Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
252.14
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 173.73 173.73 173.02 173.32 9.0K
09:31 173.35 174.40 173.35 174.40 4.5K
09:32 174.50 176.99 174.50 175.74 11.6K
09:33 175.47 176.43 174.95 176.29 2.1K
09:34 175.35 175.80 175.22 175.22 1.4K
09:35 175.22 175.81 175.22 175.81 3.2K
09:36 175.78 175.79 175.08 175.79 1.5K
09:37 175.83 176.79 175.83 176.11 5.4K
09:38 175.78 175.78 175.78 175.78 2.8K
09:39 175.27 175.48 175.27 175.37 6.9K
09:40 174.24 174.24 174.24 174.24 0.3K
09:41 174.78 174.78 174.77 174.77 0.7K
09:42 174.96 174.97 174.96 174.97 1.8K
09:44 174.42 174.42 174.26 174.26 3.9K
09:45 173.12 174.10 173.12 173.70 1.5K
09:46 173.95 174.08 173.95 174.08 3.1K
09:49 173.80 173.80 173.76 173.76 0.9K
09:51 173.70 173.70 173.70 173.70 0.3K
09:52 173.49 173.49 173.34 173.34 1.0K
09:53 173.29 173.29 173.29 173.29 0.2K
09:54 173.34 173.34 173.20 173.20 1.2K
09:55 172.57 172.57 172.54 172.54 1.6K
09:56 172.84 172.84 172.84 172.84 0.6K
09:57 172.84 172.84 172.84 172.84 0.5K
09:58 172.84 173.94 172.84 173.62 9.8K
09:59 173.63 173.63 173.63 173.63 1.3K
10:00 173.63 173.63 173.63 173.63 0.4K
10:01 173.63 173.63 172.87 172.87 0.8K
10:04 173.01 173.02 173.01 173.02 2.1K
10:05 173.00 173.30 173.00 173.00 2.9K
10:06 173.00 173.00 172.95 172.95 1.7K
10:07 173.00 173.15 173.00 173.15 4.9K
10:08 173.03 173.03 173.00 173.00 1.6K
10:10 173.03 173.03 173.03 173.03 1.8K
10:11 173.08 173.08 172.99 172.99 1.7K
10:12 172.90 173.15 172.90 173.00 0.8K
10:13 173.05 173.05 172.90 172.91 1.3K
10:14 172.88 172.88 172.65 172.88 3.0K
10:15 173.03 173.03 172.77 172.88 1.4K
10:16 172.68 172.88 172.66 172.88 3.1K
10:17 172.69 172.69 172.61 172.61 4.5K
10:18 172.61 172.61 172.61 172.61 0.5K
10:19 172.74 172.76 172.74 172.75 1.2K
10:20 172.74 173.03 172.74 173.03 3.0K
10:21 172.97 172.97 172.97 172.97 1.3K
10:23 173.06 173.06 173.06 173.06 0.7K
10:25 173.02 173.22 173.02 173.08 6.1K
10:27 173.11 173.11 173.11 173.11 2.0K
10:28 173.17 173.17 173.08 173.08 0.3K
10:29 173.07 173.07 173.00 173.00 0.9K
10:30 173.16 173.16 173.02 173.10 1.4K
10:31 173.08 173.15 173.08 173.15 1.3K
10:32 173.35 173.45 173.35 173.45 13.9K
10:33 173.38 173.38 173.38 173.38 0.1K
10:34 173.36 173.36 173.36 173.36 0.5K
10:35 173.59 173.73 173.59 173.71 4.9K
10:36 173.71 173.71 173.71 173.71 0.6K
10:37 173.71 173.71 173.71 173.71 0.3K
10:38 173.58 173.58 173.58 173.58 2.6K
10:39 173.34 173.34 173.34 173.34 0.4K
10:40 173.50 173.50 173.35 173.36 1.9K
10:44 173.22 173.41 173.22 173.41 0.5K
10:45 173.65 173.76 173.65 173.76 3.2K
