Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
247.52
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 182.96 182.96 182.96 182.96 6.3K
09:32 181.00 181.55 181.00 181.55 1.5K
09:34 181.37 181.37 181.37 181.37 0.3K
09:35 182.49 182.49 181.48 181.74 0.6K
09:36 182.98 182.98 182.21 182.21 2.4K
09:37 181.68 182.06 180.72 180.72 1.7K
09:38 180.72 181.53 180.72 181.53 1.0K
09:40 181.53 181.53 181.53 181.53 0.4K
09:41 181.10 181.10 180.87 180.87 3.4K
09:42 181.28 181.28 181.28 181.28 0.5K
09:44 180.87 181.57 180.87 181.57 1.8K
09:45 181.23 181.23 180.71 180.71 0.7K
09:46 181.36 181.36 180.95 181.36 2.0K
09:47 181.35 181.35 180.73 181.08 3.8K
09:48 181.06 181.06 180.44 180.93 4.7K
09:49 180.93 180.93 180.93 180.93 0.6K
09:50 180.75 180.75 180.75 180.75 0.8K
09:52 181.35 181.35 181.11 181.11 1.7K
09:53 181.00 181.00 181.00 181.00 0.6K
09:55 181.26 181.26 181.26 181.26 0.5K
09:56 181.26 181.26 181.26 181.26 0.7K
09:57 181.26 181.26 181.26 181.26 0.3K
09:58 181.33 181.33 181.33 181.33 0.3K
09:59 181.33 181.51 181.14 181.51 3.2K
10:00 181.18 181.18 179.91 180.42 5.3K
10:01 180.42 180.42 180.18 180.18 5.6K
10:02 180.08 180.08 179.57 179.57 40.6K
10:03 179.46 180.51 179.40 180.51 13.0K
10:04 180.74 181.51 180.74 181.51 4.1K
10:05 181.94 181.94 181.91 181.91 4.0K
10:07 181.55 181.55 181.55 181.55 0.3K
10:08 181.28 181.53 181.28 181.50 4.6K
10:09 181.56 181.56 181.56 181.56 3.5K
10:11 181.52 181.52 181.52 181.52 1.4K
10:12 181.91 181.91 181.91 181.91 1.3K
10:13 182.04 182.31 182.04 182.31 1.8K
10:15 181.94 181.94 181.94 181.94 0.4K
10:17 182.35 182.57 182.35 182.57 1.1K
10:19 183.06 183.06 183.06 183.06 0.3K
10:20 183.06 183.06 183.06 183.06 1.8K
10:23 183.15 183.15 183.15 183.15 0.2K
10:24 183.35 183.35 183.35 183.35 0.5K
10:25 183.38 183.38 183.38 183.38 0.9K
10:26 183.19 183.20 182.79 183.19 5.3K
10:29 183.36 183.36 183.36 183.36 0.8K
10:32 183.09 183.09 183.09 183.09 0.6K
10:35 183.13 183.13 183.13 183.13 0.3K
10:36 183.04 183.04 183.04 183.04 0.7K
10:37 183.31 183.54 183.31 183.54 2.6K
10:41 183.81 183.81 183.30 183.30 2.3K
10:46 183.68 183.68 183.37 183.37 0.7K
10:47 183.89 184.32 183.89 184.32 1.9K
10:48 184.33 184.33 184.00 184.00 0.8K
10:49 184.34 184.62 184.34 184.62 1.0K
10:50 184.65 184.65 184.30 184.30 2.6K
10:51 184.25 184.25 184.25 184.25 0.4K
10:52 184.44 184.44 184.32 184.32 5.1K
10:53 184.29 184.29 184.29 184.29 0.6K
10:54 184.46 184.46 184.46 184.46 0.8K
10:55 184.35 184.35 184.29 184.29 1.5K
10:56 184.22 184.22 184.19 184.22 1.2K
10:57 184.05 184.14 184.05 184.14 0.5K
10:58 184.14 184.14 183.88 183.88 5.3K
10:59 183.83 183.83 183.69 183.69 1.5K
11:00 183.68 183.82 183.48 183.48 1.8K
11:01 183.33 183.45 183.21 183.21 3.1K
11:03 183.54 183.54 183.54 183.54 0.6K
11:04 183.32 183.32 183.29 183.29 0.9K
11:05 183.26 183.26 182.87 182.93 2.2K
