Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
247.52
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 167.64 167.64 166.66 166.66 21.1K
09:31 166.57 167.77 166.57 167.77 4.8K
09:32 168.66 168.66 168.66 168.66 0.2K
09:33 168.81 168.81 168.81 168.81 0.5K
09:34 168.12 168.91 168.12 168.91 2.4K
09:35 168.90 168.90 168.00 168.90 3.0K
09:36 169.54 169.54 169.54 169.54 0.7K
09:37 168.92 168.92 168.92 168.92 0.3K
09:38 168.91 168.91 168.91 168.91 0.3K
09:39 168.03 168.33 168.03 168.33 1.3K
09:40 168.76 168.84 168.07 168.07 2.3K
09:41 168.75 168.75 168.72 168.72 2.2K
09:43 169.49 169.82 169.11 169.11 2.6K
09:44 168.35 168.35 168.35 168.35 0.7K
09:45 168.36 168.36 168.36 168.36 1.1K
09:46 168.99 168.99 168.99 168.99 0.4K
09:47 168.67 168.75 168.67 168.75 0.7K
09:48 168.53 168.53 168.53 168.53 1.5K
09:49 168.68 168.68 168.68 168.68 0.3K
09:50 168.33 168.33 168.28 168.32 0.7K
09:51 168.18 168.18 167.61 167.61 1.5K
09:52 167.61 168.08 167.61 168.08 2.6K
09:55 167.60 167.60 167.60 167.60 0.6K
09:57 167.75 167.75 167.75 167.75 0.7K
09:58 167.65 167.65 167.38 167.38 1.2K
09:59 167.37 167.37 167.37 167.37 0.8K
10:00 168.22 168.22 167.73 167.76 3.8K
10:01 167.55 167.55 167.55 167.55 1.6K
10:02 167.55 167.55 167.22 167.22 1.7K
10:03 167.08 167.08 167.08 167.08 0.1K
10:04 167.07 167.07 166.17 166.17 2.4K
10:05 166.29 166.56 166.06 166.30 2.1K
10:06 166.41 166.41 165.96 165.96 0.9K
10:07 165.32 165.65 165.32 165.65 0.7K
10:08 165.95 166.04 165.95 166.04 0.8K
10:09 166.08 166.08 165.82 165.82 2.5K
10:10 165.49 165.59 165.49 165.59 3.0K
10:12 166.64 166.64 166.16 166.16 6.2K
10:13 166.99 166.99 166.64 166.64 1.8K
10:14 166.99 167.01 166.64 166.64 0.6K
10:15 166.64 166.64 166.64 166.64 0.5K
10:16 166.64 166.64 166.64 166.64 0.9K
10:17 166.64 166.64 166.64 166.64 0.3K
10:18 166.64 166.64 166.25 166.25 1.7K
10:19 166.43 166.43 166.07 166.07 0.8K
10:20 166.46 166.46 166.22 166.22 1.0K
10:21 166.58 166.80 166.58 166.73 2.2K
10:22 166.73 166.73 166.69 166.69 0.4K
10:23 166.69 166.69 166.21 166.46 1.1K
10:24 166.34 166.44 166.34 166.35 2.6K
10:25 166.71 166.97 166.71 166.97 2.1K
10:28 166.79 166.79 166.79 166.79 1.0K
10:29 166.79 166.79 166.62 166.62 1.7K
10:30 166.70 166.78 166.70 166.70 2.1K
10:31 166.90 166.90 166.54 166.54 3.5K
10:32 166.53 166.63 166.53 166.63 1.3K
10:33 166.58 166.58 166.58 166.58 0.4K
10:34 166.57 166.57 166.57 166.57 0.4K
10:35 166.57 166.57 166.39 166.39 0.4K
10:36 166.57 166.57 166.28 166.34 1.6K
10:37 166.35 166.35 166.35 166.35 1.1K
10:38 166.92 166.92 166.92 166.92 0.4K