10:46 173.77 173.77 173.77 173.77 0.9K
10:48 173.82 173.82 173.82 173.82 0.6K
10:49 173.76 173.76 173.76 173.76 2.8K
10:51 173.66 173.66 173.30 173.30 2.3K
10:52 173.50 173.50 173.33 173.33 1.9K
10:54 173.41 173.50 173.35 173.50 2.4K
10:55 173.36 173.36 173.36 173.36 1.2K
10:56 173.23 173.23 173.11 173.11 2.6K
10:57 173.23 173.23 173.23 173.23 0.3K
10:58 173.00 173.00 173.00 173.00 1.5K
10:59 173.29 173.29 173.29 173.29 0.9K
11:00 173.28 173.28 173.07 173.07 2.0K
11:02 173.00 173.00 173.00 173.00 1.0K
11:03 173.01 173.01 172.99 172.99 1.5K
11:04 172.99 173.04 172.99 173.04 9.2K
11:06 172.97 172.97 172.97 172.97 3.2K
11:07 172.88 172.88 172.53 172.53 3.9K
11:08 172.55 172.55 172.48 172.48 0.6K
11:09 172.48 172.52 172.48 172.52 0.2K
11:10 172.54 172.58 172.54 172.58 0.7K
11:12 172.56 172.56 172.31 172.31 2.5K
11:13 172.26 172.26 172.26 172.26 1.0K
11:14 171.85 172.01 171.85 172.01 0.4K
11:15 172.22 172.52 172.19 172.52 3.2K
11:16 172.40 172.40 172.40 172.40 1.2K
11:17 172.22 172.22 172.22 172.22 2.5K
11:18 171.98 171.98 171.98 171.98 0.8K
11:19 171.78 171.78 171.78 171.78 1.1K
11:20 171.77 172.22 171.77 172.22 6.2K
11:23 172.53 172.53 172.53 172.53 0.5K
11:24 172.39 172.39 172.39 172.39 1.6K
11:26 172.54 172.54 172.54 172.54 0.3K
11:27 172.54 172.54 172.45 172.45 0.4K
11:28 172.63 172.63 172.16 172.31 3.6K
11:29 172.10 172.16 172.10 172.16 1.9K
11:31 171.85 171.85 171.85 171.85 0.1K
11:32 171.77 171.77 171.77 171.77 0.1K
11:33 171.68 171.68 171.68 171.68 0.3K
11:34 171.53 171.60 171.53 171.60 0.7K
11:35 171.43 171.43 171.43 171.43 0.3K
11:36 171.36 171.36 171.36 171.36 1.7K
11:37 171.09 171.10 171.09 171.10 0.6K
11:38 171.23 171.23 171.17 171.21 0.8K
11:39 171.11 171.29 171.11 171.29 0.3K
11:40 171.24 171.24 171.02 171.02 1.9K
11:41 170.73 170.73 170.73 170.73 0.7K
11:42 170.69 170.77 170.64 170.64 1.3K
11:43 170.59 170.59 170.59 170.59 0.2K
11:44 170.64 170.64 170.64 170.64 0.1K
11:45 170.58 170.77 170.58 170.77 0.8K
11:46 170.56 170.59 170.56 170.59 1.6K
11:47 170.62 170.62 170.58 170.58 0.4K
11:48 170.61 170.61 170.61 170.61 0.2K
11:49 170.60 170.74 170.60 170.74 0.9K
11:50 170.63 170.63 170.61 170.61 0.7K
11:51 170.57 170.74 170.57 170.63 1.1K
11:52 170.58 170.58 170.58 170.58 0.3K
11:53 170.93 170.93 170.88 170.88 7.2K
11:54 170.86 170.86 170.86 170.86 0.8K
11:56 170.68 170.68 170.68 170.68 0.5K
11:57 170.58 170.58 170.56 170.56 2.6K
11:58 170.56 170.56 170.56 170.56 0.8K
12:00 170.73 170.73 170.65 170.72 1.1K
12:01 170.63 170.70 170.63 170.70 2.4K
12:02 170.55 170.55 170.55 170.55 0.2K
