Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
247.52
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 185.56 186.00 184.30 185.10 16.5K
09:31 185.11 185.77 185.10 185.10 1.5K
09:32 185.59 185.59 185.10 185.10 0.7K
09:33 184.93 185.84 184.92 185.62 3.3K
09:34 185.95 185.95 185.05 185.05 0.4K
09:35 185.07 185.38 184.84 185.19 1.8K
09:36 185.20 185.20 184.08 184.09 9.9K
09:37 184.08 184.35 183.79 184.28 2.6K
09:38 184.26 184.26 183.35 183.35 4.8K
09:40 183.15 184.63 182.60 183.91 15.5K
09:41 184.51 185.46 184.19 185.28 5.5K
09:42 185.31 185.31 185.31 185.31 0.8K
09:43 185.13 185.40 185.07 185.15 1.1K
09:44 185.28 185.28 184.18 184.60 1.6K
09:46 185.22 185.22 184.77 184.77 1.7K
09:47 184.73 184.73 184.20 184.63 1.2K
09:48 184.55 184.74 184.43 184.50 3.1K
09:49 184.53 185.02 184.53 184.90 2.6K
09:50 184.90 184.90 184.62 184.80 1.8K
09:51 184.61 184.61 184.61 184.61 0.5K
09:52 184.61 184.63 184.61 184.61 0.8K
09:53 184.59 184.70 184.59 184.60 1.1K
09:55 185.01 185.19 184.67 184.67 4.4K
09:56 185.15 185.20 185.00 185.15 5.6K
09:57 185.15 185.61 185.15 185.52 4.2K
09:58 185.30 185.53 185.30 185.53 1.4K
09:59 185.74 185.76 185.60 185.67 3.7K
10:00 185.71 185.71 185.33 185.33 2.0K
10:01 185.33 185.34 185.33 185.34 1.0K
10:02 185.33 185.34 185.33 185.34 0.6K
10:03 185.63 185.85 185.50 185.50 1.8K
10:05 185.86 185.86 185.57 185.57 0.8K
10:06 185.65 186.25 185.65 186.25 5.9K
10:07 186.07 186.30 186.00 186.07 2.0K
10:08 185.98 186.18 185.97 186.07 3.6K
10:09 186.00 186.09 185.54 185.56 5.6K
10:10 185.56 185.79 185.31 185.35 3.6K
10:11 185.26 185.31 185.26 185.31 1.3K
10:12 185.37 185.37 184.88 184.88 3.1K
10:13 184.89 184.89 184.89 184.89 0.5K
10:14 184.89 185.21 184.50 184.50 7.2K
10:15 184.59 184.62 184.50 184.50 5.1K
10:16 184.50 184.50 184.32 184.38 7.2K
10:18 184.44 184.60 184.44 184.60 0.3K
10:19 184.40 184.40 184.40 184.40 0.1K
10:20 184.53 184.53 184.31 184.31 0.6K
10:22 184.30 184.30 184.30 184.30 0.2K
10:23 184.39 184.39 184.39 184.39 0.4K
10:24 184.60 184.83 184.57 184.60 6.2K
10:25 184.60 184.60 184.60 184.60 0.5K
10:26 184.60 185.29 184.60 185.29 11.4K
10:27 185.00 185.04 185.00 185.04 1.2K
10:28 185.04 185.04 185.04 185.04 0.1K
10:29 185.19 185.19 185.18 185.18 0.5K
10:30 185.08 185.08 185.08 185.08 0.4K
10:31 184.92 184.92 184.92 184.92 0.8K
10:33 184.75 184.75 184.75 184.75 0.4K
10:34 184.82 184.82 184.72 184.72 0.8K
10:35 184.71 184.71 184.47 184.68 5.0K
10:36 184.49 184.68 184.46 184.68 3.1K
10:37 184.62 184.76 184.51 184.75 4.2K
10:38 184.75 184.75 184.63 184.63 1.2K
10:40 184.75 184.83 184.65 184.83 0.9K
10:41 184.77 184.77 184.48 184.48 2.0K
