Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
252.14
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 173.17 174.57 173.17 174.25 9.4K
09:31 173.08 173.08 173.08 173.08 1.8K
09:32 173.16 173.16 172.69 172.69 1.2K
09:33 172.79 172.79 172.79 172.79 0.1K
09:34 173.09 173.09 173.09 173.09 0.6K
09:35 173.56 173.56 173.56 173.56 1.9K
09:38 173.04 173.23 173.04 173.23 0.3K
09:39 173.20 173.91 173.20 173.59 2.1K
09:40 173.20 173.35 173.20 173.35 3.4K
09:41 173.07 173.33 173.07 173.33 4.0K
09:42 173.51 173.94 173.36 173.36 2.6K
09:44 174.18 174.43 174.18 174.43 3.4K
09:47 174.55 174.55 174.55 174.55 0.6K
09:50 176.42 176.42 176.42 176.42 0.4K
09:51 176.03 176.15 176.03 176.15 0.4K
09:52 175.92 176.19 175.92 175.97 2.4K
09:53 176.11 176.11 176.11 176.11 0.5K
09:54 175.33 175.33 175.33 175.33 0.4K
09:55 175.87 175.87 175.77 175.77 0.9K
09:56 175.87 175.87 175.87 175.87 0.4K
09:57 174.72 174.92 174.72 174.92 1.9K
09:58 174.68 174.68 174.68 174.68 0.7K
09:59 174.50 174.50 174.50 174.50 1.2K
10:00 175.12 175.12 174.80 174.80 1.0K
10:02 174.76 174.91 174.74 174.91 5.0K
10:03 174.91 174.91 174.91 174.91 2.9K
10:05 175.15 175.15 175.15 175.15 0.5K
10:07 175.80 175.80 175.80 175.80 0.5K
10:08 175.61 175.61 175.61 175.61 0.5K
10:09 175.54 175.54 175.54 175.54 0.2K
10:10 175.52 175.52 175.51 175.51 2.5K
10:11 175.56 175.56 175.50 175.50 0.6K
10:12 175.50 175.50 175.07 175.07 6.6K
10:13 174.95 174.95 174.95 174.95 0.2K
10:14 174.95 175.02 174.95 175.02 0.5K
10:15 175.00 175.00 175.00 175.00 1.2K
10:16 174.94 174.94 174.93 174.93 0.5K
10:17 174.73 174.88 174.73 174.88 1.1K
10:18 174.77 174.77 174.77 174.77 2.6K
10:19 174.77 174.77 174.76 174.76 0.4K
10:20 174.75 174.75 174.75 174.75 0.7K
10:21 174.66 174.66 174.66 174.66 2.1K
10:22 174.50 174.50 174.50 174.50 5.4K
10:24 174.19 174.21 174.19 174.21 1.1K
10:25 174.21 174.21 174.21 174.21 0.3K
10:26 174.21 174.69 173.96 174.69 2.0K
10:27 174.49 175.02 174.49 175.02 1.5K
10:28 174.76 174.76 174.76 174.76 0.8K
10:29 175.01 175.06 175.01 175.01 0.9K
10:30 174.81 174.81 174.81 174.81 2.3K
10:32 175.04 175.04 175.04 175.04 0.5K
10:33 175.02 175.02 175.02 175.02 0.7K
10:34 174.91 175.15 174.91 175.15 1.1K
10:35 174.79 174.79 174.79 174.79 0.8K
10:36 175.03 175.03 175.03 175.03 1.1K
10:39 174.98 174.98 174.98 174.98 2.1K
10:40 174.63 174.63 174.63 174.63 0.7K
10:43 175.06 175.06 174.81 174.81 1.7K
10:44 174.60 174.60 174.20 174.54 1.2K
10:45 174.29 174.54 174.29 174.54 3.3K
10:46 174.54 174.54 174.54 174.54 6.4K
10:47 174.20 174.20 174.20 174.20 0.4K
10:48 174.49 174.49 174.49 174.49 0.2K
10:49 174.49 174.49 174.48 174.48 0.6K
10:50 174.48 174.55 174.48 174.55 2.5K
10:51 174.29 174.29 174.29 174.29 0.2K
10:52 174.55 174.56 174.55 174.56 0.4K
10:53 174.56 174.56 174.35 174.42 2.8K
10:54 174.18 174.18 174.18 174.18 0.7K
10:55 174.77 174.77 174.77 174.77 1.6K
10:57 174.58 174.58 174.58 174.58 0.2K
