Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
247.52
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 171.88 171.88 170.90 170.90 13.7K
09:32 172.12 172.12 172.12 172.12 2.4K
09:34 172.01 172.01 172.00 172.00 1.8K
09:35 171.79 171.79 171.11 171.11 2.3K
09:37 171.74 171.79 171.74 171.79 2.1K
09:38 171.69 171.69 171.69 171.69 0.4K
09:39 170.95 170.95 170.95 170.95 0.4K
09:40 171.15 171.15 171.15 171.15 0.7K
09:44 170.89 171.80 170.89 171.80 1.2K
09:46 172.44 172.44 172.44 172.44 1.4K
09:48 172.30 172.30 172.30 172.30 0.4K
09:49 172.99 172.99 171.70 171.70 0.3K
09:51 172.97 172.97 172.76 172.76 6.6K
09:53 172.76 172.76 172.76 172.76 0.2K
09:54 172.97 173.26 172.97 173.26 0.9K
09:55 173.10 173.10 173.10 173.10 0.2K
09:56 173.52 173.52 173.29 173.29 1.0K
09:57 173.52 173.74 173.52 173.73 1.2K
09:58 173.71 174.06 173.71 174.06 2.0K
09:59 174.08 174.08 173.80 173.96 1.6K
10:00 174.24 174.24 174.08 174.18 3.1K
10:01 174.48 174.48 173.85 174.08 2.1K
10:02 174.27 174.53 174.27 174.53 1.4K
10:03 174.33 174.80 174.33 174.50 3.6K
10:04 174.44 174.76 174.44 174.76 1.2K
10:05 174.74 174.86 174.74 174.74 1.1K
10:06 174.78 174.78 174.78 174.78 0.3K
10:07 174.73 174.73 174.51 174.51 2.0K
10:08 174.33 174.65 174.33 174.65 0.6K
10:09 174.67 174.73 174.67 174.73 1.1K
10:10 174.46 174.46 174.36 174.38 1.8K
10:12 174.57 174.57 174.57 174.57 1.1K
10:14 175.03 175.24 175.01 175.24 2.7K
10:15 175.24 175.24 175.16 175.16 0.2K
10:16 175.16 175.46 175.16 175.46 0.7K
10:17 175.68 175.68 175.30 175.30 1.5K
10:18 174.93 174.93 174.93 174.93 1.3K
10:19 174.93 174.93 174.93 174.93 0.7K
10:20 174.70 174.70 174.44 174.44 2.7K
10:21 174.37 174.68 174.37 174.68 1.1K
10:22 174.34 174.34 174.34 174.34 0.6K
10:23 174.21 174.47 174.07 174.47 5.7K
10:24 174.23 174.38 174.23 174.38 0.4K
10:25 174.62 174.62 174.62 174.62 1.3K
10:26 175.23 175.23 174.72 174.80 2.4K
10:28 174.91 174.91 174.90 174.90 2.0K
10:29 174.86 175.62 174.86 175.62 4.4K
10:30 175.39 175.58 175.32 175.37 1.8K
10:31 175.37 175.37 174.85 175.02 3.3K
10:32 175.34 175.86 175.34 175.86 2.6K
10:33 176.00 176.00 176.00 176.00 0.9K
10:34 176.23 176.64 176.23 176.28 4.3K
10:35 176.17 176.44 176.17 176.44 1.7K
10:36 176.64 176.64 176.64 176.64 1.3K
10:37 177.36 177.45 177.25 177.26 3.8K
10:38 177.11 177.11 176.81 176.81 4.2K
10:39 177.22 177.22 177.22 177.22 1.3K
10:40 177.45 178.09 177.45 178.09 1.3K
10:41 177.84 177.93 177.76 177.76 5.5K
10:42 177.47 178.42 177.47 178.15 1.8K
10:43 178.64 178.68 178.44 178.68 1.2K
10:44 178.68 178.78 178.44 178.78 4.6K
10:45 178.54 178.76 178.52 178.52 2.5K
10:46 178.74 178.74 178.54 178.70 2.8K
10:47 178.22 178.71 178.22 178.55 11.6K
10:48 178.49 179.06 178.49 178.98 3.3K
