Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
247.52
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 211.10 211.10 211.10 211.10 20.3K
09:31 209.50 211.00 209.50 210.75 3.1K
09:32 210.75 210.75 210.75 210.75 1.1K
09:33 210.13 210.66 210.13 210.66 1.4K
09:35 210.13 210.58 209.18 209.18 2.4K
09:36 209.46 209.46 208.99 209.46 2.1K
09:37 209.08 209.40 209.08 209.40 0.7K
09:38 209.41 209.51 209.41 209.41 1.3K
09:39 209.55 209.55 209.55 209.55 0.1K
09:40 208.58 208.95 208.58 208.95 0.9K
09:41 208.96 209.34 208.96 209.34 0.6K
09:42 208.96 208.96 208.96 208.96 0.5K
09:43 209.44 209.44 208.44 208.44 0.9K
09:44 207.95 207.95 207.95 207.95 0.9K
09:45 207.43 207.94 207.43 207.94 0.7K
09:46 207.83 207.83 206.92 207.55 1.9K
09:47 207.36 207.36 207.36 207.36 0.6K
09:48 207.36 207.36 207.36 207.36 0.6K
09:49 207.52 207.52 207.39 207.39 1.6K
09:50 207.32 207.32 207.31 207.31 0.9K
09:51 207.31 207.31 207.22 207.22 0.8K
09:52 207.21 207.21 206.55 206.55 2.3K
09:54 206.42 207.11 206.42 207.11 1.7K
09:55 206.90 206.90 206.90 206.90 0.2K
09:56 206.89 206.89 206.55 206.56 2.3K
09:57 206.56 206.56 206.56 206.56 1.6K
09:58 207.21 207.21 207.21 207.21 0.2K
09:59 207.37 207.41 207.32 207.32 1.0K
10:00 207.04 207.04 204.48 204.48 6.8K
10:01 205.00 205.00 204.53 204.89 1.7K
10:02 205.06 205.06 205.06 205.06 0.4K
10:03 204.99 205.61 204.85 205.06 8.2K
10:04 205.60 205.60 205.60 205.60 0.4K
10:05 205.27 205.56 205.19 205.19 0.9K
10:06 205.19 205.19 204.51 204.51 2.7K
10:07 204.49 204.49 204.49 204.49 0.3K
10:08 204.86 204.96 204.86 204.96 1.4K
10:09 205.11 205.11 204.88 204.88 3.1K
10:11 205.05 205.05 205.04 205.04 1.2K
10:12 205.02 205.02 205.02 205.02 1.5K
10:13 205.10 205.10 205.10 205.10 0.7K
10:14 205.37 205.37 205.37 205.37 2.4K
10:16 206.02 206.02 205.51 205.51 2.8K
10:18 206.02 206.02 205.50 205.50 1.0K
10:19 205.73 205.73 205.53 205.53 0.7K
10:20 205.45 205.51 205.35 205.51 3.4K
10:21 205.70 205.70 205.49 205.49 3.7K
10:22 205.28 205.28 204.80 204.87 15.7K
10:23 204.80 204.89 204.63 204.89 2.2K
10:24 204.67 205.02 204.67 205.02 2.1K
10:25 205.35 205.38 205.35 205.38 1.8K
10:26 205.27 205.38 205.27 205.38 1.7K
10:27 205.36 205.36 204.50 204.50 6.3K
10:28 204.10 204.10 203.48 203.48 1.2K
10:29 203.84 203.91 203.55 203.91 6.5K
10:30 203.91 203.91 203.67 203.79 1.1K
10:31 204.04 204.11 204.04 204.11 1.2K
10:32 204.26 204.26 204.26 204.25 0.6K
10:33 204.13 204.13 204.13 204.13 0.1K
10:34 203.76 203.88 203.76 203.83 1.4K
10:35 203.54 203.60 203.54 203.60 0.6K
10:36 203.63 203.63 202.75 202.75 3.7K
10:37 203.00 203.84 203.00 203.36 0.5K
10:38 203.88 204.24 203.88 204.01 27.8K
10:39 203.91 203.91 203.91 203.91 0.5K
10:40 203.83 203.83 203.83 203.83 0.9K