10:58 174.58 174.58 174.58 174.58 0.5K
10:59 174.59 174.59 174.59 174.59 0.4K
11:01 174.27 174.27 174.20 174.20 1.6K
11:03 174.31 174.31 174.31 174.31 0.2K
11:04 174.44 174.44 174.44 174.44 0.6K
11:05 174.21 174.21 174.21 174.21 0.4K
11:08 174.25 174.25 174.25 174.25 1.3K
11:09 174.21 174.40 174.10 174.40 0.9K
11:10 174.43 174.43 174.43 174.43 0.3K
11:11 174.21 174.21 174.21 174.21 1.0K
11:13 174.36 174.36 174.36 174.36 0.4K
11:15 174.40 174.56 174.40 174.56 1.6K
11:17 174.55 174.55 174.55 174.55 0.3K
11:19 174.21 174.21 174.00 174.00 3.6K
11:20 174.00 174.00 174.00 174.00 0.4K
11:21 174.12 174.12 174.11 174.11 1.1K
11:22 174.11 174.23 174.11 174.22 1.3K
11:23 174.22 174.22 174.22 174.22 0.3K
11:24 173.97 174.22 173.97 174.22 0.6K
11:26 174.06 174.07 174.06 174.07 1.9K
11:27 174.08 174.08 174.08 174.08 0.2K
11:30 174.08 174.08 173.83 173.83 2.0K
11:32 174.10 174.10 174.10 174.10 0.4K
11:33 174.09 174.09 174.09 174.09 0.1K
11:34 174.08 174.08 174.08 174.08 0.2K
11:36 174.10 174.10 174.10 174.10 0.3K
11:37 174.09 174.09 173.84 173.84 2.2K
11:39 173.84 174.07 173.84 174.07 0.4K
11:41 173.83 174.05 173.83 174.05 1.6K
11:44 173.98 173.98 173.75 173.75 2.2K
11:45 173.54 173.54 173.31 173.31 2.1K
11:46 173.50 173.74 173.50 173.74 1.3K
11:47 173.93 173.93 173.81 173.81 0.5K
11:48 173.87 173.87 173.87 173.87 0.6K
11:49 173.87 173.87 173.86 173.86 1.0K
11:50 173.87 173.90 173.87 173.90 0.5K
11:51 173.88 173.88 173.88 173.88 0.3K
11:52 174.11 174.11 174.11 174.11 1.2K
11:54 174.23 174.23 174.23 174.23 0.5K
11:55 174.36 174.36 174.36 174.36 0.4K
11:56 174.36 174.36 174.36 174.36 0.4K
11:57 174.47 174.47 174.17 174.17 1.5K
11:58 173.96 173.96 173.96 173.96 0.3K
11:59 173.96 173.96 173.96 173.96 0.9K
12:01 173.82 173.82 173.82 173.82 0.5K
12:03 174.04 174.04 174.04 174.04 0.2K
12:04 174.03 174.03 174.03 174.03 0.5K
12:07 173.99 173.99 173.75 173.75 3.9K
12:08 173.58 173.58 173.58 173.58 0.7K
12:10 173.60 173.82 173.60 173.82 2.7K
12:11 174.18 174.78 174.18 174.78 3.9K
12:12 174.64 174.64 174.64 174.64 0.6K
12:14 174.70 174.70 174.70 174.70 0.5K
12:17 174.70 174.70 174.68 174.68 1.0K
12:18 174.71 174.71 174.71 174.71 0.4K
12:19 174.69 174.69 174.53 174.53 2.4K
12:20 174.34 174.34 174.34 174.34 1.8K
12:21 174.51 174.51 174.51 174.51 0.1K
12:22 174.68 174.68 174.68 174.68 0.5K
12:24 174.59 174.59 174.59 174.59 0.5K
12:25 174.40 174.40 174.40 174.40 1.3K
12:28 174.34 174.34 174.34 174.34 1.5K
12:30 174.50 174.50 174.50 174.50 0.1K
12:31 174.31 174.31 174.31 174.31 0.4K
12:33 174.20 174.20 174.20 174.20 2.5K
12:36 174.19 174.19 174.19 174.19 1.8K
12:38 174.01 174.01 174.01 174.01 1.0K
12:39 174.21 174.21 174.21 174.21 1.0K
12:40 174.39 174.39 174.39 174.39 0.7K
12:43 174.14 174.14 174.14 174.14 1.3K
12:45 174.41 174.41 174.41 174.41 0.2K
12:46 174.64 174.64 174.64 174.64 0.4K
12:47 174.41 174.41 174.18 174.18 1.2K
12:50 174.37 174.37 174.37 174.37 0.5K
