Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
247.52
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 195.73 195.73 195.73 195.73 11.1K
09:31 196.29 196.29 196.01 196.01 1.6K
09:33 197.37 197.37 197.37 197.37 0.2K
09:34 196.02 196.67 196.02 196.67 2.7K
09:35 196.30 196.76 196.30 196.30 4.1K
09:36 196.52 196.52 196.52 196.52 0.4K
09:37 196.93 197.83 196.93 197.42 4.3K
09:38 197.42 197.42 197.42 197.42 1.6K
09:39 197.46 197.46 196.96 196.96 0.7K
09:40 197.40 197.73 197.40 197.73 0.8K
09:41 197.46 198.50 197.46 198.50 6.3K
09:42 198.06 198.40 198.06 198.40 1.7K
09:43 198.63 199.00 198.63 198.79 2.9K
09:44 198.81 198.81 198.81 198.81 1.1K
09:45 198.77 198.77 198.36 198.38 3.3K
09:46 198.39 198.39 198.36 198.36 0.9K
09:47 198.01 198.01 197.53 197.56 2.1K
09:48 197.99 198.03 197.99 198.03 1.2K
09:49 197.99 198.39 197.99 198.39 0.9K
09:50 198.57 198.57 198.27 198.27 1.3K
09:51 197.92 197.92 197.92 197.92 1.5K
09:52 197.83 197.83 197.83 197.83 0.7K
09:53 197.90 197.90 197.62 197.62 4.1K
09:54 197.21 197.21 197.21 197.21 1.0K
09:55 197.01 197.21 197.01 197.21 1.0K
09:56 197.15 197.15 196.39 196.78 3.3K
09:59 196.78 196.78 196.78 196.78 0.8K
10:00 197.02 197.02 196.77 196.77 1.0K
10:01 196.46 196.46 196.39 196.45 1.3K
10:02 196.85 196.85 196.75 196.75 2.5K
10:03 197.21 198.07 197.21 198.07 1.5K
10:05 198.06 198.06 197.31 197.31 0.5K
10:06 198.07 198.07 198.00 198.00 1.3K
10:07 198.24 198.24 198.24 198.24 1.4K
10:08 198.41 198.59 198.34 198.34 1.3K
10:09 198.56 198.92 198.55 198.55 0.5K
10:10 198.64 198.64 198.05 198.05 1.8K
10:11 198.88 198.91 198.58 198.58 1.2K
10:12 199.00 199.00 198.85 198.88 0.6K
10:13 199.00 199.25 198.93 198.93 2.2K
10:14 199.33 199.33 199.33 199.33 0.5K
10:15 198.54 199.12 198.54 199.12 0.9K
10:16 199.00 199.50 199.00 199.05 0.8K
10:17 199.20 199.20 198.89 198.89 1.1K
10:18 199.49 199.49 199.49 199.49 1.8K
10:19 199.46 199.46 199.46 199.46 1.1K
10:20 199.30 199.46 199.30 199.38 9.0K
10:21 199.21 199.32 199.21 199.32 2.6K
10:22 199.20 199.42 199.05 199.28 1.8K
10:23 199.14 199.14 199.14 199.14 1.6K
10:27 199.51 199.64 199.51 199.64 1.0K
10:28 199.57 199.57 199.56 199.56 0.9K
10:29 199.53 199.97 199.53 199.97 10.6K
10:30 200.12 201.21 200.12 201.13 12.8K
10:31 201.06 201.48 200.86 201.01 8.9K
10:32 201.44 201.44 201.15 201.37 10.9K
10:33 201.28 201.66 201.28 201.66 3.1K
10:34 201.57 202.23 201.32 201.86 10.5K
10:35 201.87 201.87 201.32 201.32 3.8K
10:36 201.49 201.49 201.17 201.33 2.0K
10:37 201.64 201.64 200.56 201.01 5.6K
10:38 200.99 200.99 200.34 200.48 4.4K
10:39 200.51 200.51 200.06 200.06 3.1K
10:40 199.96 200.42 199.96 200.42 4.2K
10:41 200.07 201.20 200.07 200.96 2.0K
