Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
247.52
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 172.66 172.66 172.66 172.66 4.6K
09:33 172.61 172.61 172.61 172.61 0.5K
09:34 172.30 172.30 171.84 171.84 1.7K
09:36 172.46 172.46 172.32 172.32 3.4K
09:39 172.92 173.43 172.92 173.43 0.5K
09:41 173.20 173.20 173.20 173.20 0.1K
09:44 172.94 173.04 172.52 173.04 1.5K
09:46 172.68 172.68 172.68 172.68 0.9K
09:49 172.50 172.50 172.50 172.50 0.6K
09:50 172.20 172.20 171.94 171.94 0.3K
09:51 172.14 172.14 172.14 172.14 0.1K
09:52 172.14 172.14 172.14 172.14 0.4K
09:54 172.36 172.36 172.36 172.36 3.7K
09:55 172.35 172.35 172.35 172.35 2.0K
09:57 172.51 172.51 172.51 172.51 0.4K
10:00 172.73 172.75 172.73 172.75 1.5K
10:01 172.80 173.10 172.80 173.10 2.8K
10:04 173.37 173.37 173.37 173.37 0.9K
10:06 173.33 173.35 173.33 173.35 2.1K
10:07 173.34 173.34 173.34 173.34 0.1K
10:08 173.23 173.35 173.23 173.35 1.6K
10:09 173.35 173.35 173.16 173.16 1.4K
10:11 173.00 173.00 172.41 172.41 6.4K
10:13 172.75 172.77 172.75 172.77 0.7K
10:15 173.05 173.05 173.05 173.05 0.6K
10:17 172.78 172.78 172.78 172.78 0.7K
10:20 172.96 173.00 172.96 173.00 1.2K
10:21 173.05 173.05 173.05 173.05 0.5K
10:22 173.06 173.06 173.06 173.06 0.4K
10:23 173.18 173.18 173.18 173.18 0.4K
10:25 173.18 173.34 173.18 173.34 1.0K
10:28 173.46 173.58 173.46 173.58 0.9K
10:29 173.58 173.73 173.58 173.73 1.1K
10:31 174.00 174.00 173.97 173.98 1.1K
10:32 173.98 174.02 173.98 174.00 1.0K
10:33 174.00 174.00 173.80 173.80 3.3K
10:34 173.80 174.00 173.80 173.92 2.5K
10:36 173.88 173.88 173.88 173.88 0.1K
10:37 173.79 173.79 173.79 173.79 1.1K
10:38 173.97 174.06 173.97 174.06 1.5K
10:39 174.05 174.05 174.05 174.05 0.3K
10:40 174.38 174.38 174.16 174.16 2.2K
10:43 174.31 174.36 174.30 174.30 2.2K
10:45 174.39 174.39 174.21 174.36 3.8K
10:46 174.24 174.32 174.24 174.27 4.3K
10:47 174.43 174.43 174.43 174.43 0.4K
10:48 174.93 174.93 174.71 174.71 1.6K
10:49 174.70 174.72 174.70 174.70 0.8K
10:51 174.93 174.93 174.93 174.93 2.4K
10:52 174.72 174.72 174.72 174.72 2.3K
10:56 174.66 174.66 174.66 174.66 0.5K
11:00 174.75 174.75 174.63 174.67 0.9K
11:01 174.65 174.68 174.65 174.68 3.8K
11:06 174.70 174.94 174.70 174.94 1.4K
11:08 174.75 174.91 174.75 174.91 0.7K
11:09 174.85 174.85 174.85 174.85 3.5K
11:10 174.95 174.95 174.95 174.95 1.0K
11:11 174.70 174.70 174.68 174.68 1.4K
11:12 174.58 174.58 174.58 174.58 0.5K
11:14 174.68 174.68 174.68 174.68 0.1K
11:15 174.78 174.78 174.78 174.78 0.1K
11:16 174.64 174.64 174.64 174.64 0.4K
11:17 174.64 174.64 174.64 174.64 0.6K
11:18 174.64 174.64 174.64 174.64 0.3K
11:19 174.64 174.64 174.47 174.47 2.0K
11:20 174.47 174.53 174.47 174.53 1.6K
11:21 174.52 174.52 174.52 174.52 0.7K
11:24 174.59 174.59 174.47 174.47 1.8K
11:27 174.51 174.51 174.51 174.51 0.5K
11:28 174.56 174.56 174.56 174.56 0.1K
11:29 174.54 174.54 174.54 174.54 1.1K