12:53 174.37 174.37 174.37 174.37 0.5K
12:54 174.36 174.36 174.18 174.18 1.9K
12:56 174.34 174.34 174.34 174.34 0.3K
12:58 174.18 174.45 174.18 174.45 4.0K
13:01 174.53 174.53 174.53 174.53 0.7K
13:02 174.32 174.72 174.32 174.72 0.8K
13:04 174.68 175.06 174.68 175.06 1.7K
13:06 174.89 174.89 174.89 174.89 0.2K
13:07 174.89 174.89 174.89 174.89 0.1K
13:08 174.89 174.89 174.89 174.89 0.1K
13:09 174.89 174.89 174.89 174.89 0.5K
13:11 174.99 174.99 174.88 174.88 0.4K
13:12 174.82 174.95 174.82 174.95 1.1K
13:15 174.84 174.84 174.84 174.84 0.2K
13:17 174.94 174.94 174.76 174.76 3.5K
13:18 174.69 174.69 174.62 174.62 1.4K
13:19 174.72 174.72 174.72 174.72 0.2K
13:20 174.70 174.70 174.70 174.70 1.0K
13:22 174.73 174.73 174.73 174.73 0.4K
13:23 174.72 174.72 174.72 174.72 0.2K
13:24 174.73 174.85 174.73 174.85 1.8K
13:26 174.82 174.82 174.82 174.82 0.1K
13:27 174.82 175.00 174.82 175.00 2.4K
13:28 175.03 175.03 175.03 175.03 0.7K
13:29 175.05 175.19 175.05 175.19 0.5K
13:30 175.22 175.22 175.22 175.22 1.5K
13:31 175.24 175.24 175.24 175.24 0.6K
13:32 175.25 175.25 175.25 175.25 0.1K
13:33 175.26 175.26 175.18 175.20 3.4K
13:35 175.27 175.27 175.26 175.26 0.7K
13:36 175.22 175.25 175.22 175.25 1.0K
13:37 175.22 175.22 175.22 175.22 1.5K
13:38 175.27 175.27 175.27 175.27 0.2K
13:39 175.27 175.27 175.27 175.27 0.6K
13:41 175.26 175.26 175.26 175.26 0.9K
13:42 175.24 175.24 175.24 175.24 1.3K
13:43 175.48 175.50 175.48 175.50 3.7K
13:44 175.50 175.50 175.50 175.50 0.4K
13:46 175.36 175.36 175.36 175.36 2.6K
13:47 175.31 175.31 175.31 175.31 1.4K
13:48 175.29 175.29 175.23 175.23 0.7K
13:49 175.30 175.30 175.30 175.30 1.0K
13:51 175.36 175.36 175.16 175.16 2.5K
13:52 175.22 175.22 175.21 175.21 1.9K
13:53 175.22 175.22 175.22 175.22 1.2K
13:54 175.25 175.25 175.25 175.25 0.5K
13:55 175.35 175.35 175.22 175.22 3.1K
13:58 175.43 175.43 175.43 175.43 0.2K
13:59 175.43 175.43 175.43 175.43 1.0K
14:01 175.42 175.42 175.42 175.42 0.3K
14:02 175.41 175.41 175.41 175.41 0.4K
14:03 175.39 175.39 175.39 175.39 1.7K
14:05 175.22 175.31 175.22 175.31 2.4K
14:07 175.14 175.23 175.14 175.23 3.3K
14:09 175.21 175.21 175.21 175.21 0.7K
14:10 175.22 175.22 175.22 175.22 0.1K
14:11 175.08 175.22 175.08 175.22 0.8K
14:12 175.21 175.21 175.16 175.16 0.6K
14:13 175.35 175.59 175.26 175.59 3.8K
14:14 175.77 175.77 175.77 175.77 1.4K
14:17 175.92 175.92 175.92 175.92 1.1K
14:20 175.95 175.95 175.95 175.95 0.4K
14:21 175.90 175.90 175.90 175.90 0.1K
14:22 175.90 175.90 175.90 175.90 2.3K
14:23 175.88 175.94 175.88 175.94 0.9K
14:24 176.02 176.02 176.02 176.02 2.6K
14:26 176.03 176.06 176.03 176.06 0.9K
14:27 175.89 175.89 175.89 175.89 2.0K
14:30 175.77 175.90 175.77 175.90 2.9K
14:32 175.81 175.81 175.80 175.80 0.9K
14:33 175.76 175.82 175.76 175.82 1.8K
14:35 175.79 175.83 175.79 175.83 2.1K
14:38 175.74 175.74 175.67 175.67 1.2K
14:39 175.83 175.83 175.83 175.83 0.4K