10:42 200.97 200.97 200.97 200.97 0.3K
10:43 200.97 200.97 200.97 200.97 1.2K
10:44 200.86 200.93 200.86 200.93 0.8K
10:45 200.94 201.06 200.94 201.04 3.1K
10:46 201.27 201.27 201.27 201.27 0.3K
10:47 200.71 201.33 200.71 201.33 2.2K
10:49 201.05 201.05 201.05 201.05 0.6K
10:50 200.84 200.84 200.47 200.47 12.1K
10:51 200.13 200.61 200.13 200.61 3.6K
10:53 200.62 200.62 200.38 200.38 1.0K
10:54 200.54 200.54 200.54 200.54 0.8K
10:55 200.88 201.39 200.85 200.85 2.9K
10:56 200.68 201.14 200.66 200.66 0.9K
10:58 200.69 200.69 200.39 200.39 3.0K
10:59 200.68 200.68 200.34 200.34 4.2K
11:00 200.10 200.10 199.86 200.02 8.7K
11:01 199.90 199.93 199.89 199.89 1.3K
11:02 200.04 200.04 199.57 199.57 8.3K
11:03 199.39 199.64 199.39 199.57 0.8K
11:04 199.50 199.50 199.50 199.50 1.3K
11:05 199.50 199.50 198.92 199.03 1.3K
11:06 199.43 199.52 199.43 199.52 2.3K
11:07 199.78 199.78 199.63 199.62 1.9K
11:08 199.78 199.78 199.50 199.50 0.9K
11:09 199.53 199.53 199.53 199.53 0.7K
11:10 199.15 199.15 198.90 198.90 1.1K
11:11 199.00 199.00 198.82 198.82 1.7K
11:14 198.72 198.72 198.37 198.37 5.8K
11:15 198.46 198.55 198.46 198.52 1.4K
11:16 198.52 198.88 198.52 198.88 1.6K
11:17 199.33 199.33 199.19 199.19 1.1K
11:18 199.09 199.25 199.09 199.25 2.4K
11:20 199.27 199.27 199.27 199.27 0.5K
11:21 199.18 199.18 198.59 198.71 33.0K
11:22 198.69 198.69 198.69 198.69 0.9K
11:23 199.04 199.04 199.04 199.04 2.2K
11:25 198.09 198.09 197.83 197.83 11.9K
11:26 197.90 198.24 197.90 198.24 1.5K
11:27 198.54 198.54 198.54 198.54 1.4K
11:29 198.41 198.41 198.41 198.41 0.5K
11:30 198.15 198.15 198.15 198.15 1.7K
11:31 198.38 198.38 198.14 198.14 0.6K
11:32 198.01 198.01 197.38 197.93 1.9K
11:35 198.42 198.42 198.15 198.15 0.5K
11:36 197.82 197.84 197.82 197.84 0.5K
11:37 197.66 197.83 197.58 197.82 3.7K
11:39 197.64 197.64 197.64 197.64 0.5K
11:40 197.64 197.86 197.57 197.86 0.8K
11:41 197.58 197.58 197.58 197.58 0.4K
11:42 197.64 197.81 197.64 197.81 0.4K
11:43 197.81 197.81 197.55 197.55 0.8K
11:44 197.60 197.60 197.60 197.60 0.2K
11:45 197.60 197.60 197.42 197.42 3.3K
11:46 197.58 197.58 197.58 197.58 3.3K
11:47 197.83 197.83 197.83 197.83 1.1K
11:48 197.79 197.94 197.79 197.83 1.8K
11:49 197.41 197.58 197.41 197.58 3.2K
11:50 197.25 197.30 197.25 197.29 1.8K
11:51 197.01 197.01 196.90 196.90 2.3K
11:53 197.09 197.09 197.09 197.09 1.0K
11:56 197.05 197.05 197.05 197.05 0.4K
11:57 196.89 196.89 196.89 196.89 1.4K
11:58 196.48 196.60 196.48 196.58 1.8K
12:00 196.33 196.33 195.91 196.10 1.7K
12:01 196.00 196.02 196.00 196.02 1.6K
12:02 195.97 195.97 195.97 195.97 0.6K
12:03 195.99 195.99 195.99 195.99 2.4K
12:04 195.91 195.91 195.91 195.91 3.3K