10:42 203.57 203.57 203.57 203.57 0.1K
10:43 203.66 203.66 202.88 202.88 3.5K
10:44 202.73 202.73 201.50 201.73 5.2K
10:45 201.72 201.72 201.48 201.48 1.1K
10:46 201.95 201.95 201.81 201.81 1.0K
10:47 201.94 201.94 201.94 201.94 1.8K
10:49 202.15 202.34 201.93 202.34 3.6K
10:50 202.01 202.51 202.01 202.51 2.1K
10:51 202.36 202.36 202.36 202.36 0.5K
10:52 202.70 202.70 202.70 202.70 1.7K
10:54 202.84 202.84 202.84 202.84 1.2K
10:55 202.07 202.07 201.80 201.80 2.6K
10:56 201.99 201.99 201.99 201.99 3.0K
10:57 201.79 201.79 201.79 201.79 2.6K
10:58 202.36 202.36 202.36 202.36 0.9K
11:00 202.59 202.59 202.59 202.59 1.9K
11:01 202.66 202.66 202.66 202.66 8.6K
11:03 202.84 202.84 202.84 202.84 0.7K
11:04 202.84 202.84 202.84 202.84 1.0K
11:06 203.11 203.11 203.11 203.11 0.4K
11:07 203.08 203.18 203.08 203.18 2.3K
11:08 202.89 202.89 202.59 202.59 1.5K
11:09 202.91 202.92 202.91 202.92 1.4K
11:10 202.88 202.88 202.88 202.88 0.7K
11:12 203.16 203.57 203.16 203.57 7.2K
11:15 203.68 203.68 203.68 203.68 0.3K
11:16 203.68 203.68 203.68 203.68 1.1K
11:18 203.33 203.33 203.33 203.33 2.5K
11:23 203.84 203.84 203.84 203.84 1.4K
11:25 203.84 203.84 203.84 203.84 0.8K
11:26 203.78 203.78 203.27 203.27 2.3K
11:27 203.02 203.12 203.02 203.12 0.7K
11:28 203.40 203.40 203.40 203.40 0.9K
11:29 203.28 203.28 203.28 203.28 0.4K
11:30 203.12 203.12 203.12 203.12 0.3K
11:31 202.85 202.85 202.66 202.66 2.1K
11:32 202.65 202.72 202.35 202.35 3.1K
11:33 202.41 202.41 202.41 202.41 0.2K
11:34 202.41 202.41 202.41 202.41 0.5K
11:35 202.47 202.47 202.47 202.47 1.0K
11:36 202.00 202.00 202.00 202.00 1.6K
11:38 202.00 202.00 201.96 201.96 0.8K
11:39 201.96 201.96 201.96 201.96 1.1K
11:40 202.14 202.60 202.14 202.60 0.2K
11:41 202.46 202.76 202.46 202.76 3.0K
11:43 202.23 202.41 202.23 202.41 0.4K
11:44 202.60 202.60 202.24 202.24 0.5K
11:45 202.40 202.59 202.22 202.22 1.6K
11:46 202.13 202.13 201.94 201.94 1.9K
11:47 201.92 201.92 201.92 201.92 0.7K
11:49 202.01 202.01 202.01 202.01 0.3K
11:50 201.92 201.92 201.92 201.92 2.4K
11:52 201.84 202.02 201.84 202.02 0.6K
11:53 201.98 201.98 201.97 201.97 1.1K
11:54 201.93 202.18 201.93 202.18 2.4K
11:55 202.18 202.37 202.18 202.37 1.9K
11:56 202.37 202.48 202.37 202.48 0.4K
11:57 202.24 202.53 202.24 202.53 1.0K
11:58 202.58 202.58 202.20 202.39 2.2K
11:59 202.27 202.27 202.26 202.26 1.3K
12:00 202.44 202.44 202.44 202.44 0.8K
12:01 202.37 202.37 202.37 202.37 0.1K
12:02 202.37 202.37 202.37 202.37 1.1K
12:04 202.21 202.21 202.19 202.19 1.4K
12:05 202.19 202.19 202.19 202.19 1.5K
12:08 202.56 202.56 202.56 202.56 0.4K
12:09 202.32 202.32 202.32 202.32 0.3K
12:10 202.00 202.00 202.00 202.00 2.1K
