Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
247.52
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 209.50 210.00 209.50 210.00 7.0K
09:33 208.88 208.88 207.92 208.22 6.1K
09:34 207.59 207.84 206.53 206.53 4.6K
09:35 207.04 207.04 206.06 206.06 1.5K
09:36 207.17 207.95 206.98 207.95 3.4K
09:37 207.78 207.78 207.78 207.78 0.6K
09:40 207.74 208.74 207.74 207.97 15.3K
09:41 209.08 209.08 209.08 209.08 0.3K
09:42 208.67 208.78 208.67 208.78 3.8K
09:43 208.32 208.32 208.32 208.32 0.3K
09:44 208.65 208.76 207.58 207.58 3.3K
09:45 208.30 208.30 208.30 208.30 0.4K
09:46 209.00 209.00 208.48 208.48 1.4K
09:47 209.00 209.00 209.00 209.00 0.7K
09:48 208.90 208.90 208.90 208.90 2.3K
09:49 208.97 208.97 208.68 208.68 3.5K
09:50 208.67 209.02 208.67 209.02 7.7K
09:51 209.09 209.09 208.84 209.03 5.5K
09:52 209.16 209.35 209.15 209.35 2.5K
09:54 209.74 209.86 209.74 209.86 2.8K
09:57 209.14 209.56 209.14 209.56 1.0K
09:58 209.94 209.94 209.94 209.94 1.3K
09:59 209.58 209.58 208.53 208.53 8.4K
10:00 208.53 208.84 208.43 208.43 6.7K
10:01 207.89 208.15 207.24 208.15 20.0K
10:02 208.41 208.58 208.33 208.58 5.0K
10:04 209.22 209.81 209.22 209.81 1.7K
10:05 209.75 209.75 209.75 209.75 1.1K
10:08 209.06 209.10 209.06 209.10 0.8K
10:09 208.79 208.99 208.79 208.99 4.2K
10:10 208.84 208.84 208.84 208.84 0.4K
10:11 208.84 209.65 208.84 209.53 3.1K
10:12 209.55 209.55 209.55 209.55 0.6K
10:13 210.39 210.39 210.39 210.39 2.0K
10:14 210.61 211.25 210.61 211.25 1.2K
10:15 210.58 211.46 210.58 211.46 1.4K
10:16 211.34 211.34 211.34 211.34 0.7K
10:17 212.18 212.18 212.18 212.18 1.7K
10:19 211.94 211.94 211.94 211.94 0.4K
10:20 211.95 211.95 211.95 211.95 1.5K
10:21 212.61 212.61 212.51 212.51 2.3K
10:23 212.12 212.12 211.75 211.75 1.0K
10:24 211.55 211.55 211.41 211.41 0.9K
10:25 211.53 211.65 211.53 211.65 2.1K
10:26 211.68 211.84 211.53 211.53 3.2K
10:27 211.71 211.74 211.56 211.56 1.4K
10:28 210.87 210.87 210.87 210.87 0.4K
10:29 210.77 210.77 210.36 210.36 0.5K
10:30 210.74 210.90 210.74 210.90 2.7K
10:32 210.63 210.63 210.58 210.58 3.2K
10:33 210.98 210.98 210.98 210.98 0.7K
10:34 210.58 210.58 210.56 210.56 0.5K
10:35 210.43 210.43 210.43 210.43 1.6K
10:38 209.92 209.92 209.92 209.92 1.1K
10:40 209.78 209.78 209.52 209.52 4.8K
10:43 209.40 209.40 209.40 209.40 0.1K
10:44 209.40 209.40 209.05 209.07 3.3K
10:46 208.91 209.05 208.84 209.05 1.6K
10:47 208.79 208.95 208.60 208.60 3.3K
10:48 208.66 208.82 208.66 208.77 7.7K
10:49 208.67 208.67 208.50 208.50 2.7K
10:50 208.80 208.80 208.80 208.80 2.6K
10:55 209.15 209.15 209.15 209.15 1.3K
10:57 209.12 209.12 209.12 209.12 0.4K
10:58 209.15 209.15 209.09 209.09 0.5K