12:03 170.43 170.43 170.43 170.43 0.1K
12:04 170.43 170.43 170.43 170.43 0.2K
12:05 170.64 170.64 170.46 170.46 0.5K
12:06 170.43 170.43 170.43 170.43 0.3K
12:07 170.47 170.53 170.42 170.53 4.0K
12:09 170.42 170.42 170.42 170.42 0.2K
12:11 170.30 170.30 170.30 170.30 0.5K
12:13 170.30 170.51 170.30 170.51 1.0K
12:14 170.46 170.51 170.46 170.51 0.6K
12:15 170.44 170.44 170.44 170.44 0.7K
12:17 170.54 170.56 170.54 170.56 2.1K
12:19 170.71 170.71 170.71 170.71 0.8K
12:20 170.91 170.91 170.91 170.91 0.2K
12:21 170.71 170.71 170.71 170.71 0.4K
12:22 170.70 170.70 170.70 170.70 0.4K
12:23 170.87 170.87 170.81 170.81 1.1K
12:24 170.67 170.92 170.67 170.92 0.6K
12:25 171.00 171.00 171.00 171.00 0.4K
12:26 170.82 170.84 170.82 170.84 0.8K
12:27 170.88 171.01 170.88 171.01 1.7K
12:29 170.99 170.99 170.99 170.99 0.5K
12:30 170.98 171.05 170.98 171.05 1.4K
12:31 171.23 171.23 171.08 171.08 1.6K
12:35 171.22 171.22 171.22 171.22 0.5K
12:36 171.48 171.48 171.48 171.48 0.2K
12:37 171.49 171.49 171.47 171.47 2.6K
12:39 171.33 171.33 171.33 171.33 3.1K
12:42 171.16 171.16 171.16 171.16 0.2K
12:43 171.16 171.16 171.16 171.16 0.2K
12:44 171.11 171.11 171.08 171.08 1.5K
12:45 171.08 171.08 171.01 171.01 0.4K
12:46 170.98 171.15 170.98 171.15 1.2K
12:47 171.13 171.13 171.13 171.13 0.2K
12:48 171.05 171.34 171.05 171.34 1.2K
12:49 171.34 171.34 171.25 171.25 0.5K
12:50 171.20 171.20 171.20 171.20 0.3K
12:51 171.18 171.18 171.18 171.18 0.3K
12:52 171.19 171.19 171.19 171.19 0.2K
12:53 171.19 171.19 171.19 171.19 0.4K
12:54 171.35 171.47 171.24 171.24 1.1K
12:55 171.35 171.35 171.35 171.35 1.1K
12:57 171.55 171.55 171.55 171.55 0.5K
12:58 171.81 171.81 171.81 171.81 0.6K
13:01 171.54 171.54 171.54 171.54 0.5K
13:02 171.54 172.00 171.54 172.00 3.6K
13:05 172.19 172.19 172.19 172.19 1.4K
13:08 171.88 172.27 171.88 172.27 0.6K
13:09 172.13 172.13 172.13 172.13 0.4K
13:10 172.25 172.25 172.25 172.25 0.4K
13:11 172.27 172.27 172.27 172.27 0.5K
13:12 172.21 172.21 172.21 172.21 0.3K
13:13 172.22 172.33 172.22 172.33 0.4K
13:14 172.64 172.64 172.61 172.61 3.5K
13:16 172.81 172.81 172.81 172.81 0.3K
13:17 172.74 172.74 172.74 172.74 0.9K
13:18 172.75 172.92 172.57 172.57 4.0K
13:19 172.75 172.75 172.75 172.75 0.6K
13:20 172.75 172.75 172.75 172.75 2.4K
13:22 173.19 173.19 172.96 172.96 1.0K
13:25 172.97 173.21 172.97 173.21 1.0K
13:27 173.08 173.45 173.08 173.30 7.4K
13:28 173.48 173.48 173.48 173.48 0.4K
13:30 173.29 173.47 173.26 173.47 9.5K
13:34 173.71 173.71 173.71 173.71 1.1K
13:36 173.61 173.61 173.61 173.61 0.3K
13:37 173.74 173.94 173.74 173.94 4.5K
