Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
247.52
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 166.55 166.55 166.55 166.55 65.9K
09:31 166.55 168.30 164.81 168.30 0.7K
09:32 164.85 166.56 164.85 165.00 0.9K
09:33 164.91 166.88 164.91 166.00 2.5K
09:34 167.90 168.09 167.90 168.09 0.6K
09:35 168.99 168.99 168.47 168.47 0.3K
09:36 168.99 168.99 168.99 168.99 0.6K
09:37 168.99 168.99 168.32 168.32 1.4K
09:38 169.99 169.99 168.66 169.19 2.0K
09:39 168.66 170.84 168.66 170.84 2.1K
09:40 169.58 169.58 168.81 169.58 0.4K
09:41 168.81 169.00 168.81 168.87 3.7K
09:42 168.82 168.82 168.82 168.82 0.6K
09:43 168.84 168.84 168.82 168.82 0.5K
09:44 168.82 168.90 168.82 168.90 1.4K
09:45 168.90 168.90 168.90 168.90 0.7K
09:46 168.90 168.90 168.18 168.70 1.2K
09:47 168.70 169.29 168.70 168.70 1.2K
09:48 168.70 168.70 168.10 168.20 3.2K
09:50 168.21 168.21 168.21 168.21 1.5K
09:51 168.22 168.22 168.22 168.22 0.2K
09:52 168.80 168.80 168.22 168.22 0.9K
09:53 168.56 168.56 168.56 168.56 0.4K
09:54 168.99 168.99 168.94 168.94 0.5K
09:55 168.55 168.55 168.55 168.55 0.9K
09:56 168.66 168.66 168.66 168.66 0.7K
09:57 168.66 168.66 168.05 168.05 2.8K
09:59 167.99 167.99 167.99 167.99 0.6K
10:00 167.99 168.17 167.93 167.93 3.9K
10:01 168.69 168.69 168.56 168.69 0.4K
10:02 168.42 168.53 168.42 168.53 1.0K
10:03 168.18 168.18 168.12 168.13 1.3K
10:04 168.06 168.06 167.97 167.97 0.8K
10:05 168.61 168.90 168.61 168.90 3.2K
10:06 168.87 168.88 168.74 168.88 1.3K
10:07 168.25 168.25 168.25 168.25 1.8K
10:08 168.11 168.12 168.11 168.12 0.5K
10:09 168.29 168.29 167.98 167.98 0.6K
10:10 168.05 168.05 168.00 168.05 1.8K
10:11 168.25 168.60 168.25 168.60 2.1K
10:12 168.19 168.49 168.19 168.49 0.8K
10:13 168.65 168.65 168.65 168.65 0.3K
10:14 168.64 168.64 168.64 168.64 0.5K
10:15 168.82 168.82 168.81 168.81 0.4K
10:16 168.48 168.80 168.48 168.80 1.6K
10:18 168.55 169.11 168.48 169.11 2.6K
10:19 168.69 169.11 168.69 169.06 0.7K
10:21 169.11 169.11 169.11 169.11 0.8K
10:22 168.82 168.82 168.82 168.82 0.9K
10:23 168.86 169.14 168.86 169.14 1.0K
10:26 168.96 168.96 168.95 168.95 3.3K
10:27 169.80 169.80 169.80 169.80 1.1K
10:28 169.98 170.10 169.98 170.10 1.9K
10:29 169.92 169.92 169.92 169.92 0.2K
10:30 170.36 170.44 170.36 170.44 1.5K
10:32 170.26 170.26 170.26 170.26 0.8K
10:34 170.29 170.29 170.20 170.20 0.8K
10:35 170.30 170.30 170.30 170.30 2.0K
10:39 170.03 170.29 170.03 170.29 1.9K
10:40 170.13 170.13 170.13 170.13 0.6K
10:41 170.12 170.12 170.12 170.12 0.6K
10:42 169.80 169.85 169.57 169.57 2.0K
10:43 169.90 170.12 169.90 170.12 2.0K
10:44 170.40 170.40 170.40 170.40 1.0K
10:45 170.17 170.18 170.17 170.18 1.4K
10:47 170.23 170.23 169.92 169.92 0.8K
10:48 170.10 170.10 170.10 170.10 1.0K
10:52 170.18 170.23 170.18 170.23 0.8K
10:54 170.21 170.24 170.21 170.24 0.4K