10:39 166.89 166.89 166.89 166.89 0.2K
10:40 166.62 166.62 166.62 166.62 0.8K
10:41 166.66 166.74 166.66 166.74 0.6K
10:42 166.74 167.06 166.73 167.06 2.1K
10:43 167.06 167.06 167.06 167.06 1.0K
10:45 166.77 166.77 166.77 166.77 0.2K
10:46 166.58 166.74 166.58 166.74 2.3K
10:47 166.40 166.40 166.40 166.40 0.4K
10:48 166.39 166.39 166.19 166.19 2.8K
10:49 166.55 166.55 166.55 166.55 1.4K
10:52 166.75 166.75 166.54 166.54 1.3K
10:53 166.54 166.54 166.54 166.54 0.4K
10:54 166.54 166.54 166.54 166.54 0.4K
10:55 166.54 166.65 166.53 166.65 1.8K
10:57 166.44 166.44 166.43 166.43 0.4K
10:58 166.43 166.49 166.43 166.44 1.2K
10:59 166.46 166.49 166.46 166.49 1.4K
11:00 166.60 166.60 166.60 166.60 1.6K
11:01 166.50 166.50 166.50 166.50 1.2K
11:02 166.21 166.21 166.01 166.01 2.2K
11:03 166.01 166.01 166.01 166.01 0.3K
11:04 166.03 166.03 166.03 166.03 1.5K
11:05 166.01 166.01 166.01 166.01 0.8K
11:06 165.70 165.70 165.49 165.49 1.1K
11:07 165.48 165.48 165.48 165.48 0.2K
11:08 165.48 165.48 165.48 165.48 0.3K
11:09 165.42 165.42 165.29 165.29 1.0K
11:10 165.42 165.42 165.42 165.42 0.3K
11:11 165.38 165.38 165.38 165.38 0.2K
11:12 165.38 165.38 165.27 165.29 2.1K
11:14 165.24 165.24 165.24 165.24 1.0K
11:15 165.14 165.17 165.13 165.17 2.6K
11:16 165.11 165.11 165.11 165.11 0.5K
11:17 165.01 165.12 165.01 165.12 2.2K
11:18 165.14 165.14 165.14 165.14 0.5K
11:19 165.02 165.02 165.02 165.02 2.4K
11:20 164.89 165.16 164.89 165.16 5.0K
11:21 165.19 165.85 165.19 165.52 12.2K
11:22 165.40 165.96 165.40 165.96 1.9K
11:23 166.38 166.38 166.34 166.34 0.9K
11:25 166.88 166.88 166.71 166.71 4.0K
11:27 166.73 166.88 166.73 166.88 0.7K
11:28 166.72 166.99 166.72 166.99 2.1K
11:29 166.91 166.92 166.91 166.92 1.5K
11:30 166.92 167.10 166.85 166.85 1.5K
11:31 167.01 167.01 167.01 167.01 2.6K
11:33 167.90 167.90 167.90 167.90 0.9K
11:35 167.50 167.50 167.50 167.50 2.1K
11:36 167.72 168.31 167.72 168.31 1.1K
11:37 168.00 168.00 168.00 168.00 0.8K
11:38 168.01 168.21 168.01 168.21 2.0K
11:39 167.75 167.75 167.56 167.59 3.6K
11:40 167.49 167.49 167.36 167.36 1.1K
11:41 167.25 167.25 167.04 167.04 1.4K
11:42 166.91 166.91 166.91 166.91 0.6K
11:44 167.08 167.08 167.08 167.08 1.1K
11:45 166.92 166.92 166.92 166.92 0.6K
11:46 166.83 166.83 166.83 166.83 2.9K
11:50 166.97 166.97 166.75 166.75 1.0K
11:52 166.80 166.80 166.80 166.80 3.8K
11:55 166.72 166.88 166.72 166.88 2.0K
11:58 166.90 166.90 166.90 166.90 0.6K
11:59 166.95 166.95 166.95 166.95 1.0K
12:00 166.90 166.90 166.90 166.90 0.3K
12:01 166.91 166.91 166.91 166.91 0.1K