12:05 195.86 195.97 195.86 195.86 2.0K
12:06 195.86 195.97 195.86 195.97 3.3K
12:07 195.94 195.95 195.94 195.95 0.8K
12:08 195.93 195.93 195.93 195.93 0.6K
12:09 195.88 195.88 195.88 195.88 1.0K
12:10 195.94 195.94 195.94 195.94 1.8K
12:11 196.00 196.00 196.00 196.00 0.6K
12:12 196.00 196.00 195.95 195.95 0.6K
12:13 195.79 195.92 195.79 195.92 0.5K
12:14 195.90 195.90 195.55 195.55 2.8K
12:15 195.82 195.82 195.82 195.82 3.5K
12:16 195.67 195.67 195.67 195.67 1.3K
12:17 195.76 195.80 195.76 195.80 2.8K
12:18 196.02 196.02 195.96 195.96 2.1K
12:19 195.95 195.95 195.75 195.75 2.2K
12:20 195.37 195.37 195.35 195.35 1.3K
12:21 195.33 195.33 194.84 194.84 1.9K
12:22 194.67 195.27 194.67 195.27 0.6K
12:23 195.00 195.00 195.00 195.00 0.4K
12:24 195.00 195.00 194.98 194.97 0.8K
12:25 194.74 195.01 194.74 195.01 0.9K
12:26 195.00 195.00 195.00 195.00 0.6K
12:27 195.00 195.00 195.00 195.00 3.0K
12:28 194.90 194.90 194.90 194.90 2.6K
12:29 195.24 195.24 195.24 195.24 1.7K
12:30 195.25 195.25 195.25 195.25 4.1K
12:31 194.59 194.97 194.59 194.97 1.7K
12:32 194.52 194.52 194.52 194.52 0.3K
12:33 194.56 194.56 194.56 194.56 1.5K
12:34 194.50 194.50 194.50 194.50 0.4K
12:35 194.52 194.59 194.31 194.47 7.6K
12:36 194.49 194.49 194.49 194.49 0.6K
12:37 194.56 194.91 194.56 194.91 1.3K
12:38 194.83 195.06 194.83 195.06 2.0K
12:39 195.00 195.00 195.00 195.00 0.6K
12:40 194.95 194.95 194.95 194.95 1.0K
12:41 195.00 195.14 195.00 195.05 2.9K
12:42 195.28 195.28 195.28 195.28 3.0K
12:44 195.22 195.22 195.22 195.22 0.4K
12:45 195.22 195.22 195.14 195.22 1.7K
12:47 194.78 194.78 194.78 194.78 0.6K
12:48 195.01 195.01 194.83 194.83 3.0K
12:50 194.70 194.90 194.70 194.90 2.5K
12:51 195.31 195.31 195.31 195.31 0.8K
12:52 195.48 195.48 195.48 195.48 1.2K
12:53 195.23 195.40 195.23 195.40 3.1K
12:54 195.44 195.44 195.44 195.44 0.4K
12:55 195.25 195.25 195.25 195.25 0.8K
12:56 195.14 195.38 195.14 195.38 1.3K
12:57 195.21 195.21 195.21 195.21 0.3K
12:58 195.21 195.21 195.21 195.21 0.4K
12:59 195.11 195.54 195.11 195.54 3.1K
13:00 195.55 195.55 195.55 195.55 1.9K
13:01 195.67 195.67 195.67 195.67 1.1K
13:04 195.62 195.66 195.62 195.66 0.4K
13:05 195.62 195.62 195.62 195.62 1.8K
13:06 195.39 195.39 195.39 195.39 0.9K
13:07 195.48 195.49 195.48 195.49 1.2K
13:08 195.78 195.78 195.78 195.78 4.3K
13:09 195.96 195.96 195.82 195.82 0.8K
13:10 195.70 195.70 195.70 195.70 1.5K
13:11 195.55 195.55 195.55 195.55 0.6K
13:12 195.67 195.67 195.67 195.67 0.3K
13:13 195.67 195.67 195.67 195.67 0.3K
13:14 195.67 195.67 195.41 195.41 4.5K
13:17 195.78 195.78 195.78 195.78 1.3K
13:18 195.73 195.73 195.73 195.73 0.9K
13:19 195.95 195.95 195.94 195.94 1.0K
