 176.95 176.95 176.60 176.60 0.6K
10:27 176.65 176.65 176.65 176.65 0.1K
10:28 176.65 176.65 176.65 176.65 0.4K
10:29 176.68 176.68 176.68 176.68 1.0K
10:30 176.74 176.74 176.74 176.74 0.2K
10:31 176.69 176.69 176.61 176.61 0.7K
10:32 176.77 176.77 176.77 176.77 0.4K
10:33 176.76 176.76 176.76 176.76 0.4K
10:34 176.77 177.06 176.77 177.06 4.1K
10:36 177.12 177.12 177.11 177.11 1.4K
10:37 177.10 177.20 176.90 177.00 3.4K
10:38 176.96 176.96 176.96 176.96 1.0K
10:41 176.96 176.96 176.78 176.78 1.4K
10:42 176.78 176.78 176.70 176.70 1.4K
10:45 176.48 176.48 176.48 176.48 0.2K
10:46 176.31 176.31 176.31 176.31 0.5K
10:48 176.23 176.24 176.23 176.24 1.5K
10:50 176.24 176.39 176.24 176.39 3.0K
10:52 177.04 177.04 177.04 177.04 0.7K
10:53 177.05 177.05 177.05 177.05 0.6K
10:54 176.98 176.98 176.98 176.98 2.3K
10:56 176.75 176.75 176.75 176.75 0.2K
10:57 176.53 176.75 176.53 176.75 1.1K
10:58 176.64 176.64 176.64 176.64 3.2K
10:59 176.39 176.39 176.38 176.38 1.4K
11:00 176.37 176.37 176.07 176.07 1.1K
11:01 176.04 176.04 176.04 176.04 1.5K
11:02 175.94 176.00 175.94 176.00 1.2K
11:05 175.86 176.15 175.86 176.15 2.3K
11:06 176.13 176.13 176.13 176.13 0.4K
11:08 175.83 175.83 175.83 175.83 1.0K
11:09 175.49 175.72 175.49 175.72 3.0K
11:10 175.40 175.40 175.40 175.40 0.3K
11:11 175.81 175.81 175.81 175.81 0.6K
11:13 175.56 175.56 175.56 175.56 1.2K
11:15 175.66 175.78 175.66 175.78 0.5K
11:18 175.83 175.98 175.83 175.98 0.6K
11:19 175.76 175.76 175.51 175.51 2.5K
11:20 175.40 175.48 175.40 175.48 1.9K
11:22 175.53 175.54 175.53 175.54 3.1K
11:25 175.52 175.52 175.52 175.52 1.1K
11:27 175.52 175.52 175.52 175.52 0.9K
11:28 175.34 175.34 175.11 175.11 3.8K
11:29 175.09 175.09 174.89 174.89 1.6K
11:31 175.00 175.00 175.00 175.00 0.6K
11:32 175.00 175.00 174.89 174.89 6.3K
11:34 175.01 175.01 175.00 175.00 0.7K
11:35 175.00 175.00 175.00 175.00 1.6K
11:36 174.85 174.91 174.66 174.91 4.0K
11:40 174.66 174.66 174.66 174.66 0.4K
11:42 174.39 174.39 174.39 174.39 2.7K
11:43 174.43 174.86 174.43 174.86 2.1K
11:44 174.78 174.78 174.78 174.78 0.5K
11:47 175.20 175.47 175.20 175.45 1.6K
11:51 175.40 175.40 175.21 175.21 0.4K
11:53 175.40 175.40 175.40 175.40 0.2K
11:54 175.39 175.39 175.23 175.23 0.8K
11:55 175.14 175.14 175.14 175.14 0.2K
11:56 174.96 174.96 174.96 174.96 1.4K
11:57 174.88 174.88 174.86 174.86 0.2K
11:58 174.91 174.91 174.91 174.91 2.7K
12:08 174.58 174.58 174.58 174.58 0.2K
12:09 174.70 174.70 174.70 174.70 0.7K
12:11 174.70 174.70 174.70 174.70 0.4K
12:12 174.66 174.66 174.66 174.66 0.8K
12:13 174.57 174.57 174.57 174.57 0.3K
12:15 174.57 174.57 174.57 174.57 0.2K
12:17 174.56 174.56 174.56 174.56 0.5K
