Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
247.52
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 210.00 211.14 209.75 211.14 13.0K
09:31 210.15 210.15 210.15 210.15 0.6K
09:32 211.40 211.40 211.14 211.14 1.7K
09:33 210.89 210.89 210.89 210.89 1.7K
09:35 210.62 210.62 210.62 210.62 2.3K
09:36 210.62 210.62 210.10 210.10 1.4K
09:37 210.62 211.14 210.62 211.12 0.8K
09:38 210.62 210.62 210.40 210.47 5.3K
09:39 210.63 210.65 209.67 210.44 1.8K
09:40 210.25 210.25 209.67 210.19 3.1K
09:41 210.70 210.70 209.41 209.48 4.7K
09:42 209.48 209.48 209.48 209.48 0.7K
09:43 208.11 209.13 208.10 208.27 17.8K
09:44 208.43 208.43 208.27 208.27 3.1K
09:45 208.19 208.33 207.62 208.33 8.9K
09:46 208.59 208.85 208.59 208.85 2.0K
09:47 209.23 209.35 209.23 209.35 3.6K
09:48 209.38 209.38 209.38 209.38 0.2K
09:49 209.38 209.38 208.92 209.01 3.1K
09:50 209.21 209.21 208.85 208.87 1.3K
09:51 208.60 209.61 208.60 209.54 2.7K
09:52 209.54 209.54 208.90 208.90 5.0K
09:55 209.45 210.00 209.43 209.43 1.3K
09:56 209.42 209.43 208.64 209.00 4.1K
09:57 208.20 208.62 208.20 208.62 0.9K
09:58 208.49 208.49 207.72 208.49 4.1K
10:00 207.07 207.07 206.12 206.78 9.2K
10:01 205.89 205.89 205.79 205.79 2.8K
10:02 206.74 206.74 206.48 206.48 2.8K
10:03 206.76 206.76 206.47 206.47 2.7K
10:04 206.83 206.83 206.63 206.70 2.5K
10:05 206.09 206.09 206.09 206.09 0.4K
10:06 206.10 206.10 206.10 206.10 1.2K
10:07 206.71 206.71 206.71 206.71 0.3K
10:08 206.66 206.66 206.66 206.66 0.3K
10:09 206.66 206.66 206.54 206.54 4.7K
10:10 206.00 206.26 205.65 206.03 3.7K
10:13 206.84 206.84 206.51 206.51 1.0K
10:14 206.55 206.55 206.31 206.31 0.9K
10:15 206.31 206.31 206.31 206.31 0.7K
10:16 206.75 206.75 206.75 206.75 0.9K
10:17 207.00 207.00 207.00 207.00 0.4K
10:18 207.24 207.24 207.24 207.24 2.6K
10:20 206.82 207.95 206.82 207.95 1.6K
10:22 207.95 208.56 207.95 208.56 0.6K
10:23 208.56 208.74 208.56 208.74 1.6K
10:24 208.45 208.45 208.45 208.45 0.6K
10:26 208.97 208.97 208.75 208.75 1.8K
10:27 208.45 208.45 208.45 208.45 0.4K
10:28 209.30 209.62 209.21 209.62 4.8K
10:30 210.10 210.77 210.10 210.77 2.7K
10:31 210.05 210.05 210.05 210.05 1.0K
10:33 209.59 209.59 209.59 209.59 0.7K
10:34 209.58 209.58 209.58 209.58 0.8K
10:35 209.73 209.73 209.37 209.40 2.1K
10:36 209.36 209.36 209.36 209.36 0.5K
10:37 209.33 209.33 207.89 207.89 1.6K
10:38 208.15 208.15 208.15 208.15 1.2K
10:40 209.01 209.22 209.01 209.22 1.0K
10:41 209.62 209.62 209.62 209.62 0.4K
10:42 209.32 209.32 209.32 209.32 0.5K
10:43 209.40 209.40 209.40 209.40 0.7K
10:44 209.92 209.92 209.92 209.92 0.8K
10:45 209.75 209.75 209.44 209.44 0.3K
10:46 210.31 210.31 209.65 209.65 2.2K