10:55 170.25 170.26 170.25 170.26 0.2K
10:56 170.26 170.27 170.26 170.27 1.0K
10:57 170.28 170.29 170.28 170.29 0.5K
10:58 170.29 170.29 170.03 170.03 0.4K
10:59 170.29 170.30 169.84 169.84 1.9K
11:00 169.99 169.99 169.86 169.86 0.7K
11:01 170.11 170.11 170.01 170.01 1.9K
11:02 170.00 170.01 170.00 170.01 1.1K
11:03 170.03 170.03 170.03 170.03 0.8K
11:04 170.46 170.46 170.46 170.46 0.3K
11:05 170.07 170.07 169.91 169.91 1.7K
11:06 170.08 170.08 169.91 169.91 1.7K
11:07 169.91 169.91 169.91 169.91 0.3K
11:08 169.92 169.92 169.92 169.92 0.2K
11:09 169.91 169.91 169.70 169.70 1.7K
11:10 169.83 169.83 169.83 169.83 0.1K
11:11 170.03 170.03 170.03 170.03 0.6K
11:12 169.90 169.90 169.90 169.90 0.3K
11:13 170.03 170.10 170.03 170.10 17.2K
11:14 170.16 170.20 169.98 169.98 2.4K
11:15 169.81 169.96 169.78 169.96 1.3K
11:16 169.58 169.58 169.41 169.41 1.5K
11:17 169.55 169.55 169.55 169.55 2.6K
11:18 169.46 169.46 169.46 169.46 1.0K
11:19 169.32 169.32 169.17 169.17 2.5K
11:20 169.43 169.43 169.43 169.43 2.1K
11:21 169.46 169.46 169.37 169.40 2.1K
11:23 169.54 169.54 169.52 169.52 2.6K
11:25 169.53 169.73 169.53 169.73 3.1K
11:27 169.78 169.78 169.73 169.78 2.2K
11:28 169.78 169.78 169.63 169.76 3.2K
11:29 169.65 169.65 169.65 169.65 0.2K
11:30 169.45 169.45 169.34 169.34 1.6K
11:31 169.37 169.46 169.36 169.36 3.4K
11:32 169.32 169.32 169.32 169.32 2.1K
11:34 169.37 169.37 169.28 169.28 2.2K
11:35 169.27 169.27 169.21 169.21 2.6K
11:36 169.34 169.45 169.34 169.45 2.3K
11:37 169.40 169.40 169.40 169.40 0.8K
11:38 169.43 169.59 169.43 169.59 0.5K
11:39 169.36 169.36 169.36 169.36 1.2K
11:40 169.58 169.58 169.51 169.58 1.2K
11:41 169.58 169.83 169.58 169.83 1.9K
11:42 169.83 169.99 169.83 169.93 6.3K
11:43 169.83 170.20 169.83 169.95 1.9K
11:44 170.10 170.11 170.10 170.11 1.0K
11:45 170.11 170.11 169.65 169.65 3.0K
11:47 169.64 169.77 169.62 169.77 2.3K
11:48 169.64 170.01 169.64 170.01 2.2K
11:49 169.91 169.91 169.91 169.91 0.5K
11:50 169.79 169.79 169.79 169.79 1.5K
11:51 169.59 169.73 169.59 169.73 1.5K
11:52 169.60 169.60 169.42 169.42 1.4K
11:53 169.35 169.35 169.28 169.28 1.0K
11:54 169.46 169.65 169.29 169.65 5.7K
11:56 169.73 169.96 169.71 169.71 4.9K
11:57 170.06 170.06 169.99 169.99 2.3K
11:58 169.99 169.99 169.99 169.99 0.9K
11:59 169.90 169.90 169.90 169.90 0.3K
12:00 169.90 169.90 169.81 169.86 2.5K
12:01 170.08 170.18 170.08 170.18 4.0K
12:03 170.58 171.08 170.58 170.88 7.1K
12:04 170.91 170.91 170.91 170.91 0.8K
12:05 170.93 170.93 170.93 170.93 1.9K
12:06 170.90 170.93 170.71 170.85 3.1K
12:07 170.62 170.62 170.48 170.48 2.4K
12:08 170.35 170.35 170.32 170.32 1.6K
12:09 170.32 170.39 170.32 170.39 1.9K
12:10 170.43 170.43 170.33 170.33 1.2K
12:11 170.25 170.25 170.00 170.00 1.6K
12:12 170.02 170.20 170.02 170.20 1.5K
12:13 170.07 170.07 170.07 170.07 0.3K
12:14 170.07 170.07 170.07 170.07 1.6K
