Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
247.52
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 181.92 182.53 181.92 182.53 7.6K
09:31 181.88 181.88 181.37 181.37 0.9K
09:32 181.37 181.37 181.08 181.22 3.3K
09:33 181.27 181.40 180.84 180.84 3.7K
09:34 180.86 181.05 180.84 181.05 1.5K
09:36 180.64 180.92 180.64 180.91 2.2K
09:37 181.06 181.06 181.06 181.06 0.5K
09:38 181.36 181.36 181.36 181.36 0.1K
09:39 181.17 181.17 181.17 181.17 2.3K
09:40 181.15 181.16 181.15 181.16 0.9K
09:41 181.37 181.65 181.37 181.65 3.7K
09:42 182.05 182.05 181.94 182.05 2.2K
09:43 181.99 182.03 181.91 182.00 3.1K
09:44 181.95 182.20 181.95 182.04 4.1K
09:45 182.25 182.25 182.25 182.25 1.0K
09:46 182.94 182.94 182.31 182.31 3.8K
09:47 182.47 182.60 182.46 182.47 2.2K
09:48 182.53 182.90 182.53 182.90 1.7K
09:49 182.73 182.73 182.60 182.60 3.5K
09:50 182.73 182.85 181.99 181.99 5.2K
09:51 181.99 181.99 181.67 181.83 3.7K
09:52 181.99 182.20 181.88 181.95 4.8K
09:53 181.88 181.96 181.88 181.96 1.9K
09:54 182.17 182.17 181.97 181.97 1.0K
09:55 181.95 181.95 181.57 181.73 4.4K
09:56 181.87 182.23 181.87 182.23 3.8K
09:57 182.33 182.49 182.33 182.49 1.2K
09:59 182.74 183.32 182.74 183.32 5.5K
10:00 183.31 183.31 182.60 182.60 6.7K
10:01 182.74 183.44 182.74 183.44 4.9K
10:02 183.38 184.33 183.27 183.88 5.7K
10:03 184.10 184.10 183.84 183.96 6.3K
10:04 183.96 184.20 183.96 184.20 1.3K
10:05 183.96 183.97 183.65 183.71 1.5K
10:06 183.97 183.97 183.49 183.49 5.0K
10:07 183.53 184.12 183.11 184.12 4.3K
10:09 183.89 183.96 183.89 183.96 2.0K
10:10 183.70 183.70 183.70 183.70 0.8K
10:11 183.52 183.67 183.52 183.67 1.3K
10:12 183.48 183.48 183.48 183.48 0.4K
10:13 183.67 183.67 183.65 183.65 2.5K
10:14 183.73 183.73 183.34 183.34 3.1K
10:16 183.91 183.91 183.91 183.91 0.1K
10:17 184.24 184.49 184.24 184.49 4.4K
10:18 184.49 184.50 184.49 184.50 1.4K
10:20 185.80 185.80 185.76 185.76 1.1K
10:21 185.72 186.11 185.72 186.00 2.0K
10:22 186.04 186.04 185.18 185.18 3.2K
10:23 184.72 185.06 184.72 185.06 2.1K
10:24 185.13 185.13 184.73 184.89 4.8K
10:27 184.92 185.18 184.92 185.18 0.3K
10:28 184.85 184.85 184.82 184.82 2.2K
10:29 184.60 184.60 184.28 184.60 6.0K
10:33 184.50 184.50 184.50 184.50 0.9K
10:34 184.81 184.81 184.81 184.81 0.7K
10:35 185.06 185.07 185.06 185.07 1.9K
10:37 185.45 185.52 185.45 185.46 1.4K
10:38 185.41 185.79 185.41 185.79 3.6K
10:39 185.67 186.06 185.34 185.34 4.2K
10:40 185.30 185.30 185.29 185.29 1.7K
10:43 185.62 185.62 185.35 185.35 1.5K
10:44 185.40 185.40 185.40 185.40 1.2K
10:47 185.35 185.35 184.55 184.63 2.6K
10:52 184.74 184.98 184.74 184.80 1.9K
10:53 184.98 184.98 184.94 184.94 0.7K