10:42 184.24 184.24 184.24 184.24 0.6K
10:43 184.25 184.34 184.20 184.20 0.7K
10:44 184.01 184.01 184.01 184.01 0.2K
10:45 184.50 184.50 184.47 184.47 1.0K
10:46 184.27 184.39 184.27 184.39 1.2K
10:47 184.40 184.44 184.39 184.41 1.0K
10:48 184.51 184.60 184.51 184.60 0.7K
10:51 184.47 184.91 184.47 184.89 3.3K
10:52 185.07 185.63 185.04 185.62 2.8K
10:53 185.90 185.90 185.90 185.90 0.3K
10:54 185.92 186.21 185.92 186.18 1.4K
10:55 186.16 186.42 185.86 185.86 2.3K
10:56 186.42 186.42 186.42 186.42 0.4K
10:57 186.36 186.38 186.11 186.34 1.9K
10:58 186.36 186.36 186.12 186.12 1.8K
10:59 186.10 186.17 186.10 186.17 1.2K
11:00 186.17 186.31 186.17 186.31 0.7K
11:01 186.16 186.38 185.89 185.89 2.2K
11:03 185.98 186.13 185.84 186.12 3.3K
11:04 186.10 186.10 186.10 186.10 0.3K
11:06 186.19 186.19 185.80 185.93 2.2K
11:07 185.53 185.55 185.37 185.51 1.4K
11:08 185.50 185.50 185.50 185.50 0.2K
11:09 185.63 185.72 185.63 185.72 0.8K
11:11 185.52 185.52 185.52 185.52 1.1K
11:12 185.62 185.83 185.56 185.83 1.6K
11:13 185.93 185.94 185.90 185.90 0.5K
11:15 185.73 185.73 185.44 185.44 3.1K
11:16 185.31 185.57 185.16 185.16 1.9K
11:17 185.05 185.08 183.97 184.23 14.8K
11:18 183.88 183.88 183.88 183.88 1.1K
11:19 183.82 183.98 183.82 183.98 1.2K
11:20 183.99 184.24 183.99 184.19 2.2K
11:21 184.33 184.33 184.33 184.33 0.6K
11:22 184.24 184.24 184.24 184.24 0.5K
11:23 184.11 184.11 184.00 184.00 0.9K
11:24 183.88 184.10 183.88 184.10 0.7K
11:25 184.11 184.27 184.06 184.27 1.7K
11:27 183.91 184.20 183.91 184.20 1.2K
11:28 183.89 183.89 183.75 183.77 3.1K
11:30 184.07 184.20 184.03 184.03 0.9K
11:31 183.71 183.98 183.66 183.98 1.2K
11:32 183.66 183.66 183.66 183.66 0.6K
11:33 183.97 184.00 183.65 183.65 1.5K
11:35 183.95 183.95 183.95 183.95 0.3K
11:38 184.25 184.25 184.20 184.21 0.9K
11:39 184.24 184.48 184.24 184.47 3.8K
11:40 184.44 184.53 184.44 184.51 1.5K
11:41 184.69 184.69 184.61 184.61 0.7K
11:42 184.60 184.72 184.60 184.65 2.2K
11:43 184.65 184.82 184.65 184.82 1.0K
11:44 184.85 184.85 184.57 184.82 5.8K
11:45 184.99 185.09 184.82 185.09 6.2K
11:46 184.87 185.00 184.83 184.96 3.8K
11:47 185.07 185.12 185.07 185.12 0.6K
11:49 185.17 185.50 185.17 185.48 2.1K
11:50 184.99 184.99 184.99 184.99 0.2K
11:51 185.26 185.26 185.26 185.26 0.4K
11:52 185.44 185.45 185.44 185.45 0.4K
11:53 185.51 185.53 185.51 185.53 0.6K
11:54 185.66 185.66 185.34 185.50 1.5K
11:55 185.34 185.49 185.34 185.49 0.6K
11:56 185.34 185.34 185.34 185.34 0.7K
11:58 185.14 185.14 185.14 185.14 0.3K
11:59 184.99 185.16 184.99 185.16 0.8K
12:00 185.16 185.16 184.97 185.03 5.3K
