Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
247.52
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 168.86 168.86 168.50 168.50 4.4K
09:34 168.08 168.08 168.00 168.00 0.8K
09:35 168.22 168.22 168.22 168.22 0.4K
09:37 167.79 167.79 167.79 167.79 0.5K
09:38 167.08 167.65 167.08 167.63 3.1K
09:40 166.75 167.03 166.75 167.03 0.6K
09:42 167.36 167.36 167.36 167.36 0.4K
09:43 166.61 166.61 166.61 166.61 0.5K
09:45 167.01 167.01 167.01 167.01 0.7K
09:46 167.01 167.23 167.01 167.23 3.2K
09:48 167.78 167.78 167.50 167.50 0.3K
09:49 167.07 167.07 167.07 167.07 0.2K
09:50 167.50 167.50 167.02 167.02 0.5K
09:52 167.08 167.08 167.08 167.08 0.2K
09:53 167.50 167.50 167.50 167.50 0.4K
09:55 167.07 167.07 167.07 167.07 0.2K
09:56 167.49 167.49 167.09 167.09 0.6K
09:57 167.04 167.04 167.04 167.04 0.2K
09:58 167.04 167.04 167.04 167.04 0.2K
09:59 167.47 167.80 167.47 167.80 0.7K
10:00 166.97 166.97 166.97 166.97 0.8K
10:01 167.11 167.59 167.11 167.49 2.6K
10:02 167.60 167.60 167.06 167.06 2.3K
10:03 167.02 167.02 167.02 167.02 0.4K
10:04 166.84 166.84 166.84 166.84 0.2K
10:05 167.17 167.17 167.03 167.03 0.4K
10:06 166.85 166.85 166.65 166.66 2.6K
10:07 166.62 166.62 166.50 166.50 0.8K
10:08 166.50 166.85 166.42 166.47 1.8K
10:09 166.35 166.35 166.35 166.35 0.8K
10:10 166.10 166.16 166.10 166.16 0.2K
10:11 166.10 166.10 165.81 165.80 2.6K
10:12 166.09 166.22 165.82 166.22 0.9K
10:13 165.97 166.01 165.92 165.94 2.6K
10:14 166.11 166.12 166.03 166.03 5.3K
10:16 166.00 166.00 165.83 165.83 0.5K
10:17 165.97 165.97 165.97 165.97 0.4K
10:18 165.85 165.85 165.85 165.85 1.1K
10:19 165.71 165.71 165.71 165.71 0.2K
10:21 165.54 165.54 165.54 165.54 0.6K
10:22 165.67 165.67 165.65 165.65 0.4K
10:23 165.65 166.20 165.65 166.20 0.5K
10:24 165.48 165.48 165.43 165.43 1.4K
10:25 165.42 165.72 165.19 165.72 4.4K
10:26 165.56 165.56 165.38 165.38 1.0K
10:28 165.48 165.48 165.48 165.48 0.4K
10:29 165.48 165.48 165.48 165.48 0.5K
10:32 165.90 166.21 165.90 166.21 0.6K
10:33 165.97 165.97 165.65 165.65 4.4K
10:34 165.13 165.58 165.13 165.58 8.1K
10:35 165.60 165.60 165.43 165.43 1.6K
10:38 165.63 165.86 165.63 165.86 4.2K
10:39 165.81 166.12 165.81 166.12 3.6K
10:40 166.27 166.33 166.19 166.19 2.0K
10:41 166.17 166.17 166.00 166.00 1.0K
10:42 165.98 166.13 165.98 166.13 3.0K
10:43 166.14 166.15 166.14 166.15 0.5K
10:44 166.24 166.40 166.24 166.40 1.6K
10:45 166.54 166.54 166.54 166.54 0.3K
10:47 166.20 166.20 166.20 166.20 1.0K
10:50 166.04 166.04 166.04 166.03 0.3K
10:51 166.26 166.26 166.26 166.26 0.3K
10:53 166.32 166.32 166.32 166.32 0.3K
10:55 166.41 166.41 166.33 166.39 2.5K
10:56 166.40 166.61 166.40 166.61 1.5K
10:57 166.85 166.85 166.85 166.85 0.7K
