Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
252.14
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 173.57 174.30 173.57 174.30 11.3K
09:31 173.87 174.19 173.74 174.19 2.7K
09:32 173.91 173.91 173.91 173.91 0.2K
09:33 174.29 174.29 174.29 174.29 0.3K
09:35 174.30 174.30 174.30 174.30 0.5K
09:36 174.58 174.58 174.58 174.58 0.4K
09:38 174.18 174.80 173.68 173.68 2.2K
09:39 173.12 173.12 173.08 173.08 1.3K
09:40 172.78 172.78 172.25 172.25 3.2K
09:41 172.25 172.25 172.25 172.25 0.3K
09:42 172.98 172.98 171.13 171.21 1.9K
09:43 171.85 171.85 171.56 171.81 1.0K
09:44 171.81 171.81 171.45 171.45 0.3K
09:45 171.40 171.40 171.34 171.34 0.9K
09:46 171.49 171.49 170.58 170.62 7.7K
09:47 170.59 171.00 170.58 170.62 0.9K
09:48 170.60 170.64 170.00 170.12 4.5K
09:49 169.77 169.77 169.03 169.03 7.4K
09:50 169.63 169.78 169.59 169.61 1.5K
09:51 169.88 169.88 169.78 169.78 0.7K
09:52 170.09 170.09 169.58 169.93 10.1K
09:53 169.92 170.49 169.92 170.21 8.3K
09:54 169.89 169.89 169.89 169.89 0.6K
09:55 169.65 170.25 169.65 170.25 4.2K
09:56 170.12 170.12 170.12 170.12 0.7K
09:57 170.38 170.38 170.38 170.38 0.7K
09:58 170.48 170.48 170.46 170.46 1.3K
09:59 170.80 170.83 170.80 170.83 1.6K
10:00 170.93 170.93 170.10 170.10 5.2K
10:01 169.92 169.93 169.92 169.93 0.4K
10:02 169.77 169.82 169.77 169.78 2.6K
10:03 169.84 169.84 169.71 169.71 1.6K
10:04 169.85 169.85 169.85 169.85 1.3K
10:05 169.40 169.40 169.40 169.40 1.1K
10:07 169.28 169.28 169.28 169.28 0.5K
10:08 168.92 168.92 168.92 168.92 0.4K
10:10 169.05 169.05 168.54 168.54 2.8K
10:11 168.52 168.52 167.74 167.74 3.5K
10:12 167.97 168.42 167.84 168.42 7.3K
10:13 168.34 168.34 168.34 168.34 0.6K
10:14 168.11 168.31 168.11 168.24 2.5K
10:15 168.06 168.06 167.65 167.65 3.6K
10:16 167.61 167.75 167.61 167.75 2.2K
10:17 168.13 168.33 168.13 168.33 3.7K
10:18 168.11 168.11 168.11 168.11 1.5K
10:20 167.85 167.85 167.85 167.85 1.0K
10:21 167.83 167.85 167.34 167.34 2.7K
10:22 167.87 167.87 167.87 167.87 0.3K
10:23 167.85 167.85 167.85 167.85 0.4K
10:24 167.74 167.74 167.74 167.74 1.2K
10:25 167.64 167.78 167.64 167.78 0.5K
10:26 167.65 167.90 167.63 167.90 0.7K
10:28 167.64 167.69 167.50 167.69 14.3K
10:29 168.60 168.60 168.51 168.51 6.0K
10:31 168.22 168.70 168.22 168.69 3.3K
10:32 168.66 168.66 168.41 168.41 2.4K
10:33 168.38 168.38 168.15 168.15 1.4K
10:34 168.12 168.13 167.98 168.08 1.1K
10:35 168.08 168.08 167.93 168.08 0.9K
10:36 167.89 168.07 167.89 168.07 2.0K
10:37 168.06 168.35 168.06 168.18 4.2K
10:38 168.18 168.18 168.18 168.18 0.6K
10:39 168.40 168.62 168.40 168.49 3.3K
10:40 168.51 168.51 168.35 168.48 2.4K
10:41 168.25 168.25 168.25 168.25 0.6K
