Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
247.52
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 189.63 189.64 189.63 189.64 11.6K
09:31 190.01 190.01 189.60 189.60 1.7K
09:32 189.65 190.19 189.65 190.19 2.1K
09:33 190.01 190.01 189.00 190.01 1.1K
09:34 189.10 190.01 189.10 190.01 0.7K
09:35 189.75 189.75 189.75 189.75 2.3K
09:36 189.75 189.75 189.25 189.25 4.6K
09:37 189.25 189.25 189.00 189.00 2.1K
09:38 189.10 189.10 188.99 188.99 1.2K
09:39 189.35 189.35 188.21 188.21 3.7K
09:40 188.57 188.92 188.57 188.76 1.2K
09:41 188.76 188.76 188.00 188.76 1.6K
09:42 188.00 188.00 187.84 187.84 2.3K
09:43 187.84 187.84 187.84 187.84 0.8K
09:44 188.60 188.60 187.59 187.84 8.2K
09:45 187.84 188.68 187.84 187.84 1.2K
09:46 187.84 187.84 187.00 187.84 1.2K
09:47 187.84 187.84 187.60 187.68 1.4K
09:48 187.68 187.80 187.29 187.32 1.8K
09:49 187.80 187.80 186.67 186.67 6.7K
09:50 186.67 186.71 186.62 186.62 0.9K
09:51 186.62 186.77 186.62 186.62 1.3K
09:52 186.24 186.58 185.55 186.57 3.7K
09:53 186.57 186.57 186.57 186.57 0.7K
09:54 186.57 186.57 186.08 186.36 2.4K
09:55 186.08 186.46 186.00 186.13 1.5K
09:56 186.13 186.88 185.23 186.88 8.4K
09:57 185.16 186.33 185.16 186.33 1.4K
09:58 186.36 186.36 186.36 186.36 1.3K
10:00 187.02 187.02 186.58 186.58 1.8K
10:01 187.22 187.22 187.22 187.22 2.0K
10:02 188.67 188.67 188.38 188.38 1.5K
10:03 188.00 188.00 188.00 188.00 1.1K
10:04 188.43 188.43 188.43 188.43 1.0K
10:05 188.75 188.75 188.75 188.75 0.9K
10:06 188.46 188.90 187.99 188.18 4.4K
10:07 189.07 189.37 189.07 189.37 2.2K
10:08 189.68 192.49 189.68 192.29 21.9K
10:09 192.00 193.03 192.00 193.03 2.0K
10:10 193.90 194.26 193.32 193.32 6.7K
10:11 193.42 193.42 193.41 193.41 2.2K
10:12 193.41 194.66 193.41 194.66 7.8K
10:13 194.94 194.94 194.94 194.94 1.2K
10:14 194.34 194.34 194.12 194.12 0.5K
10:15 194.96 194.96 193.93 194.25 15.4K
10:16 194.60 196.00 194.60 196.00 9.5K
10:17 195.72 196.00 195.72 196.00 5.1K
10:18 196.50 196.64 195.39 195.39 8.3K
10:19 196.48 197.00 196.48 197.00 5.1K
10:20 197.00 197.19 197.00 197.16 12.1K
10:21 198.00 198.01 197.71 198.01 3.2K
10:22 197.00 198.82 197.00 198.40 9.7K
10:23 198.95 199.24 198.33 199.24 6.3K
10:24 198.85 199.98 198.66 199.98 16.6K
10:25 200.19 200.41 200.06 200.35 7.2K
10:26 199.99 200.43 199.99 200.43 4.2K
10:27 200.15 200.77 200.13 200.13 10.9K
10:28 199.65 199.79 198.37 198.50 10.0K
10:29 199.15 199.48 198.33 199.48 3.7K
10:30 199.94 200.03 198.67 198.86 2.8K
10:31 199.22 199.22 198.97 199.19 1.5K
10:32 199.06 199.06 198.36 198.36 2.8K
10:33 198.79 199.05 198.27 198.71 21.1K
10:34 198.87 199.59 198.87 199.21 9.4K
10:35 198.82 199.36 198.82 199.36 3.3K