12:02 166.92 166.92 166.92 166.92 0.5K
12:04 166.73 166.91 166.73 166.91 1.7K
12:05 166.74 166.74 166.68 166.68 1.0K
12:06 166.65 166.65 166.65 166.65 1.7K
12:08 166.62 166.62 166.62 166.62 0.2K
12:09 166.62 166.62 166.62 166.62 0.8K
12:11 166.62 166.62 166.62 166.62 0.3K
12:12 166.62 166.62 166.39 166.48 4.0K
12:14 166.44 166.44 166.44 166.44 0.4K
12:15 166.20 166.20 166.20 166.20 2.8K
12:19 166.10 166.10 166.09 166.09 1.3K
12:20 165.91 165.91 165.91 165.91 2.8K
12:23 165.97 165.97 165.97 165.97 0.8K
12:24 165.97 165.97 165.97 165.97 2.4K
12:28 165.79 165.79 165.79 165.79 0.4K
12:29 165.74 165.74 165.74 165.74 3.1K
12:33 165.42 165.42 165.42 165.42 2.6K
12:39 165.91 165.93 165.91 165.93 1.5K
12:40 165.94 165.94 165.94 165.94 2.4K
12:41 165.94 165.94 165.94 165.94 2.2K
12:42 166.31 166.31 166.31 166.31 0.3K
12:43 166.28 166.38 166.28 166.38 0.2K
12:44 166.12 166.12 165.85 165.98 7.2K
12:45 166.17 166.17 166.17 166.17 1.4K
12:46 166.79 166.99 166.79 166.99 1.0K
12:47 166.87 166.87 166.87 166.87 3.0K
12:51 167.22 167.22 167.22 167.22 1.9K
12:52 167.05 167.05 167.02 167.02 3.3K
12:53 167.17 167.17 167.16 167.16 1.5K
12:55 167.17 167.17 167.17 167.17 0.7K
12:56 167.17 167.54 167.12 167.46 3.6K
12:58 167.55 167.58 167.52 167.58 1.4K
13:00 167.52 167.85 167.52 167.85 3.9K
13:01 167.51 167.51 167.51 167.51 1.7K
13:02 167.05 167.05 167.05 167.05 1.6K
13:03 167.00 167.03 167.00 167.03 3.2K
13:07 167.31 167.58 167.22 167.58 1.2K
13:08 167.58 167.59 167.58 167.59 0.4K
13:09 167.62 167.63 167.62 167.63 0.4K
13:10 167.59 167.59 167.59 167.59 0.5K
13:11 167.67 167.67 167.67 167.67 1.2K
13:12 167.69 167.71 167.52 167.71 1.4K
13:14 167.86 167.86 167.86 167.86 0.8K
13:15 167.99 167.99 167.99 167.99 0.4K
13:16 167.86 168.24 167.86 168.24 10.8K
13:17 168.26 168.26 168.26 168.26 0.2K
13:18 168.02 168.02 168.02 168.02 1.8K
13:20 167.98 167.98 167.98 167.98 0.2K
13:21 167.96 167.96 167.96 167.96 0.5K
13:22 168.03 168.03 168.03 168.03 0.2K
13:23 168.03 168.03 168.03 168.03 0.8K
13:24 168.10 168.10 168.10 168.10 0.3K
13:25 168.15 168.50 168.15 168.50 3.1K
13:26 168.63 168.92 168.63 168.92 2.2K
13:27 168.69 168.69 168.40 168.40 28.0K
13:29 168.52 169.01 168.52 168.62 9.4K
13:30 168.50 168.61 168.50 168.61 2.0K
13:31 168.57 168.57 168.57 168.57 9.0K
13:34 168.70 168.70 168.61 168.61 3.4K
13:35 168.67 169.08 168.67 169.08 5.8K
13:36 169.07 169.07 169.00 169.00 1.1K
13:37 169.08 169.08 168.87 168.87 1.7K
13:38 169.09 169.09 169.09 169.09 0.2K
13:39 169.03 169.03 169.03 169.03 0.5K