10:59 209.01 209.04 208.79 208.79 5.1K
11:00 209.26 209.55 209.26 209.55 2.7K
11:01 209.45 209.45 209.45 209.45 0.4K
11:02 209.65 209.69 209.35 209.35 3.7K
11:05 208.60 208.60 208.60 208.60 0.9K
11:07 209.14 209.14 208.93 208.93 0.3K
11:08 209.21 209.21 209.21 209.21 0.5K
11:09 209.13 209.13 208.73 209.03 2.0K
11:10 209.53 209.96 209.53 209.96 3.4K
11:11 210.02 210.02 210.02 210.02 0.2K
11:12 210.28 210.28 210.28 210.28 0.4K
11:13 209.99 209.99 209.61 209.68 2.5K
11:14 209.79 209.79 209.79 209.79 1.5K
11:15 209.79 209.79 209.79 209.79 2.5K
11:19 209.20 209.20 209.20 209.20 0.2K
11:20 209.19 209.19 209.13 209.14 2.5K
11:21 209.46 209.46 209.46 209.46 1.5K
11:22 209.44 209.44 209.44 209.44 0.4K
11:23 209.46 209.46 209.46 209.46 1.5K
11:24 209.25 209.25 209.20 209.20 1.5K
11:25 209.27 209.27 209.27 209.27 0.4K
11:26 209.15 209.18 208.87 208.87 1.2K
11:27 209.33 209.33 209.33 209.33 1.7K
11:28 208.81 209.11 208.81 209.11 1.1K
11:30 209.17 209.17 209.17 209.17 1.1K
11:31 209.20 209.20 209.15 209.15 1.4K
11:33 208.87 209.31 208.87 209.31 1.6K
11:35 209.11 209.11 209.11 209.11 0.3K
11:36 208.97 208.97 208.97 208.97 1.0K
11:37 209.13 209.13 209.13 209.13 0.8K
11:38 209.14 209.50 209.14 209.50 1.9K
11:39 209.46 209.52 209.46 209.52 0.7K
11:40 209.56 209.56 209.56 209.56 1.1K
11:42 209.61 209.61 209.61 209.61 0.1K
11:43 209.37 209.51 209.37 209.51 2.0K
11:45 209.50 209.81 209.50 209.81 0.7K
11:46 209.56 209.56 209.16 209.16 3.4K
11:48 208.93 208.93 208.93 208.93 0.8K
11:49 209.41 209.61 209.41 209.61 3.4K
11:50 209.87 209.87 209.61 209.61 1.4K
11:51 209.62 209.62 209.62 209.62 0.7K
11:53 209.77 209.77 209.77 209.77 0.1K
11:54 209.65 209.65 209.65 209.65 1.5K
11:56 209.53 209.53 209.53 209.53 0.4K
11:58 209.52 209.52 209.27 209.27 1.4K
11:59 208.94 208.94 208.94 208.94 0.3K
12:00 208.91 208.91 208.91 208.91 0.8K
12:01 208.89 209.32 208.89 209.32 4.4K
12:03 209.56 209.56 209.56 209.56 0.2K
12:04 209.56 209.56 209.56 209.56 0.7K
12:08 209.65 209.65 209.65 209.65 0.6K
12:11 209.58 209.59 209.58 209.59 1.5K
12:12 209.78 209.78 209.55 209.55 1.9K
12:15 209.43 209.43 209.43 209.43 0.3K
12:16 209.63 209.63 209.63 209.63 1.0K
12:17 209.62 209.62 209.62 209.62 1.9K
12:20 209.66 209.84 209.66 209.84 2.2K
12:21 209.81 209.90 209.61 209.90 2.0K
12:24 209.94 210.08 209.94 210.08 2.4K
12:26 210.13 210.13 210.13 210.13 0.3K
12:27 209.91 209.91 209.47 209.84 4.2K
12:29 209.87 209.87 209.87 209.87 0.7K
12:33 209.88 209.93 209.88 209.91 2.4K
12:34 209.65 209.65 209.65 209.65 0.7K
12:35 209.89 209.89 209.89 209.89 0.9K
12:38 209.74 209.74 209.71 209.71 2.2K
12:40 209.56 209.56 209.56 209.56 0.4K