12:18 174.59 174.59 174.59 174.59 0.8K
12:20 174.50 174.71 174.50 174.71 4.1K
12:24 174.65 174.65 174.65 174.65 0.3K
12:25 174.66 174.66 174.66 174.66 0.2K
12:26 174.66 174.66 174.66 174.66 0.2K
12:27 174.66 174.67 174.66 174.67 0.3K
12:29 174.66 174.66 174.66 174.66 1.1K
12:34 174.50 174.50 174.50 174.50 1.1K
12:36 174.32 174.32 174.32 174.32 1.4K
12:38 174.23 174.23 174.22 174.22 0.8K
12:39 174.22 174.22 174.22 174.22 0.3K
12:41 174.21 174.21 174.21 174.21 1.3K
12:44 174.24 174.24 174.24 174.24 0.5K
12:45 174.45 174.45 174.28 174.28 0.4K
12:46 174.27 174.27 174.27 174.27 0.4K
12:48 174.29 174.29 174.29 174.29 0.5K
12:50 174.27 174.27 174.27 174.27 0.4K
12:51 174.26 174.37 174.26 174.34 3.2K
12:52 174.37 174.50 174.37 174.48 3.0K
12:53 174.76 174.76 174.76 174.76 8.1K
12:54 174.58 174.58 174.17 174.17 5.9K
12:55 174.27 174.27 174.27 174.27 0.7K
12:56 174.25 174.25 174.25 174.25 2.1K
13:07 174.18 174.18 174.18 174.18 0.4K
13:09 174.17 174.17 174.17 174.17 0.3K
13:11 174.14 174.14 173.85 173.85 2.6K
13:12 173.95 173.95 173.95 173.95 0.8K
13:17 173.95 173.96 173.81 173.96 0.8K
13:19 173.98 174.11 173.93 174.11 2.4K
13:22 174.35 174.35 174.35 174.35 0.2K
13:24 174.30 174.30 173.92 173.92 0.8K
13:25 174.34 174.34 174.34 174.34 2.1K
13:27 174.39 174.39 174.39 174.39 0.5K
13:28 174.41 174.41 174.41 174.41 0.5K
13:29 174.41 174.47 174.21 174.47 1.3K
13:34 174.39 174.39 174.39 174.39 0.7K
13:35 174.41 174.41 174.41 174.41 1.7K
13:37 174.45 174.61 174.45 174.45 1.0K
13:38 174.45 174.45 174.45 174.45 0.4K
13:39 174.46 174.46 174.46 174.46 0.6K
13:40 174.30 174.30 174.30 174.30 0.5K
13:41 174.46 174.46 174.46 174.46 0.6K
13:42 174.17 174.17 174.17 174.17 1.0K
13:45 174.18 174.18 174.18 174.18 0.5K
13:46 174.19 174.29 174.19 174.29 1.6K
13:48 174.22 174.22 174.22 174.22 0.2K
13:49 174.30 174.30 174.30 174.30 0.8K
13:50 174.14 174.14 174.14 174.14 0.6K
13:51 174.30 174.30 174.24 174.24 0.5K
13:52 174.22 174.25 174.18 174.25 2.1K
13:55 174.23 174.23 173.86 173.86 3.0K
13:57 174.09 174.09 174.09 174.09 0.5K
13:58 173.81 173.81 173.81 173.81 1.2K
13:59 173.90 173.90 173.90 173.90 1.1K
14:02 173.62 173.62 173.54 173.62 2.8K
14:03 173.63 173.63 173.63 173.63 0.1K
14:04 173.59 173.59 173.59 173.59 0.6K
14:05 173.59 173.59 173.59 173.59 0.8K
14:06 173.46 173.46 173.41 173.41 1.2K
14:07 173.35 173.35 173.35 173.35 0.5K
14:08 173.38 173.38 173.38 173.38 0.3K
14:09 173.34 173.37 173.34 173.37 0.9K
14:10 173.36 173.36 173.36 173.36 0.8K
14:11 173.37 173.37 173.32 173.32 1.6K
14:13 173.10 173.10 173.10 173.10 2.7K
14:14 173.15 173.46 173.15 173.16 8.7K
14:15 173.23 173.34 173.23 173.24 1.5K
14:16 173.22 173.22 173.13 173.13 0.6K
