Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
247.52
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 205.44 205.65 204.59 205.65 13.5K
09:32 203.95 203.95 203.95 203.95 1.6K
09:33 204.00 204.05 203.18 204.00 5.0K
09:34 204.46 204.78 204.45 204.78 4.9K
09:36 204.74 205.00 204.74 205.00 2.1K
09:37 206.32 207.99 206.32 207.99 6.8K
09:39 207.95 207.95 207.67 207.67 0.5K
09:40 207.28 207.28 207.28 207.28 1.5K
09:41 207.01 207.26 206.85 206.85 1.1K
09:42 207.58 207.58 206.82 206.82 2.2K
09:43 206.89 206.89 206.89 206.89 0.9K
09:44 206.75 206.91 206.75 206.91 3.8K
09:45 207.67 207.67 207.67 207.67 0.4K
09:46 207.05 207.38 207.05 207.06 4.0K
09:47 207.52 207.52 207.02 207.03 2.3K
09:48 207.12 207.12 207.12 207.12 1.9K
09:49 207.23 207.67 207.23 207.53 2.2K
09:50 207.83 208.52 207.83 207.95 6.7K
09:51 207.64 207.64 207.64 207.64 1.7K
09:52 207.75 208.86 207.75 208.86 4.9K
09:53 209.17 209.17 209.17 209.17 0.4K
09:54 208.92 208.92 208.92 208.92 1.2K
09:55 208.85 208.85 208.85 208.85 0.4K
09:56 208.82 209.21 208.50 209.03 14.0K
09:57 209.18 209.18 209.18 209.18 0.7K
09:58 209.00 209.28 209.00 209.28 3.6K
09:59 209.44 209.82 208.91 208.91 13.6K
10:00 209.00 209.00 208.14 208.15 6.2K
10:01 207.92 207.92 207.92 207.92 2.1K
10:02 207.91 208.19 207.91 208.03 3.9K
10:03 207.93 207.93 207.65 207.65 2.0K
10:05 208.12 208.31 208.12 208.31 4.3K
10:07 208.61 208.92 208.61 208.92 2.0K
10:08 208.84 208.84 208.84 208.84 0.5K
10:09 208.84 208.96 208.73 208.74 8.0K
10:10 207.92 207.97 207.75 207.97 11.5K
10:11 208.10 208.10 207.53 207.53 1.2K
10:12 207.97 207.97 207.62 207.90 1.8K
10:13 207.91 207.91 207.91 207.91 1.7K
10:14 207.88 207.88 207.88 207.88 1.1K
10:16 207.88 207.88 207.66 207.75 6.9K
10:17 207.75 207.80 207.65 207.65 13.8K
10:18 207.45 207.45 207.45 207.45 1.8K
10:19 207.00 207.18 207.00 207.18 1.1K
10:20 206.74 206.74 206.74 206.74 0.5K
10:21 206.95 206.95 206.95 206.95 0.3K
10:22 206.83 206.92 206.36 206.36 4.9K
10:23 206.35 206.40 206.35 206.40 3.0K
10:24 206.32 206.64 206.32 206.64 1.6K
10:25 206.50 206.77 206.50 206.73 5.5K
10:26 206.50 207.14 206.50 207.14 4.2K
10:27 207.01 207.01 207.01 207.01 0.5K
10:28 206.94 206.94 206.79 206.79 1.0K
10:29 206.71 206.71 206.71 206.71 0.5K
10:30 206.69 206.69 206.69 206.69 0.4K
10:31 206.68 207.35 206.68 207.14 3.3K
10:32 207.14 207.14 207.14 207.14 1.5K
10:34 207.40 208.13 207.40 208.13 1.6K
10:35 208.02 208.02 207.79 207.79 4.5K
10:36 207.81 207.81 207.45 207.45 1.7K