10:42 168.46 168.46 168.46 168.46 0.5K
10:44 168.45 168.50 168.45 168.50 9.7K
10:45 168.66 169.19 168.66 169.19 3.9K
10:46 169.23 169.23 169.19 169.19 1.0K
10:47 169.03 169.03 168.83 168.91 3.0K
10:49 168.73 168.73 168.73 168.73 2.4K
10:51 168.39 168.39 168.39 168.39 0.8K
10:53 168.17 168.41 168.17 168.41 1.3K
10:54 168.41 168.41 168.21 168.41 0.8K
10:55 168.28 168.63 168.28 168.63 2.8K
10:58 168.72 168.72 168.72 168.72 0.2K
10:59 168.84 168.94 168.84 168.94 2.0K
11:00 168.98 168.98 168.98 168.98 0.6K
11:01 168.97 169.40 168.68 169.40 9.2K
11:02 169.32 169.32 169.32 169.32 0.3K
11:03 169.32 169.32 169.32 169.32 0.3K
11:04 169.73 169.73 169.73 169.73 0.3K
11:05 169.54 169.59 169.47 169.47 2.1K
11:06 169.45 169.45 169.30 169.30 1.0K
11:07 169.32 169.55 169.32 169.55 4.2K
11:08 169.58 169.58 169.58 169.58 1.0K
11:09 169.36 169.50 169.36 169.50 2.7K
11:10 169.68 169.68 169.59 169.59 2.7K
11:11 169.62 169.62 169.62 169.62 1.7K
11:13 169.58 169.58 169.49 169.49 1.7K
11:15 169.41 169.41 169.38 169.38 2.6K
11:17 169.38 169.38 169.38 169.38 0.2K
11:19 169.16 169.16 169.16 169.16 0.2K
11:20 169.11 169.11 169.11 169.11 1.6K
11:21 169.03 169.22 169.03 169.22 0.5K
11:22 169.03 169.16 169.03 169.16 0.4K
11:23 169.05 169.05 169.00 169.00 2.2K
11:24 169.16 169.76 169.16 169.76 5.0K
11:26 169.55 169.55 169.55 169.55 1.0K
11:27 170.49 170.49 170.49 170.49 1.1K
11:30 170.31 170.48 170.31 170.34 4.2K
11:32 170.31 170.31 170.31 170.31 0.4K
11:33 170.31 170.31 170.31 170.31 0.2K
11:34 170.31 170.39 170.31 170.39 1.7K
11:35 170.39 170.39 170.39 170.39 0.7K
11:38 170.40 170.40 170.40 170.40 0.4K
11:39 170.16 170.16 170.16 170.16 0.2K
11:40 170.20 170.40 170.20 170.40 1.1K
11:42 170.45 170.45 170.45 170.45 0.8K
11:43 170.45 170.45 170.44 170.44 1.4K
11:44 170.38 170.87 170.38 170.69 4.9K
11:45 170.81 170.81 170.61 170.81 0.5K
11:46 170.58 170.83 170.58 170.62 3.8K
11:48 170.65 170.65 170.65 170.65 0.5K
11:49 170.60 170.64 170.60 170.64 0.2K
11:50 170.63 170.66 170.63 170.66 0.5K
11:51 170.77 171.46 170.77 171.41 4.3K
11:52 171.61 171.77 171.19 171.38 21.5K
11:53 171.57 171.99 171.57 171.99 13.7K
11:55 171.83 171.88 171.81 171.88 9.1K
11:56 172.00 172.42 172.00 172.42 2.7K
11:57 172.32 172.32 172.32 172.32 0.1K
11:58 172.49 172.49 171.98 171.98 6.0K
11:59 171.94 172.15 171.94 171.95 3.7K
12:00 172.00 172.06 171.98 172.06 1.7K
12:01 171.98 172.00 171.96 171.96 5.2K
12:02 171.92 172.00 171.92 172.00 2.6K
12:03 172.05 172.05 172.05 172.05 1.7K
12:04 171.97 172.01 171.97 172.00 9.9K
12:05 172.00 172.00 171.79 171.79 7.0K
12:06 171.90 171.90 171.39 171.59 6.3K
12:07 171.61 171.61 171.61 171.61 0.3K