13:39 173.72 173.72 173.72 173.72 1.3K
13:40 173.70 173.70 173.70 173.70 0.2K
13:41 173.70 173.70 173.70 173.70 0.6K
13:42 173.64 173.64 173.64 173.64 0.2K
13:43 173.70 173.70 173.70 173.70 0.6K
13:44 173.81 173.81 173.81 173.81 0.6K
13:45 173.74 173.74 173.74 173.74 0.5K
13:46 173.89 173.89 173.89 173.89 0.9K
13:47 174.05 174.08 174.02 174.08 2.0K
13:48 174.11 174.11 174.11 174.11 0.9K
13:49 174.06 174.06 174.06 174.06 0.9K
13:52 174.13 174.15 173.97 174.05 2.8K
13:53 174.05 174.05 174.05 174.05 0.3K
13:55 174.11 174.20 174.04 174.04 1.0K
13:57 174.18 174.39 174.18 174.39 0.5K
13:58 174.17 174.17 174.17 174.17 1.0K
13:59 174.24 174.53 174.24 174.46 4.9K
14:00 174.41 174.41 173.74 173.74 3.8K
14:01 173.23 173.23 172.91 172.91 2.7K
14:02 173.18 173.56 173.15 173.56 1.1K
14:03 173.20 173.20 173.20 173.20 0.5K
14:04 173.09 173.11 173.09 173.11 0.5K
14:05 172.62 172.62 172.55 172.55 1.0K
14:06 172.41 172.59 171.98 171.98 4.3K
14:07 172.14 172.14 171.90 171.90 3.3K
14:08 172.26 172.26 172.26 172.26 2.3K
14:09 171.95 171.95 171.63 171.70 3.1K
14:10 171.99 171.99 171.86 171.86 1.3K
14:11 171.87 172.17 171.87 172.17 1.8K
14:13 172.13 172.13 171.94 171.94 1.2K
14:14 171.82 171.82 171.82 171.82 1.4K
14:15 171.92 172.09 171.92 172.09 1.9K
14:16 172.10 172.10 171.80 172.10 3.0K
14:17 172.10 172.14 172.10 172.14 1.1K
14:18 172.14 172.14 172.14 172.14 0.3K
14:19 172.17 172.17 172.15 172.15 1.4K
14:20 172.19 172.44 172.19 172.44 1.6K
14:21 172.41 172.41 172.16 172.16 1.1K
14:22 172.41 172.41 172.41 172.41 0.4K
14:23 172.29 172.29 172.29 172.29 1.1K
14:25 172.29 172.30 172.29 172.30 1.0K
14:27 172.05 172.25 171.80 171.80 4.9K
14:28 171.97 171.97 171.44 171.44 3.4K
14:31 171.21 171.43 171.21 171.43 3.1K
14:32 171.62 171.93 171.62 171.73 5.5K
14:33 171.70 171.70 171.70 171.70 0.6K
14:34 171.49 171.53 171.49 171.53 1.3K
14:35 171.59 171.59 171.35 171.35 1.7K
14:36 171.27 171.28 171.26 171.28 1.4K
14:37 171.28 171.28 171.27 171.27 1.7K
14:38 171.11 171.11 170.66 170.66 1.0K
14:39 170.81 170.81 170.81 170.81 2.5K
14:40 170.98 170.98 170.95 170.95 1.6K
14:41 170.88 170.88 170.88 170.88 1.6K
14:42 170.33 170.33 170.32 170.32 3.4K
14:44 170.12 170.12 170.11 170.11 1.4K
14:45 170.02 170.04 169.78 169.80 1.7K
14:46 169.58 169.58 169.57 169.57 1.6K
14:47 169.67 169.85 169.67 169.85 3.2K
14:48 169.64 170.06 169.59 170.06 6.1K
14:49 170.64 170.64 170.64 170.64 0.5K
14:50 170.40 170.40 170.40 170.40 1.3K
14:51 170.40 170.40 170.40 170.40 1.8K
14:52 171.04 171.04 171.04 171.04 0.7K
14:53 170.57 170.58 170.57 170.58 2.5K