10:37 207.56 207.56 207.51 207.51 4.0K
10:40 206.66 206.90 206.66 206.90 2.6K
10:42 206.88 206.88 206.88 206.88 0.3K
10:43 206.74 206.74 206.74 206.74 1.6K
10:45 206.98 206.98 206.98 206.98 1.1K
10:46 206.71 206.76 206.71 206.76 1.9K
10:47 206.82 206.82 206.82 206.82 0.6K
10:48 206.69 206.69 206.69 206.69 0.4K
10:49 206.59 206.59 206.59 206.58 0.2K
10:50 207.01 207.01 206.82 206.82 2.3K
10:51 206.97 206.97 206.97 206.97 0.1K
10:52 207.04 207.04 207.04 207.04 0.5K
10:53 207.06 207.95 207.06 207.93 4.6K
10:54 207.68 207.99 207.49 207.68 1.1K
10:55 207.82 207.82 207.82 207.82 0.5K
10:56 207.57 207.57 207.57 207.57 0.6K
10:57 207.37 207.56 207.34 207.56 1.7K
10:58 207.71 208.10 207.71 208.10 7.1K
11:00 208.17 208.45 207.87 208.45 2.9K
11:01 208.20 208.60 208.20 208.60 5.7K
11:02 208.60 208.85 208.32 208.70 2.3K
11:03 208.69 209.30 208.69 209.30 3.0K
11:04 209.45 209.45 209.45 209.45 1.3K
11:06 209.61 210.01 209.61 210.01 11.9K
11:07 210.01 210.01 208.91 208.91 4.9K
11:09 208.72 208.72 208.72 208.72 1.6K
11:10 208.48 208.48 208.48 208.48 1.3K
11:14 208.91 208.91 208.91 208.91 2.5K
11:16 208.67 208.67 208.67 208.67 0.8K
11:17 208.66 208.79 208.47 208.46 1.6K
11:19 208.74 209.39 208.74 209.39 4.8K
11:21 209.58 209.58 209.58 209.58 0.5K
11:22 210.13 210.13 210.13 210.13 0.7K
11:23 209.79 209.79 209.79 209.79 0.4K
11:24 209.94 210.00 209.94 210.00 2.7K
11:25 209.72 209.72 209.72 209.72 0.5K
11:26 209.90 209.90 209.90 209.90 1.4K
11:28 209.98 210.30 209.98 210.30 2.1K
11:29 210.26 210.27 210.06 210.27 1.0K
11:30 210.22 210.22 209.98 209.98 5.5K
11:32 209.67 209.67 209.67 209.67 1.9K
11:34 209.59 209.80 209.59 209.80 1.9K
11:36 209.52 209.52 209.52 209.52 0.3K
11:37 209.54 209.74 209.54 209.74 1.1K
11:38 209.74 209.74 209.74 209.74 0.8K
11:39 209.95 209.95 209.95 209.95 2.0K
11:40 209.84 209.84 209.84 209.84 0.8K
11:41 209.73 209.73 209.73 209.73 0.7K
11:43 209.55 209.57 209.41 209.41 2.7K
11:45 209.72 209.72 209.72 209.72 0.2K
11:46 209.71 209.71 209.71 209.71 0.4K
11:47 210.14 210.14 209.96 209.96 3.8K
11:48 209.94 209.94 209.93 209.93 0.6K
11:49 210.05 210.05 210.05 210.05 0.2K
11:50 210.16 210.16 210.16 210.16 0.9K
11:51 209.92 209.92 209.77 209.77 1.8K
11:52 209.85 209.85 209.85 209.85 1.3K
11:53 209.64 209.64 209.64 209.64 0.5K
11:54 209.44 209.48 209.44 209.48 1.3K
11:55 209.67 209.67 209.67 209.67 0.3K
11:57 209.90 209.99 209.90 209.99 2.0K
11:59 209.58 209.84 209.58 209.84 1.6K