10:55 185.08 185.08 185.07 185.07 1.1K
10:56 185.18 185.18 185.18 185.18 0.3K
10:57 185.55 185.55 185.23 185.23 0.4K
10:58 185.23 185.25 185.23 185.25 1.0K
11:01 185.51 185.51 185.51 185.51 0.2K
11:02 185.26 185.60 185.19 185.60 3.3K
11:03 185.44 185.72 185.23 185.23 2.1K
11:04 185.27 185.41 185.27 185.41 1.6K
11:08 185.66 185.66 185.66 185.66 0.4K
11:10 185.80 185.80 185.46 185.46 0.6K
11:11 185.41 185.41 184.92 184.92 3.2K
11:12 184.80 184.80 184.77 184.77 1.1K
11:13 184.78 184.78 184.78 184.78 0.8K
11:14 184.68 184.68 184.68 184.68 1.2K
11:16 184.72 184.73 184.72 184.73 0.7K
11:17 184.99 184.99 184.99 184.99 1.0K
11:20 185.09 185.09 185.09 185.09 0.1K
11:21 185.21 185.21 185.21 185.21 0.3K
11:22 184.89 184.89 184.89 184.89 0.8K
11:24 184.90 184.90 184.90 184.90 0.4K
11:25 185.25 185.25 185.25 185.25 0.4K
11:26 185.53 185.53 185.53 185.53 1.2K
11:28 185.30 185.30 185.30 185.30 2.3K
11:30 185.77 185.77 185.77 185.77 0.8K
11:33 185.33 185.52 185.21 185.21 2.8K
11:34 185.38 185.38 185.38 185.38 0.2K
11:35 185.56 185.56 185.56 185.56 0.3K
11:37 185.38 185.38 185.38 185.38 0.5K
11:39 185.55 185.57 185.55 185.57 1.6K
11:41 185.59 185.85 185.59 185.85 2.6K
11:43 186.23 186.23 186.23 186.23 1.5K
11:46 186.34 186.34 186.29 186.29 0.3K
11:47 186.07 186.15 186.07 186.15 0.7K
11:48 186.20 186.48 186.20 186.48 1.7K
11:50 186.51 186.51 186.51 186.51 1.3K
11:52 187.12 187.13 187.12 187.13 1.5K
11:53 187.36 187.36 187.36 187.36 2.7K
11:55 186.95 186.95 186.95 186.95 0.4K
11:56 187.09 187.09 187.09 187.09 1.6K
12:00 187.14 187.37 187.14 187.37 0.7K
12:01 187.15 187.15 187.15 187.15 1.0K
12:03 187.07 187.30 186.86 187.00 0.9K
12:04 186.98 186.98 186.69 186.69 2.4K
12:06 187.09 187.09 187.09 187.09 0.4K
12:07 186.91 186.91 186.91 186.91 0.9K
12:08 187.00 187.00 187.00 187.00 0.4K
12:10 187.23 187.23 187.22 187.22 0.8K
12:11 187.29 187.29 187.29 187.29 2.0K
12:15 186.78 186.78 186.78 186.78 1.9K
12:18 187.03 187.22 187.03 187.22 0.9K
12:19 187.05 187.05 187.05 187.05 0.1K
12:20 187.04 187.04 187.04 187.04 0.3K
12:21 187.05 187.05 187.05 187.05 1.4K
12:24 186.90 187.03 186.90 187.03 1.5K
12:29 187.05 187.05 187.05 187.05 0.4K
12:30 187.04 187.19 186.96 187.19 1.3K
12:31 187.07 187.07 187.07 187.07 0.3K
12:32 187.07 187.07 187.07 187.07 0.4K
12:33 187.15 187.15 187.15 187.15 0.9K
12:35 187.29 187.29 187.29 187.29 0.9K
12:38 187.22 187.22 187.22 187.22 0.4K
12:39 187.19 187.19 187.14 187.14 0.3K
12:40 187.17 187.17 186.80 186.80 2.8K
12:41 186.67 186.67 186.64 186.64 0.5K
12:42 186.52 186.66 186.52 186.66 0.7K
12:43 186.50 186.50 186.50 186.50 0.1K
12:44 186.47 186.49 186.21 186.49 3.1K