14:54 170.58 170.58 170.58 170.58 0.4K
14:55 170.48 170.48 170.17 170.17 5.0K
14:56 169.91 169.91 169.91 169.91 1.3K
14:57 169.35 169.44 169.35 169.44 1.1K
14:58 169.66 169.66 169.15 169.15 2.5K
14:59 169.10 169.10 168.51 168.99 4.0K
15:00 169.28 169.32 169.28 169.32 2.9K
15:01 169.27 169.35 169.22 169.35 2.8K
15:02 168.91 168.91 168.91 168.91 0.3K
15:03 168.65 168.70 168.65 168.70 2.2K
15:04 168.69 168.97 168.61 168.61 1.7K
15:05 168.61 168.97 168.61 168.97 3.8K
15:06 169.09 169.63 169.09 169.63 3.7K
15:07 169.32 169.32 169.32 169.32 1.7K
15:10 169.06 169.06 168.46 168.55 2.7K
15:11 168.35 168.35 168.18 168.18 1.3K
15:12 168.18 168.26 168.18 168.26 2.2K
15:13 168.42 168.42 168.15 168.15 2.3K
15:14 168.05 168.11 167.94 168.00 2.2K
15:15 168.11 168.11 167.96 167.96 2.3K
15:16 167.81 167.81 167.71 167.71 0.8K
15:17 167.54 167.54 167.54 167.54 0.9K
15:18 167.54 167.54 167.54 167.54 4.0K
15:19 167.31 167.31 167.12 167.12 1.6K
15:20 167.05 167.50 166.85 167.18 8.2K
15:21 167.50 167.96 167.50 167.96 5.5K
15:22 167.72 167.72 167.53 167.54 2.7K
15:23 167.61 167.72 167.37 167.53 3.0K
15:24 167.72 167.72 167.72 167.72 0.8K
15:25 167.53 167.53 167.20 167.20 3.1K
15:26 166.77 166.81 166.77 166.81 2.4K
15:27 166.54 166.54 166.35 166.54 4.1K
15:28 166.32 166.32 166.32 166.32 1.4K
15:29 166.29 166.29 166.07 166.07 2.2K
15:30 165.86 166.18 165.86 166.18 4.4K
15:31 166.17 166.48 166.17 166.48 8.4K
15:32 166.52 166.67 166.52 166.67 1.2K
15:33 166.63 166.63 166.41 166.41 2.7K
15:34 166.27 166.38 166.06 166.19 5.0K
15:35 166.35 166.35 165.88 165.88 8.3K
15:36 166.20 166.20 165.79 165.87 6.4K
15:37 165.93 165.93 165.10 165.32 7.6K
15:38 165.04 165.47 165.04 165.39 4.5K
15:39 165.47 165.55 165.25 165.47 6.8K
15:40 165.11 165.11 164.42 164.84 9.0K
15:41 164.51 164.51 164.07 164.20 7.3K
15:42 164.63 164.64 164.46 164.46 2.9K
15:43 164.32 164.32 163.84 163.84 2.5K
15:44 163.84 163.84 163.48 163.49 3.2K
15:45 163.25 163.43 163.00 163.43 11.1K
15:46 163.80 163.81 163.57 163.78 10.4K
15:47 163.68 164.46 163.68 164.46 7.6K
15:48 164.46 165.12 164.46 164.99 4.4K
15:49 164.98 165.26 164.84 165.26 7.3K
15:50 165.46 165.49 164.95 165.49 7.7K
15:51 165.49 165.66 165.20 165.20 7.0K
15:52 165.20 165.51 165.20 165.51 5.9K
15:53 165.33 165.42 165.14 165.42 8.6K
15:54 165.42 165.51 165.42 165.47 7.3K
15:55 165.28 165.36 165.14 165.36 8.2K
15:56 165.14 165.24 164.75 164.75 12.4K
15:57 164.77 165.21 164.77 165.21 12.5K
15:58 165.24 165.36 164.87 165.19 29.7K
15:59 165.28 165.40 165.12 165.27 182.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음