11:00 167.01 167.01 166.80 166.80 3.4K
11:01 166.66 166.70 166.62 166.62 1.0K
11:02 166.62 166.62 166.62 166.62 0.3K
11:03 166.62 166.62 166.62 166.62 0.4K
11:04 166.62 166.84 166.62 166.84 3.8K
11:05 166.90 166.90 166.90 166.90 0.7K
11:06 167.07 167.07 167.07 167.07 0.4K
11:07 167.12 167.12 166.99 166.99 0.3K
11:08 167.00 167.09 167.00 167.09 1.1K
11:09 167.17 167.23 167.17 167.19 4.5K
11:10 167.01 167.01 166.78 166.78 5.8K
11:11 166.81 167.01 166.81 167.01 3.2K
11:12 167.06 167.15 167.06 167.15 0.8K
11:13 167.12 167.17 167.12 167.17 1.0K
11:15 167.17 167.20 167.17 167.20 0.6K
11:16 167.00 167.00 167.00 167.00 1.8K
11:20 166.97 166.97 166.97 166.97 0.9K
11:21 167.30 167.53 167.30 167.53 2.4K
11:23 167.40 167.40 167.40 167.40 0.6K
11:24 167.41 167.41 167.41 167.41 0.2K
11:26 167.20 167.20 167.14 167.14 1.7K
11:27 167.23 167.23 167.21 167.21 0.5K
11:28 167.08 167.08 167.08 167.08 0.8K
11:30 167.14 167.19 167.14 167.19 0.3K
11:31 167.22 167.22 167.14 167.14 1.0K
11:32 167.22 167.22 167.22 167.22 0.2K
11:34 167.28 167.28 167.22 167.22 0.9K
11:35 167.20 167.46 167.20 167.46 1.2K
11:36 167.54 167.55 167.54 167.55 0.6K
11:37 167.55 167.55 167.55 167.55 0.4K
11:38 167.70 167.70 167.70 167.70 0.3K
11:39 167.61 167.61 167.61 167.61 0.7K
11:40 167.71 168.10 167.71 168.10 1.6K
11:41 168.17 168.17 167.95 167.95 1.2K
11:42 168.20 168.20 168.20 168.20 0.1K
11:43 168.04 168.36 168.04 168.36 1.1K
11:46 168.34 168.34 168.12 168.12 1.4K
11:47 168.08 168.08 168.08 168.08 1.0K
11:48 167.87 167.87 167.87 167.87 1.1K
11:49 167.64 167.64 167.64 167.64 1.1K
11:50 167.66 167.66 167.66 167.66 0.5K
11:51 167.76 167.83 167.76 167.80 1.2K
11:53 167.82 167.99 167.82 167.82 1.4K
11:54 168.00 168.00 168.00 168.00 0.7K
11:55 168.03 168.03 168.00 168.00 0.2K
11:56 168.27 168.27 168.15 168.15 1.1K
11:58 168.21 168.32 168.21 168.23 0.8K
11:59 167.97 168.48 167.97 168.48 1.1K
12:01 168.34 168.34 168.34 168.34 0.4K
12:02 168.53 168.69 168.53 168.69 1.5K
12:03 168.91 168.91 168.91 168.91 0.8K
12:05 168.58 168.58 168.58 168.58 0.3K
12:06 168.36 168.36 168.34 168.34 1.4K
12:07 168.25 168.25 168.25 168.25 0.5K
12:09 168.49 168.49 168.49 168.49 0.3K
12:10 168.25 168.49 168.25 168.49 0.8K
12:12 168.49 168.49 168.49 168.49 0.3K
12:13 168.39 168.39 168.28 168.28 1.1K
12:14 168.17 168.40 168.08 168.08 1.5K
12:16 168.06 168.06 168.06 168.06 1.8K
12:17 167.88 167.88 167.88 167.88 0.4K
12:20 167.76 167.77 167.75 167.75 0.6K
12:21 167.75 167.75 167.72 167.75 1.1K
12:22 167.58 167.76 167.58 167.76 0.8K
12:23 167.76 167.76 167.76 167.76 0.5K
12:24 167.68 167.68 167.68 167.68 0.6K
12:25 167.83 167.83 167.75 167.75 2.4K
12:27 167.71 167.71 167.71 167.71 0.6K