12:41 209.56 209.56 209.56 209.56 0.6K
12:43 209.48 209.48 209.48 209.48 3.3K
12:44 209.31 209.53 209.31 209.53 0.4K
12:46 209.54 209.54 209.54 209.54 1.3K
12:48 209.43 209.43 209.37 209.37 1.7K
12:49 209.19 209.19 209.10 209.10 2.0K
12:50 208.74 208.74 208.46 208.46 26.5K
12:51 208.45 208.63 208.45 208.63 2.9K
12:52 208.60 208.60 208.60 208.60 2.0K
12:54 208.77 208.77 208.77 208.77 0.6K
12:55 208.68 208.68 208.68 208.68 4.6K
12:58 208.58 208.58 208.20 208.20 4.5K
12:59 208.09 208.09 208.09 208.09 2.9K
13:01 206.99 206.99 206.76 206.88 2.8K
13:02 206.56 206.56 206.56 206.56 1.3K
13:03 206.36 206.36 206.04 206.04 9.1K
13:04 206.00 206.04 205.88 205.88 9.6K
13:06 205.66 205.66 205.41 205.41 7.2K
13:07 205.34 205.34 205.34 205.34 1.5K
13:09 205.17 205.20 205.12 205.20 5.4K
13:10 205.02 205.19 205.02 205.19 0.6K
13:12 205.11 205.11 205.11 205.11 1.3K
13:13 205.45 205.45 205.37 205.37 0.5K
13:14 205.37 205.37 205.37 205.37 0.8K
13:17 205.17 205.70 205.17 205.70 14.4K
13:18 205.86 205.86 205.86 205.86 1.4K
13:22 206.00 206.00 205.64 205.64 2.0K
13:26 205.61 205.91 205.61 205.91 1.1K
13:27 205.71 205.71 205.71 205.71 0.6K
13:29 205.94 205.94 205.94 205.94 0.4K
13:31 206.20 206.49 206.20 206.49 2.6K
13:32 206.52 206.52 206.52 206.52 1.6K
13:34 206.75 206.75 206.75 206.75 2.9K
13:35 207.00 207.00 207.00 207.00 0.5K
13:36 207.00 207.00 207.00 207.00 1.4K
13:41 206.84 206.84 206.83 206.83 3.8K
13:42 207.03 207.03 207.03 207.03 1.4K
13:44 206.99 206.99 206.99 206.99 0.5K
13:45 207.22 207.22 207.22 207.22 1.0K
13:50 206.94 206.94 206.94 206.94 0.5K
13:52 206.84 207.40 206.84 207.40 19.4K
13:53 207.40 207.40 207.28 207.28 6.5K
13:54 207.35 207.35 207.35 207.35 4.1K
13:55 207.35 208.00 207.35 208.00 3.8K
13:56 208.11 208.11 208.11 208.11 0.6K
13:57 207.76 207.76 207.76 207.76 0.3K
13:59 208.10 208.10 208.10 208.10 0.6K
14:00 208.09 208.09 207.90 207.90 1.1K
14:01 208.11 208.11 208.11 208.11 0.9K
14:03 208.24 208.48 208.24 208.33 2.4K
14:04 208.39 208.72 208.39 208.72 2.3K
14:05 208.79 208.79 208.49 208.49 1.6K
14:07 208.44 208.44 208.23 208.23 5.6K
14:12 208.46 208.46 208.43 208.43 1.8K
14:14 208.59 208.59 208.47 208.47 4.6K
14:15 208.54 208.54 208.54 208.54 1.2K
14:16 208.52 208.52 208.52 208.52 0.9K
14:17 208.78 208.78 208.78 208.78 0.3K
14:18 208.71 208.73 208.71 208.73 0.2K
14:20 208.73 208.73 208.73 208.73 0.2K
14:21 208.72 208.72 208.57 208.57 1.0K
14:23 208.70 208.70 208.70 208.70 1.5K
14:24 208.70 208.70 208.67 208.67 1.3K
14:25 208.78 208.78 208.61 208.61 1.5K
14:27 208.56 208.56 208.51 208.54 2.3K
14:28 208.49 208.49 208.46 208.46 0.4K
14:29 208.46 208.46 208.20 208.20 3.3K
14:30 208.26 208.26 208.26 208.26 2.1K