12:15 170.07 170.07 170.07 170.07 2.0K
12:17 170.08 170.08 170.08 170.08 1.3K
12:19 170.12 170.12 169.90 169.92 2.5K
12:20 169.78 169.79 169.78 169.79 2.1K
12:21 169.82 169.82 169.82 169.82 0.8K
12:22 169.70 169.70 169.68 169.68 2.6K
12:23 169.92 169.92 169.92 169.92 6.7K
12:24 170.03 170.03 169.98 169.98 1.4K
12:25 170.01 170.01 170.01 170.01 1.3K
12:26 170.25 170.25 170.25 170.25 2.6K
12:27 170.35 170.35 170.24 170.24 0.6K
12:28 170.39 170.46 170.39 170.46 1.8K
12:29 170.63 170.63 170.48 170.48 1.0K
12:30 170.48 170.48 170.48 170.48 1.6K
12:31 170.49 170.49 170.48 170.48 3.0K
12:32 170.35 170.35 169.88 169.92 5.5K
12:33 169.92 170.25 169.92 170.00 3.2K
12:34 169.77 170.14 169.77 170.14 27.3K
12:36 170.14 170.14 170.02 170.14 0.8K
12:37 170.03 170.20 170.03 170.20 1.4K
12:38 170.14 170.39 170.14 170.39 1.0K
12:39 170.49 170.68 170.48 170.68 1.2K
12:40 170.79 170.79 170.79 170.79 0.5K
12:41 170.81 170.81 170.81 170.81 1.1K
12:42 170.83 170.83 170.78 170.78 1.8K
12:43 170.64 170.64 170.56 170.56 1.6K
12:44 170.58 170.63 170.58 170.63 1.0K
12:45 170.46 170.46 170.37 170.37 0.9K
12:46 170.30 170.48 170.30 170.48 3.2K
12:48 170.68 170.82 170.68 170.82 8.7K
12:49 170.73 170.73 170.72 170.72 0.6K
12:50 170.69 170.69 170.69 170.69 0.5K
12:51 170.71 170.71 170.62 170.62 1.3K
12:52 170.79 170.94 170.79 170.94 1.3K
12:53 170.79 170.79 170.79 170.79 1.1K
12:54 170.79 170.80 170.79 170.79 0.9K
12:55 170.90 170.99 170.85 170.85 3.2K
12:56 170.91 170.91 170.91 170.91 0.2K
12:57 170.92 170.92 170.92 170.92 0.4K
12:58 170.92 170.92 170.92 170.92 0.9K
12:59 170.58 170.59 170.58 170.59 1.0K
13:00 170.59 170.79 170.59 170.68 1.3K
13:01 170.79 170.83 170.71 170.83 1.8K
13:02 170.84 170.84 170.84 170.84 0.5K
13:03 170.85 171.12 170.85 171.12 2.5K
13:04 171.15 171.15 170.79 170.79 2.2K
13:05 170.77 170.77 170.70 170.70 0.6K
13:06 170.64 170.64 170.34 170.34 2.0K
13:07 170.45 170.45 170.22 170.22 3.9K
13:08 170.10 170.10 170.10 170.10 0.3K
13:09 170.20 170.20 170.02 170.02 3.5K
13:10 169.54 169.54 169.54 169.54 0.1K
13:11 169.71 169.71 169.48 169.48 1.1K
13:12 169.51 169.51 169.51 169.51 0.9K
13:14 169.51 169.51 169.51 169.51 0.8K
13:15 169.50 169.52 169.46 169.50 1.3K
13:16 169.49 169.50 169.49 169.50 4.8K
13:17 168.99 168.99 168.96 168.96 1.2K
13:19 168.95 168.95 168.95 168.95 0.7K
13:20 168.81 168.81 168.81 168.81 0.6K
13:21 168.48 168.60 168.48 168.54 1.8K
13:22 168.83 168.83 168.83 168.83 1.6K
13:23 168.98 168.98 168.98 168.98 1.1K
13:24 168.96 169.04 168.96 169.04 0.7K
13:25 169.00 169.00 168.90 168.90 3.6K
13:26 168.90 168.91 168.81 168.81 1.8K
13:27 168.81 168.81 168.73 168.75 0.7K
13:28 168.78 168.78 168.36 168.36 1.8K
13:29 168.32 168.46 168.26 168.46 2.5K
13:30 168.68 168.68 168.68 168.68 1.5K
13:31 168.61 168.83 168.61 168.73 1.1K
13:33 168.63 168.63 168.54 168.54 1.3K