12:11 202.13 202.13 201.90 201.90 1.6K
12:12 201.88 201.88 201.76 201.76 7.0K
12:13 202.02 202.02 202.02 202.02 2.9K
12:14 201.69 201.69 201.69 201.69 0.6K
12:15 202.09 202.20 202.09 202.20 1.7K
12:16 202.26 202.26 202.26 202.26 0.4K
12:17 202.02 202.21 202.02 202.21 0.4K
12:19 202.00 202.00 201.93 201.93 12.1K
12:20 201.79 201.79 201.79 201.79 1.0K
12:21 201.73 201.89 201.73 201.89 3.1K
12:23 201.99 202.10 201.99 202.10 0.3K
12:24 202.19 202.19 201.92 201.99 15.0K
12:25 202.01 202.07 202.01 202.07 2.7K
12:27 201.98 201.98 201.98 201.98 0.2K
12:28 201.97 201.97 201.97 201.97 0.3K
12:29 201.97 201.97 201.46 201.72 3.6K
12:31 201.37 201.37 200.75 200.75 6.0K
12:33 200.41 200.41 200.07 200.32 17.1K
12:34 200.08 200.08 199.97 199.97 1.3K
12:36 199.88 200.00 199.88 200.00 2.3K
12:37 199.96 199.96 199.96 199.96 4.8K
12:39 199.96 199.96 199.96 199.96 0.9K
12:40 199.94 199.94 199.94 199.94 0.5K
12:41 199.94 199.94 199.23 199.25 13.4K
12:42 199.25 199.25 199.23 199.23 1.7K
12:43 199.03 199.23 199.03 199.23 0.5K
12:44 199.49 199.67 199.49 199.57 5.0K
12:45 199.89 199.89 199.89 199.89 0.5K
12:46 199.84 199.84 199.83 199.83 0.8K
12:47 199.92 199.92 199.92 199.92 0.8K
12:48 199.63 199.63 199.63 199.63 0.2K
12:49 199.80 199.98 199.78 199.84 0.9K
12:50 199.59 199.59 199.41 199.41 4.9K
12:51 199.01 199.01 198.16 198.16 11.0K
12:52 198.15 198.15 198.15 198.15 0.7K
12:53 197.64 197.64 197.59 197.59 4.7K
12:54 197.19 197.19 197.19 197.19 0.6K
12:55 197.34 197.34 197.34 197.34 3.4K
12:56 197.20 197.20 197.20 197.20 2.2K
12:57 197.17 197.21 197.17 197.21 0.4K
12:58 197.21 197.24 197.21 197.24 1.2K
12:59 197.24 197.24 197.24 197.24 3.5K
13:00 197.00 197.32 197.00 197.32 1.3K
13:01 197.37 197.37 197.37 197.37 5.9K
13:02 197.30 197.30 197.15 197.15 2.0K
13:03 197.00 197.08 197.00 197.06 10.1K
13:04 197.02 197.02 197.02 197.02 0.2K
13:05 197.08 197.08 197.08 197.08 1.2K
13:06 197.06 197.06 196.87 196.93 3.3K
13:07 196.75 196.95 196.48 196.48 7.1K
13:08 196.36 196.36 196.36 196.36 1.6K
13:09 195.45 195.58 195.45 195.58 7.4K
13:10 195.22 195.22 195.22 195.22 0.8K
13:11 195.00 195.05 195.00 195.04 1.7K
13:13 194.45 194.82 194.45 194.75 1.0K
13:14 195.21 195.21 195.21 195.21 2.5K
13:15 195.58 195.58 195.52 195.52 7.9K
13:16 195.57 195.57 195.49 195.49 2.0K
13:17 195.21 195.53 195.16 195.52 2.3K
13:18 195.60 195.60 195.60 195.60 1.1K
13:19 195.30 195.39 194.87 194.87 1.7K
13:20 194.77 194.77 194.77 194.77 0.2K
13:21 194.77 194.77 194.29 194.29 4.2K
13:23 194.32 194.32 194.32 194.32 1.1K
13:24 194.35 194.35 194.35 194.35 0.7K
13:25 194.29 194.61 194.29 194.61 3.1K
13:27 194.94 194.94 194.94 194.94 1.0K
13:28 194.73 194.81 194.73 194.81 0.9K
13:29 194.73 194.73 194.73 194.73 0.3K