10:49 179.16 179.42 179.16 179.29 2.0K
10:50 179.60 179.60 179.16 179.16 5.2K
10:51 179.32 179.32 179.16 179.16 0.8K
10:52 178.92 179.71 178.92 179.71 7.7K
10:53 179.65 179.79 178.85 178.93 5.4K
10:54 178.89 178.89 178.89 178.89 1.5K
10:55 178.65 178.76 178.65 178.76 2.6K
10:56 178.65 178.65 178.35 178.35 3.0K
10:57 178.26 178.35 178.08 178.26 1.8K
10:58 178.03 178.03 177.67 178.00 3.8K
11:00 177.99 177.99 177.81 177.81 1.5K
11:01 177.97 177.97 177.97 177.97 0.6K
11:02 177.89 177.89 177.63 177.63 3.0K
11:03 177.30 177.30 177.30 177.30 0.3K
11:04 176.97 176.97 176.97 176.97 0.8K
11:05 177.09 177.09 177.09 177.09 0.9K
11:06 177.35 177.35 177.35 177.35 0.4K
11:07 177.30 177.33 177.21 177.21 1.8K
11:11 177.58 177.58 177.58 177.58 0.3K
11:12 177.27 177.54 177.27 177.54 4.0K
11:14 177.56 177.56 177.56 177.56 0.8K
11:17 177.62 177.62 177.62 177.62 0.2K
11:18 177.62 177.62 177.62 177.62 0.1K
11:19 177.33 178.08 177.33 178.08 2.9K
11:20 177.98 177.98 177.98 177.98 3.1K
11:23 177.94 177.94 177.94 177.94 1.6K
11:24 177.63 178.15 177.63 178.15 4.7K
11:26 178.00 178.00 178.00 178.00 0.2K
11:27 177.79 177.79 177.79 177.79 0.4K
11:29 177.79 177.79 177.79 177.79 0.3K
11:30 177.48 177.48 177.48 177.48 1.6K
11:31 177.58 177.58 177.58 177.58 1.8K
11:32 177.64 177.64 177.56 177.56 0.9K
11:35 177.58 177.58 177.58 177.58 0.6K
11:36 177.91 178.10 177.91 178.10 1.7K
11:37 177.95 177.95 177.95 177.95 0.1K
11:38 177.94 177.94 177.94 177.94 0.6K
11:39 178.24 178.24 178.24 178.24 0.9K
11:40 178.54 178.66 178.54 178.66 2.1K
11:43 178.27 178.27 178.08 178.08 1.0K
11:44 177.94 177.94 177.94 177.94 1.5K
11:45 178.17 178.17 177.83 177.83 1.1K
11:46 177.87 177.96 177.87 177.96 0.6K
11:47 178.09 178.28 178.09 178.28 0.7K
11:48 178.05 178.05 178.05 178.05 0.6K
11:51 178.06 178.06 178.06 178.06 0.9K
11:52 178.10 178.10 178.10 178.10 0.9K
11:53 178.16 178.16 178.16 178.16 0.2K
11:54 177.92 177.92 177.83 177.83 4.0K
11:55 178.03 178.03 178.03 178.03 0.9K
11:57 178.12 178.12 178.12 178.12 1.4K
12:06 178.33 178.33 178.33 178.33 0.3K
12:07 177.87 177.87 177.87 177.87 3.3K
12:08 177.94 177.94 177.71 177.71 2.6K
12:10 178.05 178.05 178.05 178.05 1.6K
12:12 178.43 178.43 178.43 178.43 0.6K
12:13 178.56 178.69 178.56 178.69 0.7K
12:15 178.76 178.76 178.76 178.76 0.5K
12:17 178.56 178.67 178.56 178.67 1.0K
12:18 178.57 178.57 178.57 178.57 1.1K
12:19 178.52 178.52 178.52 178.52 1.6K
12:20 178.20 178.39 178.20 178.39 3.9K
12:22 178.54 178.70 178.54 178.57 1.1K
12:23 178.20 178.20 178.20 178.20 1.3K
12:24 178.19 178.20 178.19 178.20 0.6K
12:25 178.20 178.20 178.20 178.20 0.6K
12:26 178.20 178.20 178.20 178.20 1.4K
12:27 178.13 178.13 177.92 177.92 1.3K
12:28 177.92 177.92 177.92 177.92 0.3K