13:34 168.46 168.46 168.46 168.46 0.4K
13:35 168.41 168.41 168.35 168.35 0.8K
13:36 168.35 169.24 168.30 168.88 14.2K
13:37 169.28 169.28 169.08 169.08 7.0K
13:38 169.12 169.12 168.97 168.96 2.6K
13:39 168.56 168.56 168.50 168.50 1.4K
13:40 168.55 168.73 168.55 168.73 1.8K
13:41 168.73 168.91 168.73 168.91 1.9K
13:42 168.77 168.77 168.77 168.77 0.2K
13:43 168.77 168.77 168.77 168.77 1.5K
13:45 168.80 168.80 168.73 168.73 2.2K
13:46 168.80 168.80 168.67 168.67 2.4K
13:47 168.73 168.74 168.73 168.74 2.2K
13:48 168.67 168.67 168.64 168.64 0.2K
13:49 168.73 168.73 168.73 168.73 1.4K
13:50 168.83 168.83 168.70 168.70 0.5K
13:51 168.75 168.75 168.75 168.75 1.3K
13:52 168.75 168.92 168.75 168.92 0.5K
13:53 168.99 169.06 168.99 169.06 1.2K
13:54 169.46 169.64 169.46 169.64 1.3K
13:56 169.73 169.73 169.62 169.62 0.9K
13:57 169.45 169.53 169.45 169.53 2.5K
13:58 169.20 169.28 169.20 169.28 1.1K
13:59 169.11 169.11 169.11 169.11 1.4K
14:00 169.00 169.10 169.00 169.09 1.2K
14:01 169.09 169.11 169.09 169.11 0.7K
14:02 169.11 169.24 169.10 169.24 2.8K
14:03 169.41 169.63 169.40 169.63 2.7K
14:04 169.73 169.73 169.47 169.53 6.9K
14:05 169.46 169.46 169.37 169.37 1.3K
14:06 169.35 169.48 169.35 169.48 1.3K
14:07 169.48 169.48 169.19 169.19 4.4K
14:08 169.07 169.07 168.95 168.95 2.2K
14:09 168.86 168.99 168.86 168.97 1.6K
14:10 169.10 169.10 168.95 168.95 1.6K
14:11 169.01 169.01 169.01 169.01 1.3K
14:12 169.02 169.02 169.02 169.02 0.4K
14:13 169.02 169.02 168.88 169.02 1.6K
14:14 169.02 169.02 169.02 169.02 0.2K
14:15 169.03 169.04 169.03 169.04 1.1K
14:16 168.79 169.05 168.79 168.97 1.8K
14:17 169.17 169.29 169.05 169.29 3.0K
14:18 169.29 169.30 169.13 169.30 2.0K
14:19 169.31 169.31 169.31 169.31 0.7K
14:20 169.44 169.63 169.44 169.63 2.4K
14:21 169.52 169.72 169.52 169.69 5.7K
14:23 169.73 169.75 169.69 169.75 0.6K
14:24 169.90 169.90 169.73 169.73 4.5K
14:25 169.28 169.28 169.09 169.12 2.3K
14:26 169.00 169.18 169.00 169.18 4.7K
14:27 169.18 169.29 169.18 169.20 3.9K
14:28 169.10 169.10 169.10 169.10 1.4K
14:29 168.91 169.14 168.91 169.02 1.9K
14:30 169.19 169.19 169.01 169.02 1.5K
14:31 169.02 169.19 169.02 169.14 3.8K
14:32 169.14 169.28 168.99 169.28 2.7K
14:33 169.29 169.38 169.29 169.38 1.6K
14:34 169.15 169.15 169.15 169.15 1.4K
14:35 169.23 169.33 169.23 169.32 2.3K
14:36 169.38 169.38 169.38 169.38 0.5K
14:37 169.34 169.34 169.21 169.28 1.9K
14:38 169.35 169.87 169.35 169.87 8.8K
14:39 169.98 169.98 169.84 169.84 1.2K
14:40 169.84 169.85 169.84 169.85 1.2K
14:41 169.85 169.85 169.67 169.84 2.0K
14:42 169.84 169.84 169.83 169.83 0.8K
14:43 169.84 169.85 169.84 169.85 0.5K
14:44 169.85 169.90 169.69 169.83 4.6K
14:45 169.84 169.84 169.84 169.84 1.1K
14:46 169.70 169.72 169.58 169.61 4.1K
14:47 169.50 169.50 169.50 169.50 0.9K
14:48 169.21 169.21 169.16 169.16 1.0K