10:47 209.68 209.68 209.13 209.13 0.8K
10:48 209.46 209.46 209.46 209.46 2.0K
10:49 208.77 209.04 208.41 209.04 0.8K
10:50 209.04 209.04 209.04 209.04 2.1K
10:52 209.60 209.60 209.60 209.60 0.3K
10:53 209.62 209.62 209.62 209.62 1.5K
10:56 209.63 209.63 209.63 209.63 1.1K
10:57 209.17 209.17 208.84 208.84 1.1K
10:58 208.35 208.62 208.35 208.62 0.4K
10:59 208.31 208.37 208.31 208.37 1.5K
11:00 208.32 208.68 208.32 208.68 2.0K
11:02 208.67 208.67 208.67 208.67 0.4K
11:03 208.91 208.91 208.91 208.91 0.6K
11:04 208.65 208.65 208.65 208.65 1.2K
11:05 208.72 208.87 208.72 208.87 0.9K
11:06 209.09 209.10 209.09 209.10 0.5K
11:07 209.08 209.08 209.08 209.08 0.9K
11:08 208.77 208.77 208.72 208.72 1.2K
11:09 208.94 208.94 208.77 208.77 3.5K
11:10 208.93 209.23 208.93 209.04 1.1K
11:11 209.08 209.08 208.51 208.51 2.5K
11:12 208.17 208.17 208.17 208.17 0.8K
11:13 208.90 208.90 208.85 208.90 1.5K
11:14 209.44 209.44 209.44 209.44 3.1K
11:15 209.84 209.86 209.43 209.43 2.0K
11:16 209.43 209.43 209.43 209.43 0.3K
11:17 209.85 210.09 209.85 210.09 2.0K
11:18 209.87 209.87 208.98 209.20 6.2K
11:21 208.95 208.95 208.95 208.95 2.4K
11:25 209.40 209.40 209.40 209.40 1.3K
11:26 209.09 209.09 208.46 208.46 1.1K
11:27 208.93 208.93 208.93 208.93 0.2K
11:28 209.04 209.04 208.79 208.79 0.4K
11:29 208.67 208.67 208.66 208.66 1.0K
11:30 208.84 209.00 208.84 209.00 0.7K
11:31 209.03 209.13 208.85 208.85 1.9K
11:32 209.16 209.16 209.16 209.16 0.7K
11:33 208.89 208.89 208.89 208.89 0.5K
11:34 208.92 208.92 208.32 208.32 3.0K
11:35 208.32 208.32 208.23 208.23 3.2K
11:37 207.88 208.05 207.87 208.05 1.5K
11:40 208.15 208.38 208.15 208.38 2.4K
11:41 208.24 208.24 208.24 208.24 0.6K
11:42 208.27 208.27 208.27 208.27 0.2K
11:43 208.14 208.14 208.13 208.13 0.6K
11:44 208.44 208.44 208.44 208.44 0.3K
11:46 207.82 207.82 207.82 207.82 0.3K
11:48 207.79 208.57 207.79 208.57 2.6K
11:49 208.86 208.86 208.86 208.86 0.3K
11:50 209.17 209.46 209.17 209.26 2.3K
11:51 209.32 209.32 209.22 209.22 1.5K
11:53 209.25 209.25 209.25 209.25 0.9K
11:54 209.51 209.51 209.24 209.24 2.4K
11:56 209.69 209.69 209.69 209.69 1.0K
11:57 209.87 209.87 209.87 209.87 0.2K
11:58 209.66 209.66 209.55 209.55 2.0K
11:59 209.55 209.85 209.55 209.81 1.4K
12:01 209.79 209.79 209.79 209.79 1.7K
12:02 209.71 209.71 209.71 209.71 0.9K
12:03 209.79 210.14 209.79 210.14 1.2K
12:04 210.18 210.45 210.11 210.11 2.4K
12:05 210.72 210.72 210.72 210.72 0.8K
12:06 210.82 210.82 210.81 210.81 0.4K
12:07 210.82 210.82 210.82 210.82 1.8K
12:08 211.19 211.19 211.19 211.19 0.4K
12:09 211.14 211.32 211.12 211.32 4.5K
12:10 211.40 211.47 211.40 211.47 1.8K
12:11 211.49 211.49 211.49 211.49 2.5K