12:03 184.63 184.63 184.61 184.61 0.5K
12:04 184.76 184.87 184.76 184.87 0.5K
12:05 184.29 184.29 184.29 184.29 0.5K
12:06 184.50 184.50 184.31 184.50 1.6K
12:07 184.49 184.95 184.49 184.90 2.0K
12:09 185.11 185.14 185.03 185.03 0.6K
12:10 184.74 185.03 184.74 185.03 0.4K
12:12 185.16 185.16 185.16 185.16 0.3K
12:13 185.27 185.31 185.27 185.31 0.7K
12:14 185.37 185.49 185.32 185.49 1.0K
12:15 185.33 185.33 185.00 185.14 3.0K
12:17 184.80 184.80 184.80 184.80 0.4K
12:19 184.76 184.76 184.72 184.72 1.0K
12:21 184.41 184.64 184.26 184.42 1.9K
12:23 184.39 184.39 184.39 184.39 0.3K
12:24 184.41 184.42 184.38 184.38 1.0K
12:25 184.25 184.25 184.25 184.25 0.5K
12:26 184.31 184.40 184.31 184.40 0.7K
12:27 184.29 184.41 184.29 184.38 1.2K
12:28 184.41 184.55 184.34 184.34 1.0K
12:29 184.49 184.58 184.49 184.58 1.4K
12:30 184.57 184.57 184.57 184.57 0.3K
12:31 184.46 184.61 184.46 184.61 0.8K
12:32 184.46 184.46 184.46 184.46 0.7K
12:33 184.57 184.57 184.57 184.57 0.5K
12:34 184.68 184.70 184.66 184.66 1.2K
12:35 184.38 184.81 184.38 184.66 1.1K
12:36 184.53 184.53 184.31 184.50 2.7K
12:37 184.35 184.52 184.35 184.52 0.4K
12:39 184.52 184.52 184.52 184.52 0.3K
12:40 184.49 184.49 184.49 184.49 0.3K
12:41 184.31 184.41 184.27 184.37 4.8K
12:42 184.34 184.34 184.07 184.09 1.9K
12:44 184.08 184.08 184.08 184.08 0.3K
12:45 183.90 184.16 183.90 184.08 0.6K
12:46 183.90 184.07 183.90 184.07 0.5K
12:47 184.24 184.28 184.14 184.14 1.6K
12:48 184.13 184.13 184.04 184.04 0.5K
12:49 184.00 184.07 183.90 184.07 4.1K
12:50 183.99 184.37 183.97 184.29 10.2K
12:51 184.19 184.19 184.19 184.19 0.4K
12:52 184.35 184.35 184.35 184.35 0.5K
12:54 184.64 184.64 184.64 184.64 0.4K
12:55 184.12 184.12 184.12 184.12 0.6K
12:57 184.38 184.62 184.38 184.62 0.9K
12:58 184.64 184.72 184.64 184.72 1.3K
12:59 184.77 184.97 184.77 184.96 1.6K
13:00 184.96 185.16 184.96 185.01 3.2K
13:01 185.01 185.01 185.00 185.00 2.5K
13:02 185.10 185.20 185.10 185.20 1.1K
13:03 184.80 184.80 184.80 184.80 0.5K
13:04 185.07 185.20 185.07 185.20 0.3K
13:06 185.03 185.03 185.03 185.03 0.3K
13:07 185.23 185.23 185.23 185.23 0.3K
13:09 185.23 185.43 185.23 185.42 1.7K
13:10 185.38 185.39 185.38 185.39 0.7K
13:12 185.21 185.30 185.21 185.30 0.9K
13:14 185.38 185.46 185.25 185.25 0.9K
13:15 185.53 185.53 185.53 185.53 0.2K
13:16 185.34 185.55 185.34 185.55 1.0K
13:17 185.38 185.38 185.38 185.38 0.4K
13:20 185.17 185.58 185.17 185.58 2.1K
13:23 185.61 185.61 185.61 185.61 0.5K
13:24 185.48 185.48 185.37 185.47 0.9K
13:27 185.48 185.48 185.48 185.48 0.6K
13:30 185.58 185.58 185.50 185.50 1.1K
13:31 185.59 185.92 185.54 185.89 3.9K