13:30 194.06 194.69 194.06 194.69 2.4K
13:31 194.86 194.86 194.86 194.86 0.6K
13:34 194.75 194.95 194.75 194.95 1.3K
13:35 195.18 195.18 194.99 194.99 2.3K
13:36 195.27 195.27 195.27 195.27 0.7K
13:37 195.50 195.55 195.50 195.55 2.2K
13:38 195.90 195.95 195.77 195.95 2.7K
13:39 195.60 195.60 195.48 195.48 2.8K
13:40 195.42 195.57 195.42 195.57 1.2K
13:41 195.45 195.45 195.44 195.44 1.2K
13:43 195.09 195.26 195.09 195.26 0.5K
13:44 195.04 195.38 195.04 195.38 2.0K
13:45 195.36 195.36 195.36 195.36 0.4K
13:46 195.18 195.18 194.99 195.18 0.6K
13:47 195.15 195.23 195.15 195.23 0.8K
13:48 195.64 195.89 195.64 195.83 4.8K
13:49 195.67 195.67 195.38 195.38 0.6K
13:50 195.36 195.98 195.36 195.98 1.0K
13:51 195.51 195.51 195.51 195.51 1.2K
13:52 195.30 195.46 195.30 195.46 0.6K
13:54 195.33 195.41 195.19 195.19 0.7K
13:56 195.19 195.54 195.19 195.54 4.3K
13:57 195.35 195.35 195.35 195.35 0.2K
13:58 195.35 195.35 195.35 195.35 0.8K
13:59 195.34 195.61 195.34 195.61 2.0K
14:02 195.35 195.55 195.35 195.55 0.9K
14:03 195.52 195.52 195.52 195.52 0.4K
14:04 195.29 195.29 195.29 195.29 0.2K
14:05 195.28 195.54 195.28 195.53 6.7K
14:06 195.62 195.62 195.62 195.62 0.2K
14:07 195.41 195.41 195.41 195.41 0.4K
14:08 195.61 195.61 195.61 195.61 0.7K
14:09 195.44 195.64 195.44 195.64 1.4K
14:11 195.75 195.90 195.45 195.45 5.8K
14:12 195.40 195.40 195.40 195.40 0.5K
14:13 195.78 195.78 195.69 195.69 2.2K
14:14 196.04 196.36 196.00 196.00 4.2K
14:16 195.72 195.72 195.72 195.72 0.6K
14:17 195.48 195.48 195.48 195.48 0.9K
14:20 195.50 195.50 194.81 195.29 3.2K
14:21 195.23 195.23 195.23 195.23 0.4K
14:22 195.23 195.44 194.74 195.07 11.8K
14:23 195.01 195.01 195.01 195.01 0.5K
14:24 194.87 194.87 194.87 194.87 1.0K
14:25 195.22 195.22 195.02 195.02 0.6K
14:26 194.92 195.46 194.92 195.43 5.9K
14:27 195.33 195.47 195.23 195.47 4.0K
14:28 195.49 195.49 195.48 195.48 0.4K
14:29 195.46 195.53 195.37 195.53 5.0K
14:30 195.74 195.94 195.74 195.94 0.9K
14:31 196.03 196.03 196.03 196.03 0.9K
14:34 196.06 196.06 195.72 195.72 1.1K
14:35 195.64 195.64 195.64 195.64 0.7K
14:36 195.83 195.83 195.83 195.83 0.4K
14:37 196.00 196.00 195.95 195.99 3.6K
14:38 195.96 195.96 195.96 195.96 2.3K
14:39 195.91 196.12 195.91 196.12 2.0K
14:40 195.91 196.07 195.70 195.84 7.2K
14:41 195.70 195.70 195.64 195.64 0.8K
14:42 195.53 195.65 195.50 195.65 1.8K
14:43 195.55 195.71 195.55 195.71 1.1K
14:44 195.61 195.75 195.61 195.74 1.4K
14:45 195.83 195.83 195.66 195.66 2.4K
14:46 195.45 195.64 195.45 195.49 3.4K
14:47 195.13 195.13 195.13 195.13 5.0K
14:48 194.96 195.02 194.96 195.02 1.1K
14:49 195.25 195.25 194.90 194.90 3.0K
14:50 194.85 195.28 194.81 195.28 2.4K