14:31 208.45 208.49 208.45 208.49 1.6K
14:33 208.34 208.56 208.34 208.56 3.4K
14:34 208.56 208.56 208.56 208.56 1.4K
14:38 208.30 208.30 208.24 208.24 3.6K
14:39 208.12 208.12 207.98 207.98 1.5K
14:40 208.07 208.07 208.07 208.07 0.6K
14:41 208.05 208.05 207.95 207.95 1.3K
14:42 207.99 207.99 207.99 207.99 2.1K
14:43 208.31 208.32 208.29 208.32 4.1K
14:45 208.83 208.98 208.83 208.84 4.6K
14:46 208.90 208.90 208.90 208.90 0.8K
14:47 208.93 209.39 208.93 209.39 5.1K
14:51 209.51 209.51 209.41 209.41 1.4K
14:52 209.38 209.38 209.24 209.24 1.5K
14:53 209.18 209.18 209.18 209.18 0.7K
14:55 209.33 209.36 209.33 209.36 3.7K
14:58 209.36 209.36 209.36 209.36 0.2K
14:59 209.22 209.22 209.22 209.22 1.4K
15:00 209.13 209.13 209.13 209.13 1.4K
15:01 209.04 209.06 209.04 209.06 1.3K
15:02 209.01 209.01 209.01 209.01 0.3K
15:03 209.09 209.14 209.08 209.08 2.3K
15:04 209.26 209.32 209.26 209.32 1.1K
15:06 209.22 209.22 209.22 209.22 1.5K
15:07 209.11 209.11 208.92 208.92 1.7K
15:08 208.87 208.87 208.85 208.85 1.4K
15:09 208.52 208.67 208.52 208.67 0.8K
15:10 208.68 208.68 208.68 208.68 3.4K
15:11 208.95 208.95 208.95 208.95 0.8K
15:13 208.56 208.56 208.55 208.55 0.9K
15:14 208.52 208.68 208.52 208.68 2.8K
15:16 208.64 208.64 208.64 208.64 1.2K
15:19 208.70 208.70 208.57 208.57 0.5K
15:20 208.79 208.94 208.73 208.73 5.2K
15:22 208.55 208.70 208.55 208.67 2.4K
15:23 208.95 208.95 208.95 208.95 2.2K
15:24 208.70 208.70 208.70 208.70 0.3K
15:25 208.69 208.69 208.69 208.69 0.5K
15:26 208.48 208.48 207.95 208.08 3.9K
15:28 207.96 208.26 207.96 208.26 3.6K
15:30 208.34 208.34 208.34 208.34 1.0K
15:31 208.30 208.30 208.30 208.30 0.7K
15:32 208.35 208.59 208.35 208.59 2.8K
15:33 208.60 208.60 208.60 208.60 1.0K
15:34 208.69 208.69 208.69 208.69 0.9K
15:35 208.66 208.66 208.52 208.52 2.5K
15:37 208.55 208.55 208.55 208.55 0.7K
15:38 208.56 208.60 208.41 208.41 2.7K
15:39 208.34 208.43 208.34 208.43 4.2K
15:40 208.63 208.71 208.63 208.71 2.6K
15:41 208.84 208.84 208.84 208.84 4.7K
15:46 208.97 209.03 208.97 209.03 3.1K
15:47 208.94 209.30 208.94 209.30 7.3K
15:48 209.41 209.56 209.22 209.47 10.5K
15:49 209.41 209.41 209.34 209.35 2.7K
15:50 209.34 209.62 208.80 208.80 14.0K
15:51 208.69 208.75 208.56 208.66 7.4K
15:52 208.66 208.75 208.66 208.75 5.1K
15:53 208.59 208.59 207.91 208.22 8.9K
15:54 208.21 208.21 208.09 208.12 2.8K
15:55 208.01 208.11 207.88 207.95 16.7K
15:56 208.01 208.33 207.83 207.83 13.5K
15:57 207.85 208.19 207.78 208.19 17.4K
15:58 208.10 208.27 207.99 208.16 14.7K
15:59 208.10 208.10 207.92 207.99 22.5K
16:00 207.95 208.01 207.95 208.01 73.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음