12:28 167.76 167.76 167.76 167.76 0.2K
12:29 167.95 167.95 167.95 167.95 0.9K
12:30 167.90 167.90 167.77 167.77 0.8K
12:32 168.03 168.03 168.03 168.03 0.8K
12:34 168.03 168.03 168.03 168.03 0.9K
12:39 168.00 168.00 167.75 167.75 2.3K
12:41 167.58 167.59 167.58 167.59 0.3K
12:42 167.58 167.58 167.58 167.58 0.5K
12:43 167.56 167.56 167.56 167.56 0.6K
12:44 167.66 167.66 167.66 167.66 1.0K
12:46 167.85 167.85 167.85 167.85 0.6K
12:49 168.01 168.01 168.01 168.01 0.4K
12:52 167.78 167.93 167.78 167.93 0.5K
12:55 167.67 167.69 167.67 167.69 1.4K
12:57 167.63 167.63 167.62 167.62 1.8K
12:59 167.94 168.22 167.94 168.22 2.0K
13:00 168.00 168.00 168.00 168.00 0.8K
13:02 168.13 168.13 168.13 168.13 1.4K
13:07 168.08 168.08 168.08 168.08 0.2K
13:10 168.30 168.42 168.30 168.42 1.5K
13:12 168.50 168.50 168.50 168.50 0.5K
13:16 168.74 168.74 168.74 168.74 0.4K
13:17 168.67 168.67 168.55 168.57 1.9K
13:18 168.66 168.66 168.42 168.42 1.5K
13:19 168.44 168.44 168.44 168.44 0.4K
13:20 168.44 168.69 168.44 168.69 0.3K
13:23 168.56 168.83 168.56 168.83 0.5K
13:24 168.27 168.27 168.27 168.27 1.7K
13:26 168.15 168.15 168.15 168.15 1.2K
13:30 168.25 168.25 168.25 168.25 0.2K
13:31 168.30 168.30 168.30 168.30 0.2K
13:32 168.30 168.30 168.30 168.30 0.3K
13:33 168.29 168.29 168.28 168.29 0.5K
13:34 168.29 168.29 168.15 168.15 0.8K
13:36 168.36 168.36 168.25 168.25 2.5K
13:37 168.28 168.28 168.28 168.28 0.2K
13:39 168.28 168.28 168.28 168.28 0.8K
13:40 168.35 168.35 168.29 168.29 1.4K
13:41 168.29 168.33 168.29 168.33 0.3K
13:42 168.50 168.50 168.50 168.50 0.2K
13:43 168.33 168.33 168.33 168.33 0.4K
13:46 168.66 168.66 168.66 168.66 1.1K
13:48 168.17 168.31 168.17 168.31 1.1K
13:49 168.31 168.31 168.31 168.31 0.7K
13:52 168.34 168.34 168.34 168.34 0.9K
13:56 168.32 168.32 168.32 168.32 0.6K
13:57 168.22 168.22 168.22 168.22 0.2K
13:58 168.22 168.22 168.22 168.22 1.1K
13:59 168.03 168.05 167.97 168.05 2.6K
14:00 168.05 168.05 168.05 168.05 3.7K
14:01 168.06 168.06 168.03 168.03 3.0K
14:02 168.09 168.09 168.03 168.05 3.9K
14:05 167.96 167.96 167.96 167.96 0.2K
14:06 167.95 167.95 167.77 167.77 1.6K
14:08 167.81 167.81 167.81 167.81 0.4K
14:10 167.83 167.83 167.79 167.79 2.0K
14:11 167.79 167.80 167.70 167.70 1.7K
14:12 167.64 167.64 167.64 167.64 0.6K
14:13 167.46 167.47 167.46 167.47 0.7K
14:14 167.47 167.47 167.23 167.45 0.7K
14:15 167.47 167.47 167.47 167.47 0.2K
14:16 167.51 167.51 167.48 167.48 0.5K
14:17 167.39 167.39 167.39 167.39 0.7K
14:18 167.47 167.55 167.47 167.55 0.6K
14:21 167.49 167.49 167.33 167.33 0.6K
14:22 167.46 167.46 167.46 167.46 0.3K
14:23 167.47 167.47 167.47 167.47 0.5K
14:25 167.48 167.48 167.33 167.33 1.0K
14:26 167.48 167.56 167.48 167.56 1.5K