12:46 186.86 186.86 186.86 186.86 2.2K
12:47 187.02 187.02 187.02 187.02 0.2K
12:48 187.05 187.05 187.05 187.05 1.3K
12:50 186.61 186.88 186.61 186.88 2.2K
12:57 186.87 186.87 186.57 186.83 2.5K
12:58 186.85 186.85 186.85 186.85 0.1K
12:59 186.93 186.93 186.93 186.93 1.1K
13:02 186.93 186.93 186.93 186.93 0.5K
13:03 186.91 186.91 186.91 186.91 0.9K
13:04 186.95 186.95 186.95 186.95 0.9K
13:05 186.92 186.92 186.92 186.92 0.6K
13:07 186.92 186.92 186.92 186.92 0.5K
13:08 186.65 186.67 186.65 186.67 2.3K
13:09 186.32 186.32 186.32 186.32 0.8K
13:10 186.36 186.54 186.36 186.39 1.0K
13:12 186.39 186.39 186.39 186.39 0.5K
13:13 186.40 186.40 186.40 186.40 0.1K
13:14 186.42 186.42 186.42 186.42 0.2K
13:15 186.47 186.47 186.22 186.22 1.2K
13:16 186.21 186.21 186.21 186.21 0.7K
13:19 186.02 186.02 186.02 186.02 0.6K
13:20 186.10 186.10 186.10 186.10 0.4K
13:21 186.05 186.16 186.05 186.05 1.1K
13:22 186.06 186.06 186.06 186.06 0.2K
13:23 186.08 186.08 186.08 186.08 0.3K
13:24 186.19 186.19 186.08 186.08 0.3K
13:25 186.29 186.29 186.29 186.29 1.1K
13:27 186.27 186.27 186.15 186.15 1.4K
13:28 186.21 186.21 186.21 186.21 1.1K
13:30 186.04 186.04 186.04 186.04 1.8K
13:31 186.15 186.15 186.15 186.15 0.5K
13:32 186.02 186.02 186.02 186.02 0.2K
13:33 186.14 186.14 186.10 186.10 0.3K
13:34 186.01 186.08 186.01 186.02 1.4K
13:35 186.03 186.03 185.95 185.95 0.5K
13:37 186.04 186.04 185.97 186.03 0.6K
13:38 186.14 186.16 186.14 186.16 0.4K
13:39 186.05 186.05 186.05 186.05 0.9K
13:40 185.97 186.06 185.97 186.06 1.4K
13:42 185.99 185.99 185.99 185.99 0.9K
13:43 185.91 185.91 185.91 185.91 1.0K
13:45 185.86 185.86 185.73 185.73 0.5K
13:46 185.93 186.10 185.93 186.10 1.9K
13:47 186.20 186.20 186.20 186.20 0.6K
13:49 186.07 186.07 186.06 186.06 0.6K
13:50 186.04 186.15 186.04 186.15 1.5K
13:52 186.02 186.02 186.02 186.02 1.6K
13:55 186.25 186.25 186.25 186.25 0.3K
13:56 186.08 186.26 186.08 186.26 0.5K
13:57 186.33 186.39 186.13 186.13 3.3K
14:00 186.12 186.25 186.10 186.10 2.1K
14:01 186.10 186.22 186.10 186.22 0.4K
14:02 186.02 186.19 186.02 186.19 1.8K
14:04 185.95 185.95 185.93 185.93 0.8K
14:06 185.86 185.89 185.86 185.89 18.1K
14:07 185.89 185.89 185.89 185.89 0.1K
14:08 185.93 185.93 185.67 185.69 2.7K
14:09 185.89 185.89 185.89 185.89 2.1K
14:13 185.73 185.73 185.73 185.73 1.1K
14:18 185.76 185.89 185.76 185.89 0.7K
14:20 185.61 185.61 185.61 185.61 1.5K
14:23 185.63 186.03 185.63 186.03 1.4K
14:25 186.01 186.01 185.84 185.84 2.1K
14:27 185.94 185.94 185.94 185.94 1.0K
14:28 185.87 185.87 185.87 185.87 1.5K
14:31 185.95 185.95 185.93 185.93 0.3K
14:32 185.81 185.81 185.81 185.81 0.3K