10:36 199.02 199.02 199.02 199.02 1.3K
10:37 198.33 198.41 198.33 198.41 3.1K
10:38 197.81 198.49 197.69 197.69 13.9K
10:39 197.40 197.40 197.40 197.40 2.4K
10:40 197.94 198.28 197.94 198.21 8.2K
10:43 198.39 198.39 197.81 197.81 3.1K
10:49 198.08 198.20 198.08 198.20 1.4K
10:50 198.23 198.23 198.23 198.23 0.8K
10:51 198.44 198.44 198.44 198.44 2.3K
10:54 198.96 198.96 198.77 198.77 3.0K
10:55 198.47 198.78 198.47 198.78 0.6K
10:56 198.77 198.77 198.77 198.77 0.9K
10:58 198.78 198.95 198.67 198.67 2.7K
10:59 198.95 198.95 198.73 198.73 1.7K
11:00 198.73 198.73 198.73 198.73 0.4K
11:02 198.73 198.76 198.43 198.75 6.5K
11:03 198.49 198.71 198.49 198.71 1.9K
11:05 198.41 198.63 198.13 198.13 7.9K
11:06 198.02 198.71 198.02 198.71 2.6K
11:07 198.11 198.64 198.11 198.34 1.0K
11:08 198.34 198.44 198.33 198.33 1.2K
11:09 198.76 199.28 198.70 199.28 5.5K
11:10 199.76 199.83 199.39 199.39 2.0K
11:12 199.44 199.47 199.06 199.06 2.9K
11:13 198.60 198.60 198.60 198.60 0.3K
11:14 198.70 198.79 198.70 198.79 0.9K
11:16 198.91 198.91 198.65 198.69 1.8K
11:17 198.38 199.03 198.38 199.03 14.6K
11:18 199.22 199.33 199.21 199.33 3.1K
11:20 199.51 199.51 198.94 199.19 11.7K
11:21 198.84 198.84 198.84 198.84 0.4K
11:22 198.84 198.84 198.40 198.40 1.9K
11:23 198.52 198.57 197.76 197.76 5.8K
11:24 197.95 198.18 197.69 198.01 3.5K
11:25 197.97 198.23 197.66 197.94 23.8K
11:26 197.96 198.05 197.96 198.05 1.6K
11:27 198.00 198.00 197.94 198.00 1.1K
11:29 197.76 197.76 197.76 197.76 0.4K
11:30 198.05 198.20 198.05 198.05 13.0K
11:31 197.90 198.05 197.90 198.05 1.9K
11:32 198.06 198.35 198.00 198.35 17.3K
11:33 198.00 198.59 198.00 198.59 9.3K
11:35 197.39 197.39 196.60 196.60 20.3K
11:36 196.79 196.79 196.79 196.79 0.8K
11:37 196.79 197.42 196.79 197.28 10.7K
11:38 197.42 197.42 197.13 197.13 17.6K
11:39 197.47 197.47 197.47 197.47 1.1K
11:40 197.92 198.44 197.92 198.44 4.2K
11:41 198.44 198.88 197.71 197.71 30.3K
11:42 197.85 197.85 197.69 197.69 0.7K
11:43 197.85 197.86 197.85 197.86 0.8K
11:44 197.86 197.86 197.86 197.86 0.2K
11:45 197.86 197.86 197.67 197.67 0.4K
11:46 197.86 197.86 197.86 197.86 10.2K
11:47 197.86 197.86 197.86 197.86 0.5K
11:48 197.86 198.01 197.86 198.01 15.9K
11:49 198.03 198.20 198.03 198.20 12.3K
11:50 198.21 198.21 196.22 196.82 48.9K
11:51 196.98 197.87 196.98 197.67 10.3K
11:52 197.74 197.74 197.74 197.74 0.7K
11:54 197.64 199.00 197.64 199.00 15.2K
11:55 199.14 199.14 199.00 199.00 2.1K
11:56 199.00 199.14 198.84 199.14 4.8K
11:57 199.14 199.14 198.84 199.14 1.1K
11:58 199.00 199.49 198.82 198.99 24.3K
11:59 198.76 198.76 198.73 198.73 4.6K
12:00 199.00 199.00 198.17 198.77 8.5K
12:02 198.79 198.79 198.79 198.79 1.1K