12:29 177.95 177.95 177.65 177.95 4.8K
12:30 177.29 177.35 177.28 177.28 2.0K
12:31 177.19 177.19 177.19 177.19 1.1K
12:33 177.43 177.43 177.21 177.21 0.4K
12:34 177.00 177.48 177.00 177.48 2.1K
12:35 177.43 177.43 177.16 177.16 0.4K
12:36 177.34 177.34 177.34 177.34 0.9K
12:37 176.69 176.69 176.69 176.69 1.5K
12:38 176.28 176.28 176.18 176.18 1.2K
12:40 176.06 176.06 176.06 176.06 0.3K
12:41 176.10 176.27 176.10 176.27 0.5K
12:43 176.28 176.28 176.28 176.28 0.3K
12:44 176.28 176.43 176.28 176.43 0.6K
12:45 176.02 176.02 176.02 176.02 1.2K
12:47 176.00 176.00 175.85 175.86 2.9K
12:48 175.49 175.49 175.49 175.49 0.1K
12:49 175.47 175.47 175.47 175.47 0.2K
12:50 175.41 175.76 175.41 175.76 1.1K
12:51 175.41 175.41 175.41 175.41 2.3K
12:58 175.86 175.86 175.86 175.86 0.2K
12:59 176.01 176.01 175.76 175.76 0.7K
13:00 175.71 175.98 175.71 175.98 3.0K
13:06 175.31 175.31 175.31 175.31 0.4K
13:07 175.70 175.70 175.70 175.70 1.0K
13:08 175.66 175.66 175.66 175.66 0.6K
13:09 175.95 175.95 175.69 175.69 0.9K
13:10 175.51 175.51 175.51 175.51 1.5K
13:12 175.42 175.42 175.42 175.42 0.3K
13:15 175.00 175.01 174.89 175.01 3.5K
13:16 174.87 174.87 174.87 174.87 1.4K
13:21 175.45 175.45 175.45 175.45 1.8K
13:29 175.34 175.55 175.34 175.55 1.2K
13:30 175.29 175.44 175.29 175.44 2.3K
13:31 175.11 175.11 174.79 174.79 1.8K
13:35 174.53 174.76 174.52 174.76 1.3K
13:36 175.02 175.02 175.02 175.02 1.1K
13:39 174.89 174.89 174.89 174.89 1.6K
13:45 175.00 175.00 175.00 175.00 0.7K
13:46 175.20 175.20 175.20 175.20 1.3K
13:48 175.39 175.45 175.39 175.45 8.8K
13:49 175.45 175.51 175.28 175.28 2.7K
13:52 175.51 175.51 175.51 175.51 0.2K
13:53 175.51 175.51 175.51 175.51 0.5K
13:54 175.51 175.51 175.51 175.51 0.7K
13:55 175.97 175.97 175.97 175.97 5.1K
13:57 176.03 176.03 176.03 176.03 0.2K
13:58 176.08 176.08 176.08 176.08 1.6K
14:00 176.02 176.02 176.02 176.02 3.0K
14:01 175.91 175.91 175.91 175.91 0.3K
14:02 175.91 175.92 175.91 175.92 4.7K
14:03 175.78 175.90 175.78 175.88 1.9K
14:04 176.05 176.09 176.05 176.09 0.6K
14:05 175.96 175.96 175.68 175.68 3.3K
14:07 175.78 175.78 175.78 175.78 0.6K
14:08 175.40 175.40 175.40 175.40 2.6K
14:10 175.13 175.13 175.13 175.13 0.8K
14:14 175.06 175.06 175.06 175.06 0.5K
14:15 175.01 175.01 175.01 175.01 0.9K
14:16 175.01 175.03 174.83 175.03 2.0K
14:17 175.08 175.08 175.07 175.07 1.0K
14:19 175.50 175.50 175.50 175.50 3.4K
14:22 175.70 175.70 175.70 175.70 0.7K
14:25 175.89 175.89 175.89 175.89 2.4K
14:28 176.00 176.00 176.00 176.00 0.2K
14:29 176.00 176.00 176.00 176.00 1.4K
14:31 176.09 176.09 176.09 176.09 0.1K
14:32 176.08 176.20 176.08 176.20 0.4K
14:33 176.11 176.11 176.11 176.11 0.3K
14:34 175.99 176.06 175.99 176.05 3.0K