12:12 211.56 211.71 211.56 211.71 1.8K
12:13 211.71 211.71 211.51 211.50 2.6K
12:15 211.73 211.84 211.73 211.84 1.6K
12:16 212.08 212.12 212.08 212.12 1.8K
12:17 212.11 212.22 212.00 212.21 4.7K
12:18 212.05 212.35 212.05 212.15 1.4K
12:19 212.28 212.55 212.28 212.55 1.5K
12:20 212.56 212.64 212.56 212.64 0.6K
12:21 212.67 212.84 212.67 212.79 2.2K
12:22 213.19 213.19 213.19 213.19 2.0K
12:23 213.20 213.25 213.20 213.25 1.9K
12:24 213.66 213.66 213.36 213.53 4.0K
12:25 213.53 213.53 212.96 212.96 5.6K
12:26 213.07 213.08 212.98 213.02 2.0K
12:27 212.83 212.83 212.53 212.74 0.8K
12:28 212.70 212.81 212.70 212.81 0.9K
12:29 212.80 212.82 212.79 212.79 1.4K
12:30 212.72 212.72 212.53 212.53 1.7K
12:32 212.38 212.58 212.38 212.58 0.4K
12:33 212.60 212.60 212.60 212.60 1.2K
12:34 212.51 212.51 212.51 212.51 0.8K
12:35 212.51 212.51 212.51 212.51 0.7K
12:37 212.51 212.51 212.06 212.06 4.5K
12:39 212.46 212.46 212.46 212.46 1.5K
12:41 212.70 212.70 212.70 212.70 1.0K
12:43 212.38 212.38 212.38 212.38 0.3K
12:44 212.62 212.62 212.35 212.35 1.3K
12:45 212.30 212.30 211.93 211.93 2.1K
12:46 211.97 212.02 211.87 211.87 1.3K
12:47 211.65 211.87 211.53 211.53 2.3K
12:48 211.70 211.70 211.67 211.67 1.5K
12:50 211.74 211.75 211.74 211.75 0.5K
12:51 211.74 211.74 211.74 211.74 0.2K
12:52 211.71 211.71 211.71 211.71 1.0K
12:53 211.68 211.68 211.47 211.47 2.2K
12:54 211.35 211.35 211.35 211.35 0.6K
12:55 211.35 211.35 211.09 211.09 3.0K
12:56 211.00 211.00 210.81 210.81 1.2K
12:57 210.74 210.74 210.74 210.74 0.6K
12:58 210.71 210.71 210.67 210.67 2.8K
12:59 211.13 211.13 211.13 211.13 2.0K
13:01 211.08 211.19 211.08 211.19 1.2K
13:02 211.09 211.13 211.04 211.04 1.9K
13:03 211.18 211.41 211.15 211.41 1.5K
13:04 211.36 211.36 211.36 211.36 0.3K
13:05 211.25 211.25 210.91 210.91 5.3K
13:06 210.61 210.77 210.50 210.50 1.4K
13:07 210.46 210.46 210.40 210.40 1.2K
13:08 210.47 210.47 210.35 210.35 0.4K
13:09 210.45 210.45 210.24 210.24 4.3K
13:10 210.36 210.36 210.16 210.26 1.5K
13:11 210.11 210.16 209.92 210.16 0.8K
13:12 210.17 210.17 210.15 210.15 1.2K
13:13 210.15 210.15 209.94 209.94 2.0K
13:14 209.86 209.86 209.86 209.86 0.3K
13:15 210.07 210.37 210.07 210.37 3.3K
13:16 210.37 210.38 210.37 210.38 1.9K
13:17 210.20 210.50 210.20 210.50 2.2K
13:18 210.24 210.24 210.24 210.24 2.7K
13:19 209.26 209.26 209.26 209.26 4.6K
13:20 209.13 209.13 209.13 209.13 0.8K
13:21 209.26 209.26 209.26 209.26 1.1K
13:22 209.15 209.15 209.15 209.15 0.3K
13:23 209.13 209.13 209.13 209.13 2.1K
13:24 209.41 210.10 209.41 210.10 2.9K
13:25 210.09 210.09 209.64 209.64 3.7K
13:26 209.70 209.70 209.36 209.36 1.6K
13:27 209.22 209.22 208.99 208.99 1.5K