14:17 173.11 173.11 173.11 173.11 0.8K
14:19 172.88 172.88 172.88 172.88 0.5K
14:20 172.93 172.93 172.81 172.81 0.8K
14:21 172.91 172.91 172.90 172.90 0.8K
14:22 172.90 173.00 172.90 173.00 1.9K
14:25 173.01 173.01 173.01 173.01 0.1K
14:26 172.88 173.02 172.88 173.02 1.8K
14:27 173.00 173.00 173.00 173.00 1.4K
14:28 172.99 172.99 172.90 172.90 0.8K
14:29 172.88 172.88 172.80 172.86 1.6K
14:30 172.85 172.86 172.85 172.86 2.8K
14:31 172.91 172.91 172.91 172.91 1.2K
14:34 172.69 172.69 172.69 172.69 0.5K
14:36 172.79 172.79 172.79 172.79 1.3K
14:41 172.88 172.89 172.88 172.89 0.5K
14:42 172.92 173.03 172.92 173.03 1.7K
14:43 173.09 173.09 173.09 173.09 0.1K
14:44 173.00 173.00 173.00 173.00 1.3K
14:46 172.86 172.86 172.75 172.75 2.2K
14:47 172.66 172.66 172.66 172.66 0.4K
14:49 172.74 172.80 172.74 172.80 1.9K
14:53 173.09 173.17 173.09 173.17 2.5K
14:57 173.11 173.11 173.11 173.11 1.3K
15:01 173.14 173.23 173.14 173.23 0.8K
15:03 172.98 172.98 172.96 172.96 4.0K
15:05 172.89 172.89 172.89 172.89 0.9K
15:07 172.79 172.89 172.79 172.89 2.1K
15:08 172.91 173.03 172.91 173.03 3.7K
15:12 173.19 173.21 173.19 173.21 0.3K
15:13 173.21 173.30 173.21 173.30 2.1K
15:15 173.38 173.38 173.38 173.38 0.2K
15:16 173.39 173.43 173.39 173.43 1.0K
15:18 173.50 173.50 173.40 173.40 0.7K
15:20 173.51 173.51 173.51 173.51 0.6K
15:22 173.48 173.54 173.48 173.48 0.7K
15:23 173.35 173.36 173.35 173.36 3.0K
15:24 173.36 173.42 173.36 173.42 1.6K
15:26 173.36 173.36 173.31 173.36 0.7K
15:27 173.23 173.30 173.23 173.30 2.7K
15:29 173.04 173.36 173.04 173.34 6.0K
15:30 173.50 173.53 173.50 173.53 2.8K
15:31 173.54 173.58 173.54 173.58 10.2K
15:32 173.82 173.82 173.68 173.68 4.8K
15:33 173.46 173.58 173.45 173.45 2.5K
15:34 173.40 173.41 173.40 173.41 2.5K
15:35 173.32 173.55 173.29 173.48 8.6K
15:36 173.62 174.10 173.62 174.03 10.6K
15:37 174.43 174.43 173.96 174.16 3.7K
15:38 173.72 173.88 173.72 173.88 3.5K
15:40 173.99 173.99 173.99 173.99 1.2K
15:41 173.93 173.93 173.93 173.93 1.7K
15:42 173.94 173.94 173.94 173.94 1.8K
15:44 173.72 173.72 173.72 173.72 1.9K
15:45 173.72 173.72 173.72 173.72 2.2K
15:47 173.82 173.82 173.82 173.82 0.5K
15:48 173.92 174.09 173.92 174.00 5.9K
15:49 174.04 174.04 174.02 174.02 1.4K
15:50 174.15 174.15 173.89 174.01 8.9K
15:51 173.96 173.99 173.61 173.61 4.6K
15:52 173.61 173.61 173.50 173.56 3.4K
15:53 173.57 173.57 173.36 173.36 4.7K
15:54 173.32 173.32 173.21 173.21 3.0K
15:55 173.37 173.37 173.30 173.37 3.1K
15:56 173.36 173.54 173.36 173.54 13.9K
15:57 173.54 173.63 173.52 173.62 9.4K
15:58 173.67 173.83 173.67 173.78 16.0K
15:59 173.74 174.09 173.74 174.09 135.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음