12:03 199.00 199.00 198.85 199.00 3.0K
12:04 198.87 199.00 198.72 198.77 8.5K
12:05 198.88 198.90 198.80 198.90 0.9K
12:06 199.00 199.00 198.90 198.91 1.1K
12:07 199.00 199.00 199.00 199.00 0.2K
12:08 199.00 199.00 199.00 199.00 0.2K
12:09 199.00 199.00 198.91 198.91 0.7K
12:10 199.00 199.00 199.00 199.00 0.3K
12:11 199.22 199.22 198.94 198.96 0.8K
12:12 198.97 199.05 198.91 198.93 20.5K
12:13 199.06 199.06 199.06 199.06 0.8K
12:14 198.76 199.07 198.76 199.07 2.0K
12:15 199.00 199.07 199.00 199.00 4.1K
12:16 199.00 199.05 199.00 199.00 3.0K
12:17 199.23 199.29 199.18 199.18 1.3K
12:18 199.00 199.10 198.65 198.76 21.6K
12:19 199.13 199.19 198.93 198.93 12.1K
12:20 199.08 199.12 199.08 199.12 3.3K
12:21 199.16 199.17 199.16 199.17 0.5K
12:22 199.32 199.32 199.05 199.05 10.0K
12:23 199.33 199.33 199.01 199.01 0.7K
12:25 199.29 199.50 199.29 199.31 5.2K
12:26 199.31 199.94 199.22 199.81 15.1K
12:27 199.95 199.95 199.95 199.95 0.2K
12:28 200.00 200.25 199.95 199.95 1.7K
12:29 199.95 199.95 199.95 199.95 0.5K
12:30 199.41 199.41 199.41 199.41 2.3K
12:31 199.41 199.41 199.41 199.41 0.8K
12:33 199.65 200.35 199.65 200.35 16.7K
12:34 200.00 200.34 199.60 199.60 5.2K
12:35 199.54 199.54 199.54 199.54 0.1K
12:36 199.87 200.02 199.79 199.89 5.6K
12:37 200.05 200.05 199.98 199.98 2.6K
12:38 200.11 200.11 199.80 200.05 38.7K
12:39 199.97 200.18 199.90 199.90 3.4K
12:40 199.56 199.56 199.56 199.56 0.4K
12:41 199.21 199.21 199.00 199.16 2.1K
12:42 199.38 199.60 199.38 199.60 4.7K
12:45 199.87 199.87 199.87 199.87 2.4K
12:46 200.00 200.16 199.82 200.00 14.2K
12:47 199.98 200.00 199.97 199.97 0.5K
12:48 199.97 200.00 199.90 199.90 2.1K
12:49 199.94 200.04 199.94 200.04 10.4K
12:50 200.00 200.00 199.91 199.91 1.8K
12:51 199.79 199.79 199.79 199.79 2.4K
12:52 199.47 199.47 199.47 199.47 0.9K
12:54 199.80 199.80 199.66 199.66 3.6K
12:55 199.66 199.66 199.66 199.66 5.4K
12:58 199.67 199.67 199.46 199.46 2.0K
13:00 199.64 199.67 199.64 199.67 1.7K
13:01 199.67 199.67 199.67 199.67 0.3K
13:02 199.51 199.53 199.51 199.53 1.1K
13:04 199.61 199.61 199.58 199.58 2.3K
13:08 199.56 199.56 199.50 199.50 1.6K
13:09 199.50 199.50 199.50 199.50 1.0K
13:11 199.39 199.39 199.14 199.14 3.0K
13:12 199.10 199.10 199.10 199.10 0.8K
13:13 199.18 199.18 199.08 199.08 0.8K
13:14 199.00 199.14 198.99 199.14 11.5K
13:15 199.14 199.14 198.80 198.80 7.0K
13:16 199.32 199.32 199.32 199.32 2.4K
13:17 199.24 199.24 199.24 199.24 1.9K
13:21 199.51 199.51 199.51 199.51 0.4K
13:22 199.56 199.56 199.56 199.56 0.4K
13:23 199.85 199.85 199.65 199.65 0.9K
13:24 199.74 199.74 199.73 199.73 0.3K
13:26 199.72 199.74 199.60 199.74 1.6K
13:27 199.74 199.74 199.74 199.74 0.4K