11:06 182.93 182.93 182.93 182.93 0.6K
11:07 182.91 182.91 182.91 182.91 0.3K
11:08 182.64 182.64 182.27 182.30 2.2K
11:09 182.44 182.44 182.33 182.40 1.3K
11:10 182.38 182.38 182.38 182.38 0.2K
11:11 182.48 182.48 182.48 182.48 1.1K
11:12 182.68 182.68 182.68 182.68 0.8K
11:13 182.76 182.76 182.76 182.76 1.1K
11:14 182.80 182.80 182.80 182.80 1.1K
11:17 182.85 182.85 182.85 182.85 0.6K
11:19 182.68 182.68 182.68 182.68 0.8K
11:22 183.00 183.03 182.93 183.03 1.9K
11:23 183.22 183.22 183.22 183.22 0.2K
11:24 183.18 183.18 183.18 183.18 0.4K
11:26 183.11 183.11 183.11 183.11 0.4K
11:27 183.10 183.11 182.61 182.61 3.8K
11:28 182.65 182.65 182.65 182.65 0.3K
11:29 182.66 182.66 182.66 182.66 0.4K
11:33 182.63 182.63 182.63 182.63 0.6K
11:37 182.62 182.62 182.62 182.62 6.3K
11:40 182.17 182.19 182.17 182.19 2.0K
11:41 182.48 182.48 182.48 182.48 0.5K
11:44 183.14 183.14 183.14 183.14 0.4K
11:45 183.16 183.16 183.16 183.16 0.2K
11:46 183.16 183.27 183.16 183.27 1.4K
11:47 183.27 183.27 183.25 183.25 1.2K
11:49 183.18 183.18 183.18 183.18 0.5K
11:52 183.37 183.37 183.37 183.37 0.8K
11:53 183.13 183.13 183.13 183.13 0.3K
11:55 183.03 183.03 183.03 183.03 1.4K
11:56 182.73 182.73 182.40 182.40 8.0K
11:59 182.26 182.26 182.26 182.26 1.0K
12:01 182.34 182.34 182.34 182.34 0.6K
12:02 182.11 182.11 182.11 182.11 0.3K
12:04 182.24 182.24 182.21 182.21 3.3K
12:08 182.24 182.24 182.24 182.24 0.3K
12:09 182.24 182.24 182.24 182.24 0.2K
12:11 182.47 182.58 182.47 182.55 1.5K
12:12 182.54 182.54 182.54 182.54 0.2K
12:14 182.73 182.73 182.73 182.73 0.7K
12:15 182.66 182.66 182.66 182.66 0.6K
12:17 182.91 182.91 182.91 182.91 0.3K
12:19 183.11 183.11 183.11 183.11 0.3K
12:20 182.98 183.11 182.98 183.11 0.7K
12:21 182.91 182.91 182.91 182.91 0.3K
12:22 182.91 182.91 182.75 182.75 3.9K
12:24 182.78 183.10 182.78 183.10 1.8K
12:26 183.20 183.32 183.20 183.32 1.1K
12:27 183.27 183.27 183.27 183.27 0.1K
12:28 183.33 183.33 183.33 183.33 0.4K
12:29 183.33 183.58 183.33 183.58 3.5K
12:31 183.51 183.76 183.18 183.18 7.4K
12:33 182.98 182.98 182.98 182.98 4.8K
12:34 183.06 183.06 183.06 183.06 0.5K
12:35 182.98 182.98 182.98 182.98 0.5K
12:36 182.98 182.98 182.98 182.98 1.8K
12:41 182.92 182.92 182.92 182.92 1.3K
12:43 183.06 183.55 183.06 183.55 4.3K
12:44 183.82 183.82 183.82 183.82 0.2K
12:46 183.71 183.71 183.61 183.61 0.9K
12:47 183.61 183.61 183.61 183.61 1.0K
12:49 184.37 184.37 184.37 184.37 0.1K
12:50 183.95 183.95 183.95 183.95 0.3K
12:51 184.17 184.17 184.17 184.17 0.1K
12:52 183.94 183.94 183.94 183.94 0.7K
12:53 183.98 183.98 183.98 183.98 0.4K
12:54 184.25 184.25 183.98 183.98 0.4K
12:55 183.98 183.98 183.98 183.98 0.3K
12:56 183.98 184.23 183.98 184.23 0.8K
12:57 184.25 184.25 184.25 184.25 0.4K
12:58 184.48 184.48 184.48 184.48 0.3K
12:59 184.39 184.39 183.92 184.14 0.9K