14:35 176.06 176.06 175.91 175.91 2.0K
14:36 175.83 175.83 175.62 175.62 1.5K
14:38 175.90 175.90 175.90 175.90 0.4K
14:39 175.99 175.99 175.98 175.98 1.3K
14:42 176.00 176.00 176.00 176.00 0.1K
14:43 176.09 176.25 176.09 176.10 2.8K
14:44 176.05 176.05 176.05 176.05 0.2K
14:45 176.05 176.27 176.05 176.27 4.0K
14:48 176.02 176.02 176.02 176.02 0.6K
14:50 176.39 176.39 176.22 176.22 0.7K
14:51 176.20 176.20 176.20 176.20 0.4K
14:52 176.30 176.30 176.30 176.30 0.8K
14:54 176.28 176.28 176.28 176.28 0.6K
14:56 176.08 176.08 176.08 176.08 0.8K
14:57 175.88 175.90 175.85 175.90 1.5K
14:58 175.87 175.88 175.87 175.88 0.2K
14:59 175.67 175.68 175.67 175.68 1.6K
15:00 175.67 175.67 175.67 175.67 0.2K
15:01 175.67 175.67 175.67 175.67 0.5K
15:02 175.72 175.72 175.66 175.68 0.9K
15:03 175.81 175.90 175.72 175.83 1.1K
15:04 175.81 176.09 175.81 176.09 1.2K
15:06 176.01 176.01 176.01 176.01 1.3K
15:09 175.92 175.92 175.92 175.92 0.4K
15:10 176.02 176.02 176.02 176.02 0.3K
15:11 175.74 175.74 175.74 175.74 0.6K
15:12 175.74 175.98 175.74 175.98 3.4K
15:13 175.93 175.93 175.93 175.93 0.3K
15:14 175.94 175.94 175.84 175.84 0.8K
15:15 175.58 175.58 175.58 175.58 1.0K
15:16 175.83 175.83 175.83 175.83 0.3K
15:18 175.93 175.93 175.93 175.93 0.8K
15:19 176.01 176.02 175.97 175.97 0.9K
15:20 176.14 176.14 176.14 176.14 1.0K
15:22 176.19 176.19 176.19 176.19 1.5K
15:24 176.22 176.22 176.22 176.22 0.4K
15:26 176.14 176.14 176.14 176.14 0.7K
15:27 176.05 176.05 176.05 176.05 0.7K
15:28 176.14 176.14 176.14 176.14 1.8K
15:29 176.08 176.08 175.97 175.97 2.8K
15:31 176.02 176.40 176.02 176.40 4.9K
15:32 176.35 176.35 176.35 176.35 1.3K
15:34 176.30 176.30 176.30 176.30 1.8K
15:35 175.85 175.85 175.82 175.82 2.6K
15:36 175.72 175.72 175.72 175.72 0.7K
15:37 175.72 175.72 175.65 175.65 0.9K
15:39 175.69 175.69 175.58 175.69 1.6K
15:40 175.69 175.80 175.53 175.80 3.3K
15:41 175.81 175.81 175.77 175.77 1.4K
15:42 175.86 175.86 175.86 175.86 0.2K
15:43 175.87 175.98 175.87 175.98 2.9K
15:44 176.11 176.11 176.11 176.11 1.3K
15:45 175.97 175.97 175.92 175.92 2.5K
15:46 175.92 176.03 175.92 176.03 2.1K
15:47 176.00 176.32 176.00 176.32 2.6K
15:48 176.47 176.53 176.28 176.28 3.6K
15:49 176.34 176.34 176.34 176.34 0.5K
15:50 176.42 176.42 176.33 176.33 4.1K
15:51 176.11 176.39 175.95 175.95 4.0K
15:52 175.77 175.77 175.66 175.74 4.2K
15:53 175.94 176.06 175.89 176.00 9.9K
15:54 175.92 175.96 175.83 175.83 4.4K
15:55 175.54 175.61 175.35 175.59 9.2K
15:56 175.57 175.57 175.45 175.52 5.3K
15:57 175.45 175.72 175.45 175.61 15.7K
15:58 175.66 175.73 175.53 175.53 14.8K
15:59 175.61 175.64 175.45 175.50 130.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음