13:40 169.03 169.03 168.94 168.94 1.3K
13:41 168.95 169.10 168.94 169.10 2.0K
13:42 169.03 169.06 169.03 169.06 0.3K
13:43 168.82 168.82 168.82 168.82 3.9K
13:45 168.62 168.62 168.62 168.62 0.9K
13:46 168.96 168.96 168.96 168.96 0.9K
13:47 168.93 168.93 168.93 168.93 0.6K
13:48 169.01 169.01 168.91 168.91 1.5K
13:50 169.18 169.18 168.95 169.12 3.1K
13:54 168.91 168.91 168.55 168.55 2.5K
13:56 168.53 168.53 168.52 168.52 0.5K
13:57 168.52 168.52 168.52 168.52 1.5K
13:58 168.82 169.10 168.82 169.10 2.1K
13:59 169.24 169.24 169.24 169.24 0.6K
14:00 169.34 169.37 169.34 169.37 1.0K
14:01 169.60 169.65 169.50 169.57 5.6K
14:02 169.35 169.35 169.35 169.35 1.7K
14:03 168.84 168.91 168.84 168.91 2.9K
14:07 169.02 169.02 169.02 169.02 0.8K
14:08 168.93 168.93 168.93 168.93 0.7K
14:09 169.03 169.03 168.84 169.02 1.4K
14:10 168.81 168.83 168.80 168.80 1.2K
14:11 168.97 169.29 168.97 169.29 4.3K
14:12 169.59 169.67 169.52 169.67 4.1K
14:13 169.51 169.67 169.51 169.67 8.2K
14:14 169.31 169.31 169.31 169.31 4.6K
14:15 169.39 169.76 169.39 169.76 7.6K
14:16 169.71 170.04 169.71 170.04 7.2K
14:17 170.01 170.03 169.71 169.71 8.7K
14:18 170.09 170.09 170.09 170.09 1.7K
14:19 169.94 170.14 169.93 170.02 53.0K
14:20 169.96 169.96 169.79 169.79 0.5K
14:21 169.96 169.96 169.50 169.50 3.5K
14:22 169.50 169.50 169.46 169.50 2.0K
14:23 169.64 169.64 169.50 169.60 3.3K
14:24 169.83 169.90 169.75 169.75 1.5K
14:25 169.92 169.92 169.92 169.92 0.5K
14:26 169.82 169.97 169.74 169.97 1.2K
14:27 169.91 169.91 169.72 169.73 1.3K
14:28 169.70 169.70 169.70 169.70 1.4K
14:29 169.54 169.54 169.54 169.54 1.1K
14:30 169.77 170.00 169.77 170.00 2.6K
14:31 169.80 170.00 169.59 169.59 4.7K
14:32 169.61 169.61 169.60 169.60 2.5K
14:33 169.73 169.73 169.73 169.73 2.4K
14:34 169.70 169.70 169.57 169.57 3.0K
14:35 169.73 169.73 169.73 169.73 0.6K
14:36 169.70 169.70 169.70 169.70 0.9K
14:37 169.73 169.73 169.63 169.63 1.8K
14:38 169.72 169.74 168.60 168.60 4.1K
14:39 168.50 168.50 168.50 168.50 1.5K
14:40 168.60 168.60 168.60 168.60 0.3K
14:41 168.60 168.69 168.60 168.69 1.6K
14:42 168.97 168.97 168.97 168.97 2.4K
14:43 168.83 169.10 168.70 169.10 4.5K
14:44 168.92 168.92 168.92 168.92 0.5K
14:45 168.91 169.37 168.91 169.37 5.3K
14:46 169.30 169.30 169.13 169.23 5.2K
14:47 169.28 169.28 169.07 169.10 3.5K
14:48 169.10 169.18 169.09 169.18 1.6K
14:49 169.05 169.14 169.05 169.14 0.8K
14:50 169.10 169.15 169.10 169.13 3.4K
14:51 169.08 169.27 169.08 169.27 3.0K
14:52 169.27 169.27 169.10 169.10 0.9K
14:53 169.10 169.11 169.10 169.11 1.0K