13:28 199.74 199.91 199.74 199.80 5.7K
13:29 199.72 199.80 199.72 199.80 0.8K
13:30 199.76 199.80 199.67 199.67 3.1K
13:31 200.05 200.05 200.00 200.00 9.0K
13:32 200.02 200.31 200.02 200.29 27.9K
13:33 200.03 200.20 199.77 199.77 7.8K
13:34 199.76 199.76 199.76 199.76 0.7K
13:35 199.37 199.37 199.37 199.37 1.3K
13:38 199.35 199.54 199.35 199.54 2.3K
13:39 199.49 199.49 199.49 199.49 0.2K
13:40 199.63 199.63 199.48 199.48 0.5K
13:42 199.58 199.73 199.39 199.39 1.9K
13:43 199.29 199.37 199.15 199.37 1.7K
13:44 199.51 199.51 199.51 199.51 0.4K
13:46 199.19 199.19 199.04 199.04 2.8K
13:48 199.08 199.10 199.00 199.10 0.8K
13:49 199.12 199.12 199.10 199.10 0.6K
13:50 199.14 199.14 199.14 199.14 0.5K
13:51 199.19 199.19 199.07 199.07 9.1K
13:52 199.16 199.16 199.16 199.16 7.2K
13:53 199.32 199.32 199.32 199.32 0.7K
13:55 199.74 200.02 199.74 200.02 3.2K
13:56 200.00 200.00 200.00 200.00 0.8K
13:57 200.14 200.14 199.95 199.95 0.4K
13:58 199.77 199.95 199.77 199.95 0.9K
13:59 199.92 199.92 199.76 199.76 1.4K
14:00 199.87 199.87 199.74 199.74 0.7K
14:01 199.83 199.83 199.83 199.83 1.0K
14:02 199.87 199.87 199.87 199.87 2.5K
14:06 199.85 199.85 199.84 199.84 1.1K
14:07 200.18 200.18 199.94 199.94 8.8K
14:08 199.96 199.96 199.66 199.83 0.7K
14:09 199.93 199.93 199.72 199.90 4.3K
14:12 199.95 199.95 199.95 199.95 1.2K
14:13 200.04 200.04 199.88 200.04 2.1K
14:14 199.88 199.88 199.88 199.88 1.4K
14:15 199.88 199.88 199.88 199.88 1.1K
14:17 199.91 199.91 199.46 199.69 3.6K
14:20 199.53 199.81 199.53 199.81 2.2K
14:21 199.59 199.81 199.59 199.81 0.9K
14:22 199.81 199.89 199.81 199.84 2.4K
14:23 199.47 199.47 199.47 199.47 0.6K
14:24 200.00 200.00 200.00 200.00 2.5K
14:26 200.04 200.04 200.02 200.02 1.8K
14:27 200.03 200.03 200.03 200.03 1.4K
14:29 200.01 200.45 200.00 200.20 30.7K
14:30 200.10 200.10 199.99 200.02 5.4K
14:31 200.02 201.07 200.02 201.07 6.4K
14:32 201.11 201.43 201.11 201.38 3.7K
14:33 201.51 201.51 201.51 201.51 0.1K
14:34 201.50 201.93 201.50 201.93 3.4K
14:35 201.93 202.96 201.93 202.71 6.7K
14:36 202.78 202.87 202.78 202.87 2.6K
14:37 202.88 202.89 202.59 202.89 0.6K
14:38 202.89 202.90 202.89 202.90 1.8K
14:39 202.90 202.95 202.90 202.95 2.0K
14:40 202.91 203.27 202.91 203.14 5.9K
14:41 203.17 203.17 203.17 203.17 0.7K
14:42 203.51 204.58 203.42 203.79 28.4K
14:43 203.79 203.79 203.42 203.42 0.6K
14:44 203.71 203.71 203.11 203.11 7.4K
14:45 203.43 203.44 202.95 202.99 2.9K
14:46 203.00 203.35 203.00 203.35 2.4K
14:47 203.50 204.11 203.50 204.11 5.3K
14:48 204.13 204.50 204.13 204.49 1.8K
14:49 204.17 204.18 204.17 204.18 1.1K
14:50 204.18 204.19 204.18 204.19 0.8K
14:51 204.17 204.23 203.81 204.23 1.6K