12:00 209.25 209.25 209.25 209.25 0.4K
12:01 209.45 209.69 209.45 209.67 1.4K
12:02 209.67 210.06 209.67 210.06 2.7K
12:03 210.19 210.19 209.78 209.78 3.1K
12:04 209.44 209.44 209.44 209.44 1.6K
12:07 209.20 209.20 209.20 209.20 0.4K
12:08 209.01 209.01 209.01 209.01 0.4K
12:09 208.77 208.77 208.77 208.77 0.4K
12:10 208.93 208.93 208.84 208.84 1.0K
12:11 208.91 208.91 208.91 208.91 2.1K
12:12 208.70 208.82 208.70 208.81 3.9K
12:15 208.74 208.74 208.74 208.74 0.1K
12:16 208.56 208.56 207.39 207.60 7.7K
12:17 207.45 207.45 207.45 207.45 1.1K
12:20 207.43 207.43 207.42 207.42 0.6K
12:21 207.54 207.65 207.10 207.41 2.6K
12:22 207.24 207.74 207.24 207.74 3.3K
12:23 207.91 207.91 207.91 207.91 0.7K
12:24 207.73 207.73 207.73 207.73 1.6K
12:26 208.52 208.75 208.52 208.75 1.3K
12:27 208.93 208.93 208.93 208.93 0.5K
12:28 208.87 208.90 208.77 208.77 2.2K
12:29 209.14 209.14 209.14 209.14 1.0K
12:31 208.88 208.88 208.88 208.88 1.8K
12:34 208.56 208.56 208.56 208.56 0.6K
12:35 208.21 208.42 208.21 208.42 0.8K
12:36 208.47 208.47 208.47 208.47 2.4K
12:39 208.67 208.67 208.67 208.67 1.1K
12:40 208.69 208.69 208.69 208.69 0.4K
12:42 208.40 208.40 208.40 208.40 0.6K
12:45 208.54 208.54 208.54 208.54 1.6K
12:48 208.65 208.65 208.65 208.65 0.2K
12:49 208.67 208.67 208.67 208.67 4.5K
12:51 208.51 208.51 208.51 208.51 0.7K
12:53 208.44 208.44 208.29 208.29 1.3K
12:58 208.53 208.54 208.53 208.54 2.5K
12:59 208.34 208.34 208.30 208.30 1.1K
13:00 208.15 208.19 208.00 208.00 1.7K
13:03 208.18 208.18 208.18 208.18 0.6K
13:04 208.18 208.18 208.18 208.18 3.1K
13:05 208.15 208.15 208.15 208.15 0.3K
13:06 208.25 208.38 208.25 208.37 3.8K
13:10 208.37 208.37 208.37 208.37 0.3K
13:11 208.22 208.37 208.22 208.37 0.6K
13:13 208.37 208.57 208.37 208.43 0.8K
13:14 208.20 208.20 208.20 208.20 2.6K
13:15 208.41 208.41 208.41 208.41 2.9K
13:16 208.75 208.78 208.75 208.78 1.2K
13:17 208.78 208.78 208.70 208.70 0.5K
13:18 208.90 208.90 208.90 208.90 1.1K
13:19 209.00 209.00 209.00 209.00 0.5K
13:20 209.25 209.58 209.25 209.57 0.6K
13:21 209.57 209.67 209.57 209.67 1.9K
13:23 209.13 209.13 209.13 209.13 1.0K
13:27 209.18 209.18 209.18 209.18 0.1K
13:28 209.19 209.19 209.19 209.19 0.6K
13:29 209.20 209.20 209.20 209.20 1.8K
13:32 209.58 209.58 209.57 209.57 1.3K
13:33 209.57 209.57 209.57 209.57 0.9K
13:34 209.23 209.31 209.23 209.31 2.7K
13:36 209.37 209.37 209.37 209.37 0.6K
13:37 209.27 209.27 209.27 209.27 1.3K
13:38 209.52 209.52 209.27 209.27 0.5K