14:54 169.09 169.09 169.08 169.08 1.0K
14:55 169.08 169.36 169.08 169.36 3.1K
14:56 169.49 169.56 169.49 169.56 3.4K
14:57 169.50 169.50 169.29 169.47 1.1K
14:58 169.47 169.47 169.29 169.29 0.8K
14:59 169.29 169.29 169.15 169.15 1.8K
15:00 169.15 169.31 169.15 169.27 3.1K
15:01 169.22 169.22 169.12 169.12 3.9K
15:02 168.98 169.06 168.98 169.06 5.3K
15:03 169.15 169.15 169.15 169.15 2.2K
15:04 169.15 169.15 169.15 169.15 0.8K
15:05 169.15 169.15 169.15 169.15 1.1K
15:06 169.38 169.40 169.38 169.40 1.9K
15:07 169.32 169.41 169.32 169.41 1.6K
15:08 169.43 169.43 169.43 169.43 0.7K
15:09 169.55 169.55 169.55 169.55 1.4K
15:10 169.59 169.70 169.59 169.70 1.6K
15:11 169.60 169.88 169.60 169.88 3.9K
15:12 169.82 169.82 169.82 169.82 2.1K
15:14 169.84 169.84 169.84 169.84 1.3K
15:15 170.25 170.25 169.95 169.95 1.5K
15:16 170.10 170.12 169.96 169.96 3.9K
15:17 170.06 170.26 170.06 170.25 6.9K
15:18 170.43 170.43 170.40 170.42 3.5K
15:19 170.37 170.37 170.37 170.37 0.5K
15:20 170.37 170.37 170.37 170.37 4.8K
15:22 170.26 170.35 170.26 170.35 5.1K
15:23 170.40 170.40 170.40 170.40 0.7K
15:24 170.40 170.43 170.40 170.43 1.2K
15:25 170.36 170.45 170.36 170.45 3.4K
15:26 170.55 170.82 170.55 170.68 8.0K
15:27 170.71 170.72 170.71 170.72 6.6K
15:28 170.71 170.86 170.59 170.72 14.1K
15:29 170.86 170.86 170.60 170.81 5.2K
15:30 170.72 170.88 170.72 170.88 2.2K
15:31 170.72 170.72 170.17 170.17 6.4K
15:33 169.90 170.10 169.90 170.10 10.3K
15:34 169.97 169.97 169.68 169.94 105.1K
15:35 169.10 169.10 169.10 169.10 1.1K
15:36 169.11 169.11 169.11 169.11 8.5K
15:37 169.11 169.62 169.11 169.62 3.1K
15:38 169.62 169.63 169.42 169.55 3.7K
15:39 169.55 169.55 169.55 169.55 1.2K
15:40 169.55 169.55 169.37 169.37 0.9K
15:41 169.44 169.54 169.44 169.50 3.7K
15:42 169.50 169.60 169.50 169.60 3.1K
15:43 170.06 170.06 169.96 169.96 8.3K
15:44 169.95 170.09 169.95 170.09 4.1K
15:45 169.96 169.96 169.66 169.66 3.0K
15:46 169.80 169.81 169.66 169.66 1.5K
15:47 169.65 169.67 169.56 169.56 3.3K
15:48 169.57 169.57 169.15 169.16 7.2K
15:49 169.17 169.17 168.99 168.99 2.7K
15:50 169.08 169.08 168.97 168.97 2.8K
15:51 169.02 169.02 168.78 168.78 7.8K
15:52 168.85 169.04 168.85 168.97 5.7K
15:53 168.97 169.04 168.97 168.97 2.9K
15:54 168.97 168.97 168.90 168.97 10.0K
15:55 169.04 169.27 168.95 169.27 10.1K
15:56 169.50 169.54 169.31 169.36 8.5K
15:57 169.33 169.36 169.25 169.25 12.2K
15:58 169.25 169.30 169.01 169.17 21.1K
15:59 169.14 169.59 168.99 169.59 172.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음