14:40 175.74 175.74 175.68 175.68 0.9K
14:42 175.82 175.82 175.82 175.82 0.6K
14:43 175.83 175.83 175.82 175.82 2.6K
14:44 176.07 176.07 176.07 176.07 0.4K
14:46 176.08 176.11 176.08 176.08 2.8K
14:47 176.07 176.19 176.07 176.19 3.0K
14:48 176.29 176.29 176.09 176.09 3.5K
14:50 175.92 175.93 175.92 175.93 2.6K
14:51 175.86 175.86 175.80 175.80 1.0K
14:52 175.83 175.83 175.80 175.80 0.4K
14:53 175.88 175.88 175.82 175.82 1.0K
14:54 176.00 176.01 176.00 176.01 1.2K
14:55 176.08 176.08 176.08 176.08 0.7K
14:56 176.19 176.43 176.19 176.43 2.7K
14:58 176.24 176.24 176.24 176.24 0.5K
14:59 176.24 176.24 176.24 176.24 0.7K
15:00 176.24 176.65 176.24 176.46 5.6K
15:01 176.50 176.50 176.50 176.50 1.0K
15:04 176.47 176.47 176.46 176.46 3.0K
15:05 176.46 176.46 176.46 176.46 0.8K
15:06 176.45 176.45 176.45 176.45 1.1K
15:07 176.38 176.50 176.38 176.50 5.1K
15:08 176.34 176.34 176.34 176.34 3.0K
15:09 176.25 176.25 176.25 176.25 0.8K
15:10 176.18 176.18 176.18 176.18 0.8K
15:11 176.18 176.18 176.18 176.18 0.4K
15:12 176.07 176.07 176.07 176.07 3.0K
15:13 175.86 176.03 175.86 176.03 2.0K
15:14 176.18 176.28 176.18 176.28 3.2K
15:15 176.28 176.28 176.28 176.28 0.4K
15:16 176.28 176.28 176.28 176.28 0.4K
15:17 176.28 176.38 176.27 176.28 2.9K
15:18 176.34 176.34 176.34 176.34 0.9K
15:19 176.33 176.53 176.33 176.53 3.5K
15:20 176.43 176.57 176.43 176.57 1.4K
15:21 176.71 177.06 176.71 177.06 7.7K
15:22 177.13 177.13 176.87 176.87 10.1K
15:23 176.89 177.01 176.84 177.00 3.2K
15:24 176.88 177.02 176.88 176.94 3.1K
15:25 176.84 176.89 176.84 176.89 3.4K
15:26 176.57 176.57 176.57 176.57 0.9K
15:27 176.58 176.68 176.58 176.68 1.6K
15:28 176.68 176.68 176.68 176.68 0.5K
15:29 176.55 176.55 176.55 176.55 1.1K
15:30 176.52 176.52 176.36 176.52 2.6K
15:32 176.50 176.50 176.36 176.36 3.6K
15:34 175.78 175.78 175.61 175.61 1.6K
15:35 175.56 175.56 175.41 175.50 2.2K
15:36 175.50 175.51 175.50 175.51 0.8K
15:37 175.40 175.40 175.40 175.40 0.5K
15:38 175.54 175.54 175.54 175.54 0.7K
15:39 175.49 175.49 175.37 175.37 2.9K
15:40 175.51 175.51 175.51 175.51 4.0K
15:41 175.43 175.43 175.32 175.32 0.5K
15:42 175.30 175.43 175.30 175.43 1.3K
15:43 175.59 175.59 175.51 175.51 2.7K
15:44 175.52 175.52 175.52 175.52 1.0K
15:45 175.66 175.66 175.40 175.47 5.9K
15:46 175.48 175.50 175.48 175.50 1.4K
15:47 175.37 175.37 175.37 175.37 2.8K
15:48 175.16 175.16 175.13 175.13 2.4K
15:49 175.26 175.48 175.26 175.39 5.1K
15:50 175.43 175.55 175.42 175.42 3.2K
15:51 175.45 175.45 175.35 175.41 3.2K
15:52 175.30 175.42 175.27 175.27 5.7K
15:53 175.20 175.35 175.18 175.35 6.1K
15:54 175.49 175.50 175.49 175.50 3.4K
15:55 175.59 175.70 175.56 175.59 5.9K
15:56 175.66 175.70 175.49 175.50 11.5K
15:57 175.53 175.53 175.37 175.40 10.0K
15:58 175.30 175.30 175.11 175.19 16.6K
15:59 175.18 175.59 175.18 175.46 125.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음