14:49 169.16 169.16 169.03 169.05 2.1K
14:50 168.99 169.28 168.99 169.28 2.9K
14:51 169.32 169.32 169.17 169.17 1.2K
14:52 168.99 169.01 168.99 169.01 1.3K
14:53 168.99 169.43 168.99 169.43 6.2K
14:54 169.36 169.36 169.28 169.28 0.4K
14:55 169.33 169.33 169.28 169.33 3.5K
14:56 169.33 169.33 169.31 169.31 0.9K
14:57 169.31 169.32 169.21 169.29 2.4K
14:58 169.28 169.29 169.16 169.16 4.6K
14:59 169.27 169.27 168.99 169.01 13.2K
15:00 169.01 169.06 168.99 169.05 2.5K
15:01 169.03 169.03 168.92 168.92 2.0K
15:02 168.97 168.99 168.97 168.99 2.8K
15:03 169.28 169.46 169.24 169.24 3.4K
15:04 169.28 169.46 169.28 169.46 1.7K
15:05 169.45 169.48 169.45 169.48 3.4K
15:06 169.48 169.48 169.42 169.46 2.9K
15:07 169.48 169.51 169.48 169.51 1.4K
15:08 169.51 169.51 169.35 169.35 2.8K
15:09 169.35 169.60 169.35 169.51 2.8K
15:10 169.53 169.60 169.46 169.50 5.2K
15:11 169.35 169.35 169.12 169.12 3.1K
15:12 168.98 168.99 168.81 168.99 3.2K
15:13 168.98 169.08 168.95 168.99 3.0K
15:14 168.99 168.99 168.85 168.98 2.4K
15:15 169.09 169.09 168.85 168.99 11.0K
15:16 168.99 169.10 168.99 169.10 1.8K
15:17 169.07 169.07 168.95 168.95 9.0K
15:18 168.91 169.26 168.91 169.26 2.1K
15:19 169.07 169.11 168.78 168.78 7.7K
15:20 168.65 168.65 168.21 168.21 6.7K
15:21 168.13 168.13 167.98 167.98 2.4K
15:22 168.18 168.26 168.17 168.26 2.8K
15:23 168.46 168.61 168.46 168.61 1.9K
15:24 168.73 168.73 168.70 168.70 1.3K
15:25 168.70 168.70 168.51 168.56 2.9K
15:26 168.56 168.71 168.56 168.71 4.6K
15:27 168.85 168.85 168.84 168.84 0.7K
15:28 168.99 168.99 168.84 168.85 3.0K
15:29 168.85 168.85 168.67 168.78 5.3K
15:30 168.81 168.83 168.73 168.73 6.5K
15:31 168.75 168.75 168.59 168.59 5.6K
15:32 168.20 168.20 167.94 168.08 6.4K
15:33 168.02 168.02 167.64 167.64 2.4K
15:34 167.64 168.26 167.64 168.26 3.9K
15:35 168.29 168.46 168.29 168.46 3.2K
15:36 168.39 168.46 168.37 168.37 5.1K
15:37 168.30 168.37 168.20 168.26 5.1K
15:38 168.46 168.46 168.45 168.46 1.6K
15:39 168.70 168.70 168.50 168.63 2.3K
15:40 168.69 168.86 168.63 168.65 5.9K
15:41 168.65 168.94 168.59 168.94 2.8K
15:42 168.87 168.87 168.65 168.82 2.8K
15:43 168.61 168.73 168.61 168.73 4.4K
15:44 168.65 168.73 168.65 168.70 1.8K
15:45 168.65 168.93 168.65 168.87 4.0K
15:46 168.87 168.99 168.81 168.99 4.4K
15:47 169.14 169.22 169.01 169.11 4.2K
15:48 169.12 169.20 169.12 169.20 2.6K
15:49 169.16 169.19 169.10 169.11 8.9K
15:50 169.40 169.40 168.64 168.96 24.8K
15:51 169.04 169.17 168.60 168.60 13.1K
15:52 168.63 168.81 168.63 168.70 12.1K
15:53 168.67 168.70 168.54 168.70 3.1K
15:54 168.85 169.07 168.85 169.07 3.5K
15:55 169.22 169.30 169.17 169.23 6.6K
15:56 169.44 169.44 169.25 169.31 9.8K
15:57 169.26 169.69 169.26 169.49 16.0K
15:58 169.57 169.81 169.57 169.76 14.2K
15:59 169.71 170.02 169.60 169.97 8,852.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음