13:32 185.69 185.69 185.49 185.53 3.7K
13:34 185.54 185.54 185.52 185.53 0.9K
13:35 185.53 185.53 185.53 185.53 2.6K
13:36 185.52 185.52 185.34 185.42 3.5K
13:37 185.40 185.44 184.89 185.04 4.3K
13:38 185.01 185.01 184.98 184.98 1.1K
13:39 184.96 184.96 184.96 184.96 0.4K
13:41 185.06 185.13 185.04 185.04 1.8K
13:42 185.04 185.04 185.04 185.04 0.5K
13:43 185.18 185.22 185.17 185.18 0.8K
13:44 185.24 185.25 185.24 185.24 0.7K
13:45 185.25 185.45 185.21 185.24 4.6K
13:46 185.24 185.24 185.24 185.24 0.6K
13:47 185.25 185.25 185.25 185.25 0.4K
13:48 185.33 185.33 185.33 185.33 0.8K
13:49 185.26 185.35 185.25 185.33 2.8K
13:51 185.33 185.44 185.14 185.44 3.8K
13:55 185.47 185.47 185.47 185.47 0.3K
13:56 185.31 185.46 185.31 185.35 0.6K
13:57 185.46 185.46 185.46 185.46 0.2K
13:58 185.34 185.34 185.31 185.31 0.4K
13:59 185.22 185.22 185.20 185.20 1.6K
14:00 185.20 185.20 185.00 185.19 6.0K
14:01 184.86 185.15 184.86 185.15 2.9K
14:02 185.16 185.19 185.05 185.05 2.0K
14:03 185.15 185.30 185.06 185.30 3.2K
14:05 185.30 185.35 185.30 185.32 0.7K
14:06 185.10 185.10 185.09 185.09 0.4K
14:07 185.33 185.53 185.32 185.50 4.2K
14:09 185.74 185.78 185.62 185.62 0.7K
14:10 185.69 185.69 185.61 185.61 0.5K
14:11 185.85 185.85 185.84 185.85 0.6K
14:12 185.61 185.61 185.61 185.61 0.5K
14:14 185.84 185.96 185.48 185.96 1.6K
14:15 186.00 186.02 186.00 186.02 0.9K
14:16 186.10 186.13 186.10 186.13 1.1K
14:17 186.00 186.13 186.00 186.13 0.4K
14:18 186.13 186.35 186.13 186.33 2.3K
14:19 186.47 186.49 186.47 186.49 0.4K
14:20 186.21 186.21 185.96 186.13 5.3K
14:21 186.13 186.16 186.13 186.13 0.7K
14:22 186.01 186.13 185.83 185.83 2.5K
14:23 185.90 185.90 185.59 185.59 3.4K
14:27 185.44 185.48 185.44 185.48 4.0K
14:28 185.48 185.66 185.48 185.55 1.8K
14:29 185.55 185.55 185.55 185.55 0.6K
14:30 185.51 185.71 185.34 185.62 3.0K
14:31 185.64 185.77 185.42 185.69 4.1K
14:33 185.51 185.51 185.46 185.51 5.5K
14:34 185.33 185.33 185.13 185.13 1.6K
14:35 185.03 185.03 185.03 185.03 1.2K
14:36 185.00 185.09 184.84 185.09 4.2K
14:37 184.91 184.93 184.91 184.93 0.8K
14:38 185.09 185.09 185.09 185.09 0.4K
14:39 185.09 185.09 185.09 185.09 0.5K
14:41 184.91 185.05 184.91 185.05 7.5K
14:42 184.94 185.05 184.94 185.05 0.9K
14:43 184.94 185.12 184.94 185.09 3.1K
14:44 185.12 185.22 184.73 184.85 14.9K
14:45 185.04 185.13 184.91 184.91 8.4K
14:46 184.91 184.91 184.91 184.91 1.0K
14:47 184.91 185.01 184.90 184.90 6.3K
14:48 184.72 184.88 184.34 184.34 2.1K
14:49 184.18 184.51 184.14 184.37 9.3K
14:50 184.36 184.36 184.34 184.34 1.8K
14:51 184.16 184.33 184.16 184.33 0.5K