12:08 171.61 171.61 171.61 171.61 0.1K
12:09 171.35 171.86 171.35 171.58 2.4K
12:10 171.73 171.73 171.73 171.73 0.4K
12:11 171.68 171.91 171.60 171.91 3.0K
12:12 171.79 171.79 171.79 171.79 1.9K
12:13 171.95 172.09 171.95 171.95 5.3K
12:15 171.95 171.95 171.95 171.95 0.4K
12:16 171.97 171.99 171.97 171.99 2.6K
12:17 172.18 172.29 172.18 172.29 0.9K
12:18 172.26 172.43 172.26 172.43 2.2K
12:19 172.37 172.37 172.37 172.37 0.5K
12:20 172.50 172.50 172.50 172.50 0.2K
12:21 172.37 172.37 172.37 172.37 0.4K
12:22 172.36 172.36 172.35 172.35 0.5K
12:23 172.50 172.59 172.50 172.59 1.6K
12:24 172.62 172.62 172.62 172.62 0.7K
12:25 172.56 172.56 172.24 172.24 3.0K
12:26 172.00 172.00 172.00 172.00 0.9K
12:28 172.19 172.19 172.00 172.00 0.2K
12:29 172.06 172.06 172.03 172.03 0.5K
12:30 172.17 172.18 172.17 172.17 1.4K
12:31 172.02 172.02 172.02 172.02 0.4K
12:32 172.24 172.24 172.01 172.01 1.2K
12:34 172.07 172.13 172.07 172.13 0.6K
12:35 172.17 172.17 172.08 172.08 0.4K
12:36 172.17 172.25 172.17 172.25 2.6K
12:37 172.37 172.37 172.36 172.36 2.4K
12:38 172.37 172.37 172.37 172.37 2.7K
12:39 172.55 172.55 172.55 172.55 0.4K
12:40 172.55 172.57 172.55 172.57 1.1K
12:41 172.53 172.53 172.27 172.27 4.4K
12:42 172.26 172.26 172.26 172.26 0.1K
12:43 172.28 172.28 172.28 172.28 0.2K
12:45 172.47 172.66 172.27 172.27 2.4K
12:46 172.64 172.64 172.64 172.64 0.3K
12:47 172.46 172.46 172.46 172.46 3.2K
12:48 172.46 172.46 172.40 172.40 0.6K
12:49 172.50 172.50 172.41 172.49 0.7K
12:51 172.54 172.54 172.54 172.54 0.6K
12:53 172.54 172.55 172.54 172.55 0.8K
12:54 172.54 172.54 172.54 172.54 0.1K
12:55 172.66 172.71 172.66 172.71 3.4K
12:56 172.71 172.71 172.61 172.61 1.0K
12:57 172.58 172.65 172.58 172.65 5.9K
12:58 172.65 172.67 172.65 172.66 1.8K
12:59 172.66 172.75 172.66 172.75 1.0K
13:00 172.70 172.70 172.51 172.51 1.6K
13:01 172.74 172.74 172.74 172.74 0.8K
13:03 172.72 172.72 172.72 172.72 0.2K
13:04 172.73 172.73 172.73 172.73 0.3K
13:05 172.57 172.57 172.57 172.57 1.3K
13:06 172.48 172.48 172.48 172.48 2.0K
13:11 172.55 172.55 172.55 172.55 0.9K
13:12 172.31 172.31 172.31 172.31 1.5K
13:15 171.98 172.20 171.98 172.20 3.7K
13:16 172.00 172.00 172.00 172.00 0.4K
13:18 172.01 172.01 172.01 172.01 0.2K
13:20 172.00 172.00 172.00 172.00 0.4K
13:22 172.00 172.00 172.00 172.00 1.1K
13:23 172.30 172.30 172.30 172.30 1.1K
13:24 171.82 171.97 171.82 171.92 0.7K
13:26 172.02 172.02 172.02 172.02 0.6K
13:27 172.01 172.01 172.01 172.01 0.4K
13:30 171.96 172.00 171.96 172.00 0.7K
13:31 171.77 171.77 171.37 171.37 6.0K
13:32 171.26 171.30 170.50 171.16 13.3K
13:33 171.19 171.19 171.09 171.09 5.6K