13:20 195.95 196.04 195.95 196.04 0.9K
13:21 196.05 196.05 195.98 195.98 0.8K
13:22 195.98 196.15 195.98 196.15 1.8K
13:23 196.11 196.15 196.11 196.15 2.1K
13:25 196.47 196.47 196.47 196.47 0.2K
13:26 196.47 196.47 196.45 196.45 1.0K
13:27 196.83 196.83 196.46 196.65 0.8K
13:28 196.65 196.83 196.65 196.77 2.0K
13:30 196.53 196.60 196.52 196.52 0.8K
13:31 196.60 196.60 196.60 196.60 2.6K
13:32 196.77 196.99 196.55 196.55 0.6K
13:33 196.77 196.93 196.73 196.93 1.4K
13:34 196.76 196.76 196.76 196.76 1.8K
13:35 196.85 196.88 196.85 196.88 2.8K
13:36 197.08 197.13 197.01 197.13 1.2K
13:37 196.93 196.93 196.93 196.93 0.5K
13:39 197.06 197.31 197.05 197.08 0.6K
13:40 197.26 197.31 197.26 197.31 2.8K
13:41 197.51 197.51 197.51 197.51 0.9K
13:42 197.68 197.75 197.68 197.75 2.9K
13:43 197.53 197.53 197.35 197.35 1.1K
13:44 197.39 197.39 197.06 197.06 3.9K
13:45 197.09 197.13 197.00 197.13 1.4K
13:46 197.30 197.30 197.30 197.30 0.9K
13:47 197.32 197.33 197.32 197.33 1.3K
13:49 197.35 197.35 197.35 197.35 1.2K
13:50 197.32 197.32 197.32 197.32 0.2K
13:51 197.44 197.71 197.44 197.71 1.9K
13:52 197.73 197.73 197.73 197.73 1.1K
13:53 197.78 197.78 197.78 197.78 0.2K
13:54 197.78 197.79 197.62 197.79 1.3K
13:56 197.98 197.98 197.91 197.93 0.8K
13:57 197.93 197.93 197.68 197.68 3.1K
13:58 197.76 197.76 197.76 197.76 0.4K
13:59 198.04 198.04 197.55 197.78 3.2K
14:00 197.68 197.71 197.64 197.71 2.7K
14:01 197.57 197.57 197.49 197.49 0.6K
14:02 197.88 197.88 197.88 197.88 1.3K
14:04 197.65 197.65 197.53 197.53 6.7K
14:05 197.63 197.63 197.63 197.63 1.0K
14:07 197.63 197.63 197.63 197.63 0.2K
14:08 197.64 197.64 197.64 197.64 1.4K
14:11 197.62 197.62 197.35 197.35 1.9K
14:13 197.05 197.39 197.05 197.39 4.3K
14:14 197.62 197.62 197.62 197.62 0.7K
14:15 197.68 197.68 197.68 197.68 1.3K
14:18 197.53 197.53 197.53 197.53 0.3K
14:19 197.61 197.61 197.61 197.61 0.7K
14:20 197.61 197.61 197.61 197.61 0.4K
14:21 197.46 197.46 197.46 197.46 0.3K
14:22 197.71 197.83 197.71 197.83 4.4K
14:25 197.63 197.70 197.63 197.70 0.6K
14:26 197.52 197.52 197.52 197.52 1.2K
14:27 197.33 197.33 197.33 197.33 0.3K
14:28 197.04 197.04 197.04 197.04 0.3K
14:29 197.05 197.05 197.05 197.05 0.8K
14:30 197.08 197.08 197.08 197.08 0.1K
14:31 197.19 197.19 197.19 197.19 0.4K
14:32 197.19 197.19 197.19 197.19 1.3K
14:35 196.98 196.98 196.98 196.98 0.2K
14:36 196.95 197.02 196.95 196.97 1.6K
14:37 196.65 196.65 196.65 196.65 0.5K
14:39 196.92 196.92 196.65 196.65 0.8K
14:40 196.91 196.91 196.52 196.52 0.7K
14:42 196.54 196.54 196.50 196.50 1.5K
14:43 196.50 196.50 196.49 196.49 1.6K
14:45 196.47 196.47 196.47 196.47 0.3K
14:47 196.29 196.29 196.18 196.18 0.9K