13:00 184.15 184.15 183.64 183.64 3.2K
13:01 183.67 183.83 183.67 183.82 1.5K
13:03 183.86 183.86 183.86 183.86 1.5K
13:04 183.83 183.83 183.83 183.83 1.0K
13:07 184.07 184.07 183.98 183.98 1.3K
13:09 184.28 184.28 184.27 184.27 1.0K
13:10 184.46 184.46 184.46 184.46 0.6K
13:11 184.49 184.49 184.49 184.49 0.2K
13:14 184.42 184.42 184.42 184.42 0.3K
13:16 184.29 184.29 183.83 183.83 3.5K
13:19 183.82 183.82 183.64 183.64 0.7K
13:20 183.81 183.81 183.61 183.78 1.6K
13:21 183.58 183.58 183.58 183.58 1.5K
13:22 183.67 183.67 183.67 183.67 0.2K
13:23 183.84 183.84 183.84 183.84 2.6K
13:25 184.27 184.27 184.27 184.27 0.7K
13:27 184.46 184.46 184.46 184.46 0.1K
13:28 184.35 184.35 184.35 184.35 0.9K
13:29 184.35 184.35 184.35 184.35 0.1K
13:30 184.34 184.45 184.14 184.14 0.5K
13:31 183.99 183.99 183.99 183.99 1.2K
13:32 184.11 184.11 184.11 184.11 0.2K
13:33 184.23 184.23 184.23 184.23 0.3K
13:35 184.33 184.33 184.33 184.33 0.2K
13:37 184.32 184.54 184.32 184.54 0.7K
13:38 184.41 184.41 184.41 184.41 0.6K
13:41 184.74 184.74 184.74 184.74 2.5K
13:42 184.48 184.66 184.48 184.66 0.5K
13:43 184.44 184.44 184.44 184.44 0.7K
13:47 184.21 184.21 184.21 184.21 1.7K
13:48 183.71 183.71 183.71 183.71 0.7K
13:49 184.04 184.08 184.04 184.08 0.7K
13:50 184.41 184.88 184.41 184.88 3.7K
13:51 184.94 184.99 184.77 184.77 4.0K
13:52 184.67 184.93 184.67 184.93 2.2K
13:53 184.88 184.88 184.88 184.88 0.3K
13:54 184.80 184.80 184.77 184.77 0.8K
13:55 185.20 185.20 185.20 185.20 1.0K
13:56 185.16 185.16 185.16 185.16 3.5K
13:57 185.28 185.68 185.28 185.44 4.0K
13:58 185.44 185.45 185.44 185.45 0.5K
13:59 185.60 185.60 185.43 185.43 0.3K
14:00 185.04 185.08 185.04 185.08 2.4K
14:05 184.41 184.41 184.41 184.41 1.4K
14:07 184.22 184.22 184.22 184.22 0.3K
14:08 184.34 184.34 184.34 184.34 0.2K
14:09 184.23 184.23 184.23 184.23 0.3K
14:10 184.26 184.26 184.26 184.26 0.1K
14:11 184.38 184.38 184.38 184.38 0.6K
14:12 184.56 184.56 184.56 184.56 0.2K
14:13 184.26 184.55 184.26 184.55 0.3K
14:14 184.24 184.40 184.24 184.40 0.8K
14:15 184.40 184.40 184.18 184.18 1.1K
14:16 184.83 184.84 184.83 184.84 1.3K
14:17 184.92 184.92 184.76 184.76 1.5K
14:19 184.96 185.02 184.96 185.02 0.3K
14:20 184.76 184.76 184.50 184.76 0.7K
14:21 184.99 184.99 184.76 184.76 0.4K
14:22 184.50 185.02 184.50 185.02 1.4K
14:23 184.76 184.76 184.76 184.76 0.3K
14:24 184.50 185.01 184.50 185.01 0.4K
14:26 184.78 184.78 184.78 184.78 2.6K
14:28 185.25 185.25 185.19 185.19 0.7K
14:30 185.20 185.38 185.20 185.38 0.8K
14:31 184.96 184.96 184.96 184.96 1.5K
14:32 185.30 185.30 185.30 185.30 0.6K
14:34 185.25 185.25 185.25 185.25 0.3K
14:35 185.39 185.39 185.39 185.39 0.7K
14:36 185.53 185.53 185.37 185.37 1.0K
14:37 185.56 185.56 185.56 185.56 0.4K
14:39 185.88 185.88 185.88 185.88 0.4K
14:40 185.91 185.91 185.91 185.91 0.9K