14:52 184.32 184.32 184.12 184.12 0.5K
14:53 184.32 184.32 184.32 184.32 0.5K
14:54 184.10 184.32 184.10 184.31 1.2K
14:55 184.42 184.42 184.29 184.29 1.2K
14:56 184.29 184.67 184.27 184.48 3.9K
14:57 184.55 184.59 184.50 184.53 1.4K
14:58 184.42 184.54 184.36 184.54 1.7K
14:59 184.41 184.41 184.41 184.41 0.7K
15:00 184.36 184.41 183.99 184.10 8.0K
15:02 183.90 183.90 183.90 183.90 1.6K
15:03 183.87 184.23 183.74 184.23 10.8K
15:04 184.28 184.40 184.27 184.33 1.0K
15:06 184.20 184.34 184.20 184.34 0.7K
15:07 184.39 184.41 184.39 184.41 1.5K
15:08 184.40 184.40 184.40 184.40 0.4K
15:09 184.42 184.42 184.36 184.36 0.6K
15:10 184.35 184.35 184.35 184.35 0.2K
15:11 184.53 184.57 184.53 184.57 0.6K
15:12 184.52 184.56 184.52 184.54 0.8K
15:13 184.57 184.91 184.57 184.91 1.4K
15:14 184.86 184.86 184.86 184.86 0.3K
15:15 184.75 184.83 184.72 184.77 1.8K
15:16 184.77 184.77 184.66 184.72 1.2K
15:17 184.67 184.80 184.64 184.78 2.6K
15:18 184.81 184.81 184.34 184.34 4.6K
15:19 184.26 184.26 184.26 184.26 0.3K
15:20 184.20 184.21 184.01 184.03 1.6K
15:21 183.66 183.82 183.66 183.82 1.0K
15:22 183.54 183.54 183.54 183.54 0.3K
15:23 183.76 184.02 183.63 184.00 1.4K
15:24 184.02 184.20 183.92 184.14 2.5K
15:25 184.06 184.31 184.06 184.31 3.7K
15:26 184.31 184.35 183.91 184.35 0.7K
15:27 184.23 184.23 184.12 184.12 0.6K
15:28 184.24 184.24 184.21 184.21 0.7K
15:29 184.10 184.23 184.10 184.23 0.8K
15:30 184.21 184.39 184.14 184.39 7.8K
15:31 184.44 184.46 184.44 184.46 1.4K
15:33 184.50 184.50 184.33 184.33 1.5K
15:34 184.47 184.47 184.07 184.15 8.3K
15:36 184.44 184.45 184.44 184.45 0.6K
15:37 184.37 184.37 184.37 184.37 0.5K
15:38 184.43 184.44 184.11 184.11 2.9K
15:39 184.07 184.07 183.92 183.98 3.5K
15:40 184.05 184.23 184.02 184.23 2.9K
15:41 184.21 184.38 184.21 184.37 2.0K
15:42 184.39 184.47 184.39 184.46 1.2K
15:43 184.47 184.70 184.47 184.58 2.4K
15:44 184.42 184.59 184.42 184.59 0.8K
15:45 184.55 184.67 184.55 184.67 1.2K
15:46 184.67 184.67 184.63 184.63 1.1K
15:47 184.57 184.57 184.45 184.45 2.5K
15:48 184.45 184.50 184.10 184.25 5.7K
15:49 184.22 184.22 184.22 184.22 0.8K
15:50 184.32 184.74 184.31 184.74 5.6K
15:51 184.60 184.85 184.55 184.85 3.6K
15:52 184.78 184.83 184.71 184.71 3.4K
15:53 184.79 184.79 184.68 184.71 3.4K
15:54 184.68 184.77 184.58 184.73 5.3K
15:55 184.71 184.83 184.56 184.57 13.3K
15:56 184.58 184.77 184.51 184.53 8.8K
15:57 184.53 184.54 184.35 184.35 11.8K
15:58 184.34 184.60 184.30 184.60 29.0K
15:59 184.53 184.80 184.48 184.77 144.6K
16:00 184.87 184.87 184.77 184.77 109.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음