13:39 209.37 209.37 209.37 209.37 0.6K
13:40 209.58 209.72 209.24 209.24 3.3K
13:42 209.55 209.55 209.23 209.23 3.9K
13:43 209.17 209.54 209.17 209.54 1.8K
13:44 209.34 209.74 209.34 209.74 2.4K
13:46 209.73 209.73 209.57 209.57 1.8K
13:48 209.52 209.52 209.52 209.52 0.8K
13:50 209.52 209.52 209.52 209.52 2.7K
13:51 209.30 209.30 209.30 209.30 2.0K
13:54 209.12 209.12 209.12 209.12 0.8K
13:55 209.52 209.52 209.52 209.52 2.7K
13:56 209.45 209.45 209.45 209.45 1.6K
14:00 209.28 209.28 209.28 209.28 0.5K
14:02 209.31 209.31 209.31 209.31 0.6K
14:03 209.25 209.25 209.25 209.25 0.4K
14:04 209.66 209.66 209.51 209.51 1.5K
14:05 209.53 209.53 209.53 209.53 0.5K
14:06 209.94 210.00 209.94 210.00 4.9K
14:07 209.72 209.72 209.72 209.72 1.6K
14:08 209.67 209.67 209.67 209.67 0.4K
14:09 209.63 209.63 209.63 209.63 0.3K
14:10 210.03 210.03 210.03 210.03 1.6K
14:12 210.38 210.38 210.35 210.35 3.4K
14:13 210.78 210.78 210.78 210.78 1.1K
14:14 210.65 210.65 210.65 210.65 0.6K
14:15 211.06 211.06 211.02 211.02 1.5K
14:16 210.87 211.02 210.87 211.02 0.7K
14:17 211.01 211.01 211.01 211.01 0.6K
14:18 211.02 211.02 211.02 211.02 0.6K
14:20 211.00 211.00 210.80 210.83 4.3K
14:22 210.78 211.16 210.78 211.16 5.5K
14:23 210.68 210.98 210.68 210.70 2.2K
14:24 210.66 210.72 210.66 210.72 0.7K
14:25 210.45 210.45 210.44 210.44 1.8K
14:26 210.44 210.44 210.42 210.42 1.0K
14:27 210.44 210.44 210.44 210.44 0.2K
14:28 210.44 210.44 210.44 210.44 0.9K
14:29 210.44 210.44 210.44 210.44 0.5K
14:30 210.43 210.43 210.43 210.43 0.7K
14:31 210.45 210.45 210.45 210.45 0.4K
14:32 210.21 210.21 210.21 210.21 3.8K
14:33 209.90 209.90 209.90 209.90 1.5K
14:34 209.84 209.84 209.72 209.72 0.7K
14:35 209.71 209.71 209.71 209.71 1.2K
14:36 209.77 210.02 209.77 210.00 3.7K
14:37 209.99 209.99 209.99 209.99 1.0K
14:38 209.99 209.99 209.99 209.99 0.6K
14:39 209.99 209.99 209.99 209.99 0.3K
14:40 209.98 210.55 209.98 210.09 6.0K
14:41 210.12 210.12 210.11 210.11 0.5K
14:42 210.00 210.00 210.00 210.00 1.0K
14:43 210.02 210.02 210.02 210.02 0.7K
14:44 210.02 210.17 210.02 210.16 1.9K
14:46 210.03 210.03 210.03 210.03 2.9K
14:47 209.71 209.71 209.71 209.71 0.6K
14:48 209.90 209.90 209.62 209.62 0.6K
14:49 209.61 209.61 209.47 209.47 1.6K
14:50 209.46 209.46 209.46 209.46 3.3K
14:54 209.39 209.39 209.39 209.39 0.7K
14:55 209.39 209.54 209.39 209.49 4.3K
14:57 209.43 209.43 209.36 209.36 2.9K
14:58 209.14 209.14 209.14 209.14 0.9K