13:36 170.83 170.83 170.67 170.67 1.1K
13:38 170.72 170.72 170.72 170.72 0.7K
13:39 170.73 170.73 170.73 170.73 0.3K
13:40 170.74 170.74 170.74 170.74 0.5K
13:41 170.79 170.79 170.73 170.73 0.3K
13:42 170.80 170.80 170.80 170.80 0.9K
13:43 170.98 170.98 170.98 170.98 0.3K
13:44 170.80 170.88 170.80 170.88 1.9K
13:45 171.11 171.20 171.11 171.20 2.4K
13:46 171.08 171.08 171.08 171.08 0.2K
13:47 171.14 171.24 171.14 171.24 1.0K
13:48 171.16 171.25 171.16 171.24 3.0K
13:49 171.24 171.24 171.24 171.24 0.4K
13:50 171.26 171.26 171.18 171.25 1.2K
13:51 171.26 171.54 171.26 171.54 5.1K
13:52 171.54 171.55 171.54 171.55 0.8K
13:53 171.38 171.38 171.38 171.38 0.6K
13:54 171.53 171.53 171.53 171.53 0.6K
13:55 171.53 171.53 171.50 171.50 0.4K
13:56 171.51 171.51 171.51 171.51 1.2K
13:57 171.66 171.66 171.65 171.65 0.8K
13:58 171.69 171.69 171.69 171.69 0.1K
13:59 171.86 171.86 171.86 171.86 0.2K
14:00 171.88 171.88 171.69 171.69 0.6K
14:02 171.69 171.69 171.68 171.69 1.3K
14:03 171.69 171.69 171.69 171.69 0.6K
14:04 171.91 171.91 171.79 171.79 0.6K
14:05 171.76 171.76 171.75 171.75 1.1K
14:06 171.76 171.76 171.76 171.76 0.2K
14:07 171.77 171.77 171.77 171.77 1.3K
14:08 171.77 171.77 171.77 171.77 0.2K
14:09 171.77 171.77 171.77 171.77 0.5K
14:10 171.77 171.77 171.77 171.77 0.4K
14:11 171.77 171.77 171.60 171.60 2.5K
14:12 171.44 171.44 171.44 171.44 0.7K
14:13 171.38 171.38 171.36 171.36 3.6K
14:14 171.36 171.36 171.36 171.36 0.3K
14:16 171.36 171.36 171.36 171.36 0.7K
14:17 171.36 171.59 171.36 171.59 2.8K
14:19 171.42 171.42 171.42 171.42 0.8K
14:20 171.42 171.42 171.42 171.42 1.2K
14:21 171.42 171.42 171.42 171.42 0.2K
14:22 171.56 171.56 171.43 171.43 0.6K
14:23 171.44 171.44 171.44 171.44 1.4K
14:25 171.44 171.44 171.44 171.44 0.4K
14:26 171.44 171.44 171.44 171.44 0.4K
14:27 171.44 171.50 171.37 171.43 4.5K
14:28 171.45 171.63 171.45 171.60 4.2K
14:29 171.64 172.00 171.64 171.88 5.6K
14:30 171.88 171.88 171.71 171.71 1.9K
14:32 171.80 171.80 171.63 171.63 0.6K
14:33 171.62 171.62 171.62 171.62 2.0K
14:35 171.50 171.50 171.50 171.50 0.4K
14:36 171.68 171.68 171.68 171.68 0.4K
14:37 171.51 171.51 171.51 171.51 0.4K
14:38 171.50 171.50 171.50 171.50 0.8K
14:39 171.50 171.50 171.40 171.40 1.8K
14:40 171.60 171.70 171.54 171.54 1.0K
14:41 171.54 171.69 171.54 171.54 1.3K
14:42 171.55 171.55 171.55 171.55 0.7K
14:44 171.50 171.54 171.50 171.54 3.9K
14:45 171.54 172.04 171.54 171.98 4.5K
14:46 171.68 171.72 171.61 171.65 3.5K
14:47 171.65 171.65 171.65 171.65 0.3K
14:48 171.57 171.57 171.57 171.57 0.4K
14:49 171.65 171.65 171.65 171.65 0.3K
14:50 171.60 171.60 171.60 171.60 0.4K
14:51 171.65 171.65 171.65 171.65 0.8K