14:48 196.36 196.36 196.36 196.36 0.3K
14:49 196.34 196.34 196.21 196.21 3.6K
14:50 196.22 196.22 196.22 196.22 1.6K
14:51 196.20 196.20 196.20 196.20 1.3K
14:54 195.79 195.79 195.53 195.72 3.0K
14:56 195.64 195.64 195.35 195.35 3.0K
14:58 195.37 195.37 195.34 195.34 0.8K
14:59 195.05 195.05 195.05 195.05 1.3K
15:00 195.04 195.29 195.04 195.29 0.3K
15:01 194.87 194.91 194.86 194.91 1.6K
15:02 194.90 195.21 194.50 194.50 1.6K
15:03 194.63 194.84 194.58 194.84 3.2K
15:04 194.84 195.11 194.47 194.79 1.4K
15:05 194.79 194.79 194.79 194.79 0.1K
15:06 194.66 194.78 194.66 194.78 0.6K
15:07 194.70 194.70 194.70 194.70 1.3K
15:08 194.70 194.91 194.70 194.91 2.7K
15:09 194.95 195.18 194.95 195.10 1.9K
15:10 195.06 195.06 195.06 195.06 0.3K
15:11 194.92 194.92 194.92 194.92 1.8K
15:13 194.57 194.68 194.57 194.68 0.5K
15:14 194.64 194.64 194.50 194.50 0.9K
15:15 194.79 194.97 194.62 194.97 3.4K
15:16 194.95 194.95 194.95 194.95 0.3K
15:17 194.95 195.13 194.95 195.13 2.0K
15:18 195.28 195.28 195.28 195.28 3.2K
15:20 195.30 195.74 195.30 195.74 2.9K
15:21 195.56 195.56 195.56 195.56 0.2K
15:22 195.34 195.34 195.34 195.34 0.6K
15:23 195.58 195.58 195.58 195.58 1.0K
15:24 195.49 195.86 195.49 195.86 3.6K
15:25 196.09 196.09 196.09 196.09 0.4K
15:26 195.82 195.82 195.51 195.51 2.8K
15:27 195.51 195.51 195.51 195.51 0.4K
15:28 195.54 195.58 195.54 195.58 2.0K
15:29 195.81 195.81 195.66 195.66 0.6K
15:30 195.91 195.91 195.75 195.75 2.1K
15:31 195.71 195.71 195.71 195.71 0.5K
15:32 195.56 195.56 195.39 195.39 1.6K
15:33 195.69 195.69 195.69 195.69 0.9K
15:34 195.42 195.47 195.42 195.47 3.3K
15:35 195.29 195.31 195.29 195.31 0.5K
15:36 195.34 195.65 195.34 195.63 4.0K
15:37 195.65 195.66 195.65 195.66 0.5K
15:38 195.66 195.81 195.44 195.44 5.0K
15:39 195.45 195.45 195.08 195.08 1.9K
15:40 195.07 195.22 195.05 195.06 1.5K
15:41 195.06 195.30 195.06 195.30 1.4K
15:42 195.40 195.40 195.16 195.16 1.7K
15:43 195.08 195.08 195.08 195.08 0.6K
15:44 195.15 195.57 195.15 195.57 4.9K
15:45 195.57 195.63 195.57 195.63 1.9K
15:46 195.72 195.72 195.60 195.60 2.2K
15:47 195.47 195.78 195.47 195.78 3.4K
15:48 195.86 195.93 195.85 195.93 2.6K
15:49 195.89 195.92 195.85 195.85 2.2K
15:50 195.71 196.05 195.71 196.05 5.1K
15:51 196.10 196.27 196.10 196.27 3.7K
15:52 196.23 196.27 196.13 196.13 5.0K
15:53 196.17 196.27 196.12 196.16 4.6K
15:54 196.22 196.29 196.08 196.29 7.6K
15:55 196.28 196.47 196.28 196.29 6.9K
15:56 196.28 196.28 195.82 195.85 9.5K
15:57 195.85 195.85 195.51 195.55 20.2K
15:58 195.71 195.87 195.71 195.82 11.0K
15:59 195.82 196.07 195.82 196.05 25.3K
16:00 196.09 196.10 196.09 196.10 101.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음