14:53 203.94 203.94 203.39 203.39 3.2K
14:55 202.95 203.39 202.95 203.39 1.7K
14:56 203.39 203.39 203.39 203.39 0.5K
14:57 203.36 203.36 202.97 202.97 1.1K
14:58 202.97 202.98 202.91 202.98 2.6K
14:59 202.75 203.07 202.75 203.07 0.9K
15:00 202.75 203.33 202.75 203.30 4.3K
15:01 203.34 203.61 203.03 203.61 3.0K
15:02 203.61 203.61 203.23 203.23 1.9K
15:03 203.23 203.73 203.23 203.73 4.0K
15:04 203.81 203.81 203.52 203.55 3.1K
15:05 203.12 203.54 203.11 203.11 1.1K
15:06 203.11 203.11 202.44 202.44 2.8K
15:07 202.95 202.95 202.49 202.49 1.0K
15:08 202.92 202.93 202.52 202.52 0.8K
15:09 202.94 203.13 202.54 202.95 0.8K
15:10 202.66 202.73 202.65 202.73 1.1K
15:11 202.64 202.64 202.64 202.64 0.9K
15:12 202.66 202.66 202.54 202.54 0.7K
15:13 202.68 202.94 202.57 202.94 3.2K
15:14 202.56 202.89 202.56 202.89 0.7K
15:15 202.60 203.20 202.60 203.20 1.2K
15:16 203.15 203.20 202.65 203.20 2.3K
15:17 202.80 203.11 202.80 203.11 1.6K
15:18 203.36 203.47 203.36 203.47 8.5K
15:19 203.32 203.32 203.32 203.32 0.5K
15:20 203.84 203.84 203.42 203.71 4.5K
15:21 203.89 203.89 203.83 203.83 9.2K
15:22 203.81 204.37 203.69 203.70 8.9K
15:23 204.07 204.07 203.41 203.41 4.7K
15:24 202.79 202.95 202.79 202.95 1.6K
15:25 203.00 203.23 202.70 203.05 28.0K
15:26 203.05 203.05 202.70 202.90 43.6K
15:27 202.75 202.90 202.75 202.86 23.2K
15:28 203.25 203.46 203.09 203.09 8.0K
15:29 203.08 203.09 203.08 203.09 1.4K
15:30 203.10 203.11 202.75 202.75 5.9K
15:31 202.75 202.75 202.64 202.65 2.8K
15:32 202.65 203.79 202.65 203.77 10.1K
15:33 203.75 204.14 203.75 204.03 6.1K
15:34 204.05 204.14 203.87 203.87 7.8K
15:35 203.95 204.01 203.87 204.01 3.4K
15:36 204.02 204.17 203.91 204.13 3.6K
15:37 204.13 204.13 203.61 203.67 12.2K
15:38 203.66 203.90 203.57 203.72 5.0K
15:39 203.63 203.79 203.43 203.56 9.6K
15:40 203.03 203.21 202.85 203.13 5.3K
15:41 202.88 203.55 202.88 203.39 6.5K
15:42 203.28 203.44 203.03 203.03 11.2K
15:43 203.33 203.44 203.33 203.44 5.8K
15:44 203.60 203.94 203.58 203.85 6.1K
15:45 203.85 203.90 203.72 203.72 6.0K
15:46 203.91 204.34 203.91 204.18 9.7K
15:47 204.18 204.18 203.65 203.65 7.2K
15:48 203.68 203.76 203.56 203.67 4.7K
15:49 203.74 203.80 203.69 203.80 9.3K
15:50 203.84 204.38 203.84 204.12 24.9K
15:51 204.12 204.12 203.50 203.75 14.2K
15:52 203.77 203.99 203.65 203.82 12.4K
15:53 203.82 203.99 203.07 203.45 28.7K
15:54 203.51 205.00 203.51 204.84 23.0K
15:55 205.00 205.63 204.87 205.30 25.4K
15:56 205.40 205.67 204.88 205.22 34.0K
15:57 205.22 205.61 205.19 205.45 30.3K
15:58 205.41 205.81 205.41 205.59 47.0K
15:59 205.51 205.94 205.47 205.80 71.3K
16:00 205.79 205.83 205.79 205.83 195.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음