14:52 171.65 171.65 171.65 171.65 2.1K
14:53 172.00 172.00 171.99 171.99 3.8K
14:54 172.00 172.13 171.95 171.95 0.7K
14:55 171.97 171.97 171.97 171.97 0.7K
14:56 171.97 171.97 171.97 171.97 0.4K
14:57 172.16 172.16 171.97 171.97 1.1K
14:58 171.98 172.14 171.95 171.95 3.2K
14:59 172.19 172.19 172.07 172.07 0.9K
15:00 172.21 172.21 172.21 172.21 0.5K
15:01 172.05 172.09 172.05 172.09 0.4K
15:02 172.08 172.08 172.06 172.07 0.9K
15:03 172.07 172.09 172.07 172.08 0.5K
15:04 172.11 172.11 172.11 172.11 0.2K
15:05 172.08 172.08 172.08 172.08 2.0K
15:06 172.12 172.16 172.12 172.16 0.5K
15:07 172.20 172.20 172.20 172.20 1.0K
15:08 172.20 172.20 172.20 172.20 0.5K
15:09 172.20 172.21 172.20 172.21 2.3K
15:10 172.30 172.30 172.28 172.28 1.8K
15:11 172.21 172.21 172.21 172.21 2.2K
15:13 172.07 172.16 172.05 172.16 2.9K
15:15 172.17 172.17 172.04 172.04 1.7K
15:16 172.17 172.17 172.00 172.00 11.9K
15:17 172.06 172.24 172.04 172.24 3.6K
15:18 172.26 172.28 172.26 172.26 1.9K
15:19 172.26 172.28 172.26 172.28 0.6K
15:20 172.33 172.33 172.29 172.29 1.2K
15:21 172.29 172.30 172.29 172.30 1.1K
15:22 172.30 172.31 172.30 172.31 0.7K
15:23 172.30 172.31 172.30 172.31 1.1K
15:24 172.26 172.60 172.25 172.60 7.8K
15:25 172.52 172.73 172.52 172.65 1.7K
15:26 172.53 172.67 172.50 172.67 2.0K
15:27 172.68 172.68 172.68 172.68 0.8K
15:28 172.66 172.76 172.66 172.66 0.9K
15:29 172.67 172.87 172.67 172.73 1.9K
15:30 172.73 172.73 172.73 172.73 1.1K
15:31 172.73 172.73 172.73 172.73 0.8K
15:32 172.67 172.67 172.67 172.67 3.1K
15:33 172.72 172.72 172.60 172.69 1.6K
15:34 172.68 172.68 172.68 172.68 1.3K
15:35 172.68 172.68 172.68 172.68 1.2K
15:36 172.91 172.91 172.90 172.90 2.6K
15:37 172.91 172.91 172.73 172.73 3.4K
15:38 172.80 172.80 172.77 172.77 2.6K
15:39 172.83 172.84 172.83 172.83 2.4K
15:40 172.82 172.82 172.76 172.76 4.9K
15:41 172.56 172.61 172.31 172.36 5.9K
15:42 172.12 172.21 172.10 172.21 5.0K
15:43 172.20 172.20 172.20 172.20 1.9K
15:44 172.19 172.19 172.19 172.19 0.2K
15:45 172.19 172.20 172.19 172.20 1.6K
15:46 172.20 172.21 172.12 172.12 1.5K
15:47 172.20 172.21 172.20 172.20 1.9K
15:48 172.20 172.60 172.20 172.47 6.0K
15:49 172.48 172.87 172.48 172.78 4.3K
15:50 172.78 173.39 172.78 173.39 4.9K
15:51 173.31 173.31 172.97 172.99 6.2K
15:52 172.99 173.07 172.94 172.98 4.7K
15:53 172.97 173.04 172.96 173.04 4.5K
15:54 173.04 173.04 172.92 172.92 5.3K
15:55 172.92 172.95 172.64 172.64 6.2K
15:56 172.73 172.78 172.53 172.76 14.3K
15:57 172.72 172.88 172.70 172.88 12.2K
15:58 172.78 172.81 172.68 172.68 21.6K
15:59 172.57 172.57 172.47 172.56 146.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음