14:41 185.99 186.16 185.99 186.16 1.4K
14:42 186.16 186.16 185.83 186.08 0.5K
14:43 186.16 186.16 186.16 186.16 0.1K
14:44 186.13 186.13 186.13 186.13 0.1K
14:45 185.98 186.13 185.98 186.08 0.4K
14:46 186.16 186.16 186.16 186.16 2.7K
14:47 185.98 185.98 185.98 185.98 0.7K
14:48 186.08 186.08 186.08 186.08 0.3K
14:49 185.97 185.97 185.64 185.64 2.7K
14:50 185.68 185.68 185.68 185.68 0.6K
14:51 186.02 186.02 186.02 186.02 0.1K
14:52 185.87 185.87 185.71 185.81 5.5K
14:53 185.83 186.09 185.83 186.09 2.6K
14:54 185.95 185.95 185.95 185.95 1.6K
14:56 185.96 185.96 185.83 185.83 2.3K
14:57 185.90 185.90 185.90 185.90 0.5K
14:58 185.79 185.89 185.79 185.89 1.3K
14:59 185.89 185.89 185.88 185.88 0.9K
15:00 185.89 185.89 185.66 185.66 2.4K
15:02 185.92 185.92 185.92 185.92 2.3K
15:04 186.16 186.21 186.16 186.21 0.3K
15:05 186.20 186.20 185.88 185.88 0.4K
15:06 186.21 186.21 186.21 186.21 0.3K
15:07 186.23 186.29 186.23 186.29 0.5K
15:08 186.13 186.13 186.13 186.13 0.9K
15:09 186.07 186.07 186.06 186.06 1.1K
15:10 185.89 185.89 185.89 185.89 1.5K
15:11 185.94 185.94 185.81 185.81 0.9K
15:12 185.90 185.90 185.67 185.67 1.0K
15:13 185.74 185.74 185.63 185.63 0.7K
15:14 185.63 185.63 185.39 185.39 4.1K
15:16 185.50 185.50 185.14 185.14 3.9K
15:17 185.18 185.18 185.05 185.13 1.3K
15:18 185.25 185.25 185.25 185.25 1.7K
15:20 185.31 185.31 185.31 185.31 0.3K
15:21 185.31 185.31 185.31 185.31 0.5K
15:22 185.41 185.50 185.41 185.50 1.4K
15:23 185.65 185.65 185.64 185.64 1.5K
15:25 185.79 185.79 185.79 185.79 0.9K
15:26 185.83 185.96 185.83 185.96 1.3K
15:27 185.75 185.75 185.75 185.75 0.4K
15:28 185.76 185.89 185.76 185.76 1.3K
15:29 185.91 185.91 185.91 185.91 0.9K
15:30 185.91 185.91 185.91 185.91 0.1K
15:31 185.78 185.78 185.70 185.70 4.5K
15:32 185.70 185.70 185.40 185.40 2.1K
15:33 185.39 185.50 185.39 185.50 0.9K
15:34 185.40 185.52 185.39 185.52 3.0K
15:36 185.61 185.61 185.59 185.59 2.3K
15:38 185.72 186.18 185.72 186.18 2.3K
15:39 186.09 186.09 185.73 185.80 4.5K
15:40 185.75 185.79 185.75 185.79 1.8K
15:41 185.69 185.70 185.69 185.70 1.5K
15:42 185.52 185.55 185.46 185.55 1.6K
15:43 185.65 185.65 185.56 185.56 1.2K
15:44 185.69 185.69 185.56 185.56 0.6K
15:45 185.56 185.77 185.53 185.77 5.0K
15:46 185.77 185.93 185.77 185.78 1.5K
15:47 185.78 185.78 185.78 185.78 1.1K
15:48 185.57 185.64 185.57 185.64 4.0K
15:49 185.69 185.69 185.69 185.69 2.3K
15:50 185.68 185.86 185.66 185.86 8.4K
15:51 185.95 185.95 185.95 185.95 0.4K
15:52 185.89 185.94 185.89 185.94 3.1K
15:53 186.22 186.24 186.14 186.16 2.0K
15:54 186.07 186.24 186.07 186.23 4.5K
15:55 186.23 186.27 186.11 186.16 18.1K
15:56 186.24 186.41 186.16 186.41 7.8K
15:57 186.38 186.38 186.23 186.26 16.4K
15:58 186.33 186.33 185.98 185.98 17.6K
15:59 185.98 186.03 185.78 185.96 144.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음