14:27 167.50 167.50 167.50 167.50 0.5K
14:30 167.45 167.53 167.37 167.53 1.8K
14:31 167.54 167.54 167.54 167.54 1.7K
14:32 167.49 167.49 167.49 167.49 0.1K
14:33 167.51 167.51 167.51 167.51 0.2K
14:34 167.54 167.54 167.54 167.54 0.5K
14:37 167.58 167.58 167.58 167.58 0.2K
14:38 167.56 167.70 167.56 167.70 0.4K
14:39 167.59 167.59 167.53 167.53 0.7K
14:40 167.57 167.57 167.57 167.57 0.2K
14:41 167.58 167.71 167.56 167.56 2.8K
14:42 167.68 167.79 167.68 167.79 1.4K
14:43 167.77 167.86 167.77 167.86 0.7K
14:45 167.74 167.74 167.74 167.74 0.4K
14:46 167.74 167.74 167.74 167.74 1.4K
14:50 167.88 167.90 167.88 167.90 0.3K
14:51 167.82 167.82 167.82 167.82 0.3K
14:52 167.82 167.82 167.82 167.82 0.2K
14:53 167.88 167.88 167.88 167.88 0.6K
14:54 167.88 168.02 167.88 168.02 0.5K
14:56 167.69 167.77 167.69 167.77 2.0K
14:57 167.88 167.88 167.88 167.88 0.3K
14:58 167.85 167.85 167.85 167.85 0.4K
15:01 167.85 167.85 167.85 167.85 0.3K
15:03 167.84 167.84 167.68 167.68 1.8K
15:08 167.69 167.69 167.69 167.69 0.6K
15:10 167.82 167.90 167.82 167.90 1.7K
15:11 167.87 167.87 167.87 167.87 0.1K
15:12 167.89 167.89 167.89 167.89 0.3K
15:13 167.96 167.96 167.94 167.96 0.6K
15:14 167.94 167.94 167.94 167.94 0.7K
15:17 168.04 168.15 167.99 168.15 1.2K
15:18 168.11 168.11 168.11 168.11 1.6K
15:21 168.26 168.28 168.26 168.28 1.0K
15:22 168.36 168.36 168.36 168.36 0.2K
15:23 168.36 168.36 168.36 168.36 0.3K
15:24 168.35 168.35 168.35 168.35 0.4K
15:25 168.26 168.26 168.17 168.17 1.7K
15:26 168.17 168.17 168.17 168.17 0.6K
15:28 168.04 168.04 168.04 168.04 0.9K
15:29 168.00 168.05 167.91 167.91 1.3K
15:30 167.91 167.96 167.91 167.96 0.9K
15:31 167.81 167.81 167.81 167.81 0.2K
15:32 167.85 167.85 167.71 167.71 1.3K
15:36 167.67 167.69 167.67 167.68 0.8K
15:37 167.68 167.68 167.45 167.45 1.3K
15:38 167.31 167.31 167.31 167.31 0.2K
15:39 167.47 167.47 167.47 167.47 0.2K
15:40 167.47 167.49 167.47 167.48 1.7K
15:41 167.54 167.55 167.29 167.29 2.0K
15:43 167.46 167.46 167.46 167.46 0.2K
15:44 167.46 167.62 167.46 167.52 2.7K
15:45 167.53 167.84 167.53 167.77 3.4K
15:46 167.69 167.71 167.63 167.63 3.3K
15:47 167.75 167.77 167.75 167.77 1.0K
15:48 167.79 167.79 167.79 167.79 0.9K
15:49 167.84 168.01 167.70 168.01 0.8K
15:50 167.68 167.69 167.56 167.69 4.3K
15:51 167.69 167.69 167.69 167.69 0.5K
15:52 167.68 167.98 167.68 167.98 1.3K
15:53 167.81 167.95 167.81 167.81 2.8K
15:54 167.86 167.86 167.70 167.70 6.3K
15:55 167.73 167.73 167.70 167.70 2.3K
15:56 167.63 167.63 167.36 167.39 7.2K
15:57 167.42 167.46 167.37 167.40 9.7K
15:58 167.40 167.49 167.40 167.40 3.9K
15:59 167.37 167.37 167.16 167.32 104.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음