14:51 195.16 195.16 195.16 195.16 0.2K
14:52 195.51 195.51 195.50 195.50 2.8K
14:53 195.54 195.54 195.54 195.54 0.6K
14:54 195.22 195.22 195.22 195.22 0.6K
14:55 195.29 195.29 195.29 195.29 0.8K
14:56 195.47 195.50 195.47 195.50 2.9K
14:57 195.68 195.68 195.68 195.68 1.8K
14:59 195.58 195.58 195.58 195.58 2.5K
15:00 195.65 195.65 195.65 195.65 0.2K
15:01 195.87 195.87 195.87 195.87 0.5K
15:02 195.68 195.68 195.68 195.68 0.6K
15:03 195.94 195.94 195.94 195.94 0.7K
15:04 195.80 196.08 195.76 196.08 1.0K
15:05 195.72 196.28 195.72 196.28 1.7K
15:06 196.27 196.45 196.13 196.30 3.3K
15:07 196.41 196.41 196.08 196.20 4.4K
15:08 196.17 196.29 196.17 196.29 4.1K
15:09 196.15 196.15 196.15 196.15 1.0K
15:10 196.25 196.28 196.14 196.14 1.0K
15:11 196.26 196.74 196.14 196.74 8.2K
15:12 196.66 196.66 196.66 196.66 1.1K
15:13 196.75 197.25 196.75 197.08 2.4K
15:14 197.26 197.28 197.26 197.28 0.5K
15:15 197.53 197.62 197.38 197.62 2.1K
15:16 197.62 197.62 197.06 197.06 4.9K
15:17 197.06 197.15 196.60 196.63 6.8K
15:18 196.63 196.70 196.49 196.49 1.5K
15:19 196.49 196.50 196.32 196.50 3.5K
15:21 196.64 196.71 196.64 196.71 1.8K
15:22 196.71 196.94 196.71 196.94 2.3K
15:23 196.83 196.95 196.46 196.69 4.2K
15:25 196.48 197.00 196.48 197.00 3.3K
15:26 196.93 196.93 196.80 196.80 1.1K
15:27 197.08 197.08 196.65 196.65 10.2K
15:28 196.62 196.79 196.50 196.79 4.5K
15:29 196.65 196.66 196.65 196.66 4.6K
15:30 196.61 196.93 196.51 196.93 13.8K
15:31 197.00 197.04 196.80 196.80 8.9K
15:32 197.02 197.13 197.02 197.13 3.7K
15:33 197.28 197.28 197.28 197.28 1.3K
15:34 197.10 197.13 196.98 197.13 1.5K
15:35 196.98 197.17 196.98 197.17 3.0K
15:36 197.36 197.52 197.20 197.52 6.0K
15:37 197.37 197.37 196.44 196.44 5.1K
15:38 196.71 196.89 196.71 196.83 1.9K
15:39 196.70 196.85 196.70 196.85 2.2K
15:40 196.70 196.70 196.70 196.70 1.7K
15:41 196.86 196.86 196.69 196.84 9.0K
15:42 197.00 197.12 196.83 197.10 6.8K
15:43 197.02 197.75 197.02 197.75 5.1K
15:44 197.63 197.63 197.53 197.53 5.5K
15:45 197.29 197.29 197.07 197.12 6.4K
15:46 197.08 197.14 197.01 197.01 5.2K
15:47 197.09 197.33 197.09 197.24 7.2K
15:48 197.15 197.33 197.00 197.00 6.5K
15:49 197.04 197.04 196.92 196.92 7.3K
15:50 196.79 197.53 196.14 196.14 14.3K
15:51 196.25 196.46 196.02 196.46 5.9K
15:52 196.46 196.46 196.16 196.23 7.4K
15:53 196.16 196.34 195.64 195.64 17.3K
15:54 195.80 195.80 195.48 195.59 17.3K
15:55 195.69 195.70 195.37 195.40 21.1K
15:56 195.25 195.41 194.93 194.93 19.2K
15:57 194.88 195.46 194.88 195.18 27.5K
15:58 195.18 195.24 195.10 195.24 22.6K
15:59 195.24 195.46 195.21 195.41 37.6K
16:00 195.19 195.19 195.19 195.19 181.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음