14:33 185.93 186.35 185.93 186.31 37.3K
14:34 186.31 186.31 186.31 186.31 0.7K
14:36 186.31 186.31 186.31 186.31 0.5K
14:38 186.32 186.32 186.32 186.32 0.5K
14:39 186.32 186.32 185.86 185.86 2.7K
14:42 185.93 186.04 185.93 186.04 1.4K
14:45 186.18 186.18 186.18 186.18 1.0K
14:46 186.38 186.38 186.38 186.38 0.9K
14:49 186.53 186.62 186.53 186.62 1.6K
14:50 186.53 186.53 186.53 186.53 0.3K
14:51 186.77 186.77 186.77 186.77 1.8K
14:54 186.75 186.75 186.75 186.75 0.3K
14:55 186.74 186.74 186.56 186.56 0.8K
14:57 186.57 186.57 186.57 186.57 0.9K
14:58 186.39 186.39 186.34 186.34 1.8K
14:59 186.30 186.30 186.30 186.30 0.3K
15:00 186.28 186.28 186.28 186.28 0.5K
15:02 186.25 186.25 186.22 186.22 1.1K
15:03 186.21 186.21 186.17 186.17 2.9K
15:04 186.12 186.12 186.12 186.12 1.0K
15:07 186.04 186.04 186.04 186.04 0.8K
15:09 186.21 186.29 186.21 186.24 3.8K
15:10 186.23 186.23 186.23 186.23 1.1K
15:12 186.17 186.17 186.17 186.17 0.1K
15:13 186.12 186.12 185.93 185.93 1.0K
15:14 186.04 186.04 186.04 186.04 1.0K
15:16 186.03 186.03 185.92 186.03 2.2K
15:17 186.03 186.03 186.03 186.03 2.5K
15:21 186.08 186.08 185.97 185.97 0.6K
15:22 185.91 185.91 185.91 185.91 0.9K
15:23 186.10 186.10 186.10 186.10 2.3K
15:24 186.07 186.07 185.95 185.99 2.5K
15:25 185.95 185.95 185.95 185.95 0.4K
15:26 185.88 185.89 185.88 185.89 1.7K
15:27 185.85 185.85 185.79 185.79 0.3K
15:28 185.90 185.97 185.90 185.97 2.4K
15:29 185.83 185.83 185.51 185.51 5.5K
15:31 185.56 185.56 185.52 185.52 0.9K
15:32 185.49 185.49 185.49 185.49 1.2K
15:33 185.49 185.49 185.49 185.49 1.6K
15:34 185.51 185.51 185.26 185.26 1.4K
15:36 185.39 185.39 185.39 185.39 0.7K
15:37 185.53 185.56 185.46 185.46 2.0K
15:38 185.46 185.59 185.46 185.59 1.4K
15:39 185.66 185.68 185.66 185.68 1.0K
15:40 185.80 185.90 185.80 185.90 1.7K
15:41 185.87 185.93 185.76 185.76 2.7K
15:42 185.83 185.86 185.71 185.71 1.4K
15:43 185.88 185.88 185.82 185.82 1.1K
15:44 185.80 185.93 185.80 185.93 2.0K
15:45 186.01 186.05 186.01 186.05 1.3K
15:46 186.12 186.14 186.05 186.14 2.9K
15:47 186.21 186.21 186.19 186.19 0.5K
15:48 186.21 186.46 186.21 186.41 3.3K
15:49 186.59 186.79 186.59 186.79 1.9K
15:50 187.00 187.00 186.79 186.79 4.2K
15:51 186.80 186.86 186.79 186.86 8.4K
15:52 186.92 187.03 186.74 187.03 5.5K
15:53 186.97 186.99 186.91 186.91 3.5K
15:54 186.91 187.03 186.91 187.03 0.5K
15:55 186.91 187.02 186.79 187.02 8.4K
15:56 187.09 187.14 186.87 186.87 12.0K
15:57 186.87 186.87 186.60 186.60 11.6K
15:58 186.68 186.68 186.54 186.54 11.1K
15:59 186.45 186.70 186.44 186.48 17.9K
16:00 186.67 186.67 186.59 186.59 238.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음