11:31 174.65 174.65 174.65 174.65 0.9K
11:33 174.59 174.59 174.59 174.59 0.9K
11:34 174.75 174.75 174.68 174.68 0.5K
11:35 174.68 174.68 174.68 174.68 0.9K
11:36 174.47 174.48 174.47 174.48 1.2K
11:38 174.37 174.37 174.37 174.37 2.1K
11:41 174.42 174.42 174.42 174.42 0.3K
11:43 174.50 174.50 174.50 174.50 0.9K
11:44 174.61 174.61 174.61 174.61 0.4K
11:45 174.76 174.94 174.76 174.94 3.3K
11:50 175.22 175.22 175.00 175.00 0.3K
11:51 175.16 175.16 175.16 175.16 0.1K
11:52 174.98 174.98 174.98 174.98 2.1K
11:54 174.41 174.71 174.41 174.71 1.2K
11:55 174.74 174.74 174.74 174.74 1.0K
11:59 174.57 174.57 174.10 174.10 2.8K
12:00 174.09 174.09 174.09 174.09 0.3K
12:02 174.35 174.35 174.35 174.35 0.4K
12:03 174.32 174.32 174.14 174.14 1.1K
12:04 174.01 174.01 174.01 174.01 0.2K
12:05 174.02 174.02 174.02 174.02 0.2K
12:06 173.97 173.97 173.89 173.89 1.5K
12:07 173.74 173.74 173.74 173.74 0.6K
12:09 174.08 174.08 174.08 174.08 1.4K
12:10 173.89 174.09 173.89 174.09 0.2K
12:11 174.25 174.26 174.25 174.26 4.8K
12:12 174.24 174.24 174.12 174.12 0.6K
12:14 174.12 174.12 174.11 174.11 0.6K
12:15 174.37 174.37 174.28 174.28 1.0K
12:16 174.23 174.23 174.23 174.23 0.1K
12:17 174.17 174.17 174.16 174.16 0.3K
12:18 174.20 174.20 174.20 174.20 0.4K
12:19 174.22 174.22 174.22 174.22 0.2K
12:20 174.31 174.31 174.22 174.22 0.2K
12:21 174.39 174.39 174.39 174.39 0.9K
12:23 174.41 174.41 174.41 174.41 2.1K
12:24 174.50 174.50 174.40 174.49 0.7K
12:25 174.34 174.35 174.27 174.27 1.1K
12:26 174.32 174.43 174.32 174.43 0.3K
12:27 174.38 174.38 174.32 174.32 0.5K
12:28 174.31 174.31 174.31 174.31 0.7K
12:29 174.33 174.33 174.33 174.33 0.2K
12:30 174.23 174.23 174.23 174.23 1.6K
12:31 173.91 174.05 173.91 174.05 1.7K
12:32 173.88 174.05 173.88 173.91 1.0K
12:33 173.84 173.93 173.84 173.93 1.0K
12:34 173.83 173.83 173.83 173.83 0.4K
12:35 173.95 173.95 173.95 173.95 0.7K
12:36 173.83 173.83 173.83 173.83 0.4K
12:37 173.84 173.99 173.84 173.99 1.8K
12:38 174.21 174.21 174.21 174.21 1.5K
12:40 174.00 174.00 174.00 174.00 0.5K
12:41 173.99 173.99 173.99 173.99 0.7K
12:43 173.99 174.02 173.99 174.02 0.4K
12:44 174.00 174.00 174.00 174.00 0.8K
12:45 173.73 173.92 173.73 173.76 1.4K
12:46 173.94 173.94 173.89 173.89 0.8K
12:47 173.84 173.93 173.84 173.93 0.7K
12:48 174.02 174.02 174.02 174.02 1.5K
12:49 174.11 174.20 174.11 174.20 1.1K
12:50 174.26 174.26 174.19 174.19 2.4K
12:51 174.19 174.19 174.19 174.19 0.6K
12:52 174.17 174.24 174.12 174.12 4.0K
12:53 174.04 174.11 174.04 174.11 0.5K
12:54 174.11 174.16 174.04 174.09 1.3K
12:55 174.09 174.09 174.04 174.04 1.8K
12:56 174.10 174.11 173.99 174.06 1.9K
12:57 174.14 174.52 174.14 174.46 7.3K
12:58 174.40 174.54 174.31 174.35 7.9K
12:59 174.42 174.51 174.15 174.25 9.5K
13:00 174.25 174.25 174.25 174.25 28.8K
15:59 174.52 174.52 174.52 174.52 10.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음