14:59 209.35 209.35 209.35 209.35 0.6K
15:00 209.35 209.54 209.35 209.54 3.5K
15:01 209.61 209.61 209.60 209.60 2.4K
15:02 209.74 209.74 209.74 209.74 1.1K
15:03 209.66 209.66 209.60 209.60 4.4K
15:04 209.69 209.73 209.59 209.59 0.8K
15:05 209.59 209.71 209.59 209.71 2.7K
15:06 209.60 209.68 209.60 209.68 1.6K
15:07 209.64 209.64 209.21 209.25 10.2K
15:08 208.92 208.92 208.92 208.92 2.2K
15:10 208.88 208.95 208.88 208.95 1.3K
15:11 208.88 208.88 208.68 208.69 2.1K
15:12 208.71 208.71 208.71 208.71 0.1K
15:13 208.70 208.70 208.70 208.70 0.6K
15:14 208.70 209.39 208.70 209.39 5.8K
15:15 209.35 209.58 209.35 209.56 3.0K
15:16 209.57 209.57 209.57 209.57 1.7K
15:17 209.46 209.46 209.16 209.16 4.8K
15:18 209.03 209.08 209.03 209.08 0.9K
15:19 209.01 209.16 208.83 208.83 3.0K
15:20 208.80 209.10 208.80 209.10 3.5K
15:21 209.17 209.22 209.15 209.17 3.8K
15:22 209.22 209.22 209.22 209.22 0.7K
15:23 209.06 209.22 209.06 209.14 1.9K
15:24 209.41 209.43 209.33 209.43 4.2K
15:25 209.45 209.45 208.95 208.95 6.2K
15:26 209.19 209.23 208.73 208.73 4.8K
15:27 208.73 208.76 208.73 208.76 3.6K
15:28 208.86 208.86 208.55 208.65 3.5K
15:29 208.66 208.66 208.64 208.64 1.3K
15:30 208.62 208.62 208.61 208.61 0.9K
15:31 208.61 208.61 208.55 208.55 2.1K
15:32 208.61 208.76 208.44 208.74 11.8K
15:33 208.80 209.34 208.80 209.32 11.9K
15:34 209.32 209.32 208.93 208.93 3.6K
15:35 209.22 209.22 209.11 209.11 1.9K
15:36 209.35 209.56 209.35 209.40 2.4K
15:37 209.40 209.40 209.40 209.40 1.9K
15:38 209.13 209.34 209.13 209.22 1.8K
15:39 209.33 209.33 209.32 209.32 1.5K
15:40 209.24 209.81 209.24 209.56 9.4K
15:41 209.48 209.78 209.48 209.78 3.2K
15:42 209.66 209.82 209.66 209.66 2.4K
15:43 209.66 209.68 209.66 209.68 1.0K
15:44 209.51 209.59 209.45 209.59 2.6K
15:45 209.57 209.57 209.06 209.06 2.9K
15:46 209.38 209.38 209.13 209.13 2.5K
15:47 209.35 209.35 209.11 209.12 1.8K
15:48 209.06 209.31 209.06 209.23 2.0K
15:49 209.28 209.39 209.24 209.39 5.2K
15:50 209.42 210.05 209.37 209.51 17.7K
15:51 209.51 209.68 209.46 209.59 5.1K
15:52 209.16 209.22 209.16 209.22 4.2K
15:53 209.26 209.67 209.26 209.37 13.9K
15:54 209.37 209.56 209.30 209.31 7.0K
15:55 209.72 209.98 209.72 209.87 13.9K
15:56 209.83 209.92 209.68 209.83 16.9K
15:57 209.88 210.21 209.88 209.98 26.5K
15:58 209.96 210.14 209.86 209.86 17.8K
15:59 209.90 210.50 209.90 210.50 57.5K
16:00 210.41 210.47 210.41 210.47 131.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음