13:28 208.89 208.89 208.89 208.89 9.0K
13:29 208.79 208.79 208.66 208.66 1.4K
13:30 208.65 208.99 208.65 208.99 3.3K
13:31 209.00 209.00 208.99 208.99 2.6K
13:32 208.94 208.94 208.06 208.08 23.8K
13:33 208.02 208.17 207.73 208.17 1.4K
13:34 208.16 208.16 208.16 208.16 1.1K
13:35 208.39 208.68 208.39 208.68 3.1K
13:36 208.46 208.46 207.83 207.92 7.8K
13:37 207.90 207.91 207.89 207.91 5.0K
13:38 208.33 208.33 208.32 208.32 1.7K
13:39 208.02 208.38 208.02 208.38 2.0K
13:41 208.58 208.68 208.58 208.68 1.5K
13:42 208.98 209.14 208.98 209.14 0.7K
13:43 208.80 208.80 208.80 208.80 0.3K
13:44 208.80 208.98 208.80 208.98 1.3K
13:45 208.80 208.80 208.49 208.49 2.2K
13:46 208.75 208.75 208.73 208.73 0.9K
13:47 208.65 208.65 208.65 208.65 0.7K
13:48 209.12 210.00 209.12 209.56 16.5K
13:49 208.90 209.51 208.83 208.88 3.3K
13:50 208.90 208.90 208.90 208.90 0.7K
13:51 208.89 208.89 208.89 208.89 0.5K
13:52 208.44 208.44 208.44 208.44 2.3K
13:54 208.25 208.25 208.24 208.24 0.4K
13:55 208.23 208.23 208.23 208.23 1.1K
13:56 208.21 208.21 208.21 208.21 0.3K
13:57 208.20 208.20 208.20 208.20 0.9K
13:58 208.60 208.74 208.34 208.74 2.9K
13:59 208.41 208.87 208.41 208.66 1.2K
14:00 208.52 208.90 208.52 208.90 1.5K
14:01 209.19 209.38 209.19 209.23 4.6K
14:02 209.19 209.19 208.90 208.90 0.6K
14:03 209.30 209.30 209.19 209.19 1.4K
14:04 209.40 209.40 208.93 208.93 2.3K
14:05 208.85 208.85 208.83 208.83 1.7K
14:06 208.79 208.98 208.53 208.71 2.7K
14:07 208.81 209.18 208.72 209.18 2.7K
14:08 209.17 209.51 209.17 209.51 3.1K
14:09 209.36 209.48 209.36 209.48 1.6K
14:11 209.03 209.03 209.03 209.03 1.5K
14:12 209.32 209.32 209.12 209.12 1.9K
14:13 209.02 209.16 209.02 209.16 2.0K
14:14 209.26 209.26 209.03 209.16 1.5K
14:15 208.95 208.95 208.79 208.79 2.3K
14:16 208.77 208.77 208.67 208.74 1.8K
14:17 208.74 208.74 208.45 208.45 2.2K
14:18 208.28 208.28 208.28 208.28 1.2K
14:19 208.81 208.89 208.78 208.78 3.4K
14:20 208.78 208.78 208.78 208.78 0.7K
14:21 208.79 209.37 208.79 209.37 2.4K
14:22 209.24 209.24 208.85 208.85 3.3K
14:23 208.85 208.85 208.84 208.84 0.5K
14:24 208.83 208.83 208.82 208.82 0.6K
14:25 208.82 208.82 208.82 208.82 0.4K
14:26 208.82 208.82 208.70 208.82 3.9K
14:27 208.67 208.67 208.67 208.67 0.3K
14:28 208.70 208.70 208.62 208.62 0.6K
14:29 208.67 208.67 208.67 208.67 0.8K
14:30 208.66 208.80 208.66 208.80 2.6K
14:31 209.00 209.06 209.00 209.06 2.5K
14:32 208.94 208.94 208.87 208.87 1.0K
14:33 208.84 208.84 208.81 208.84 1.7K
14:34 208.90 208.90 208.89 208.89 1.2K
14:35 208.87 208.87 208.87 208.87 0.4K
14:36 208.72 208.72 208.36 208.36 3.2K
14:37 208.23 208.43 208.11 208.11 6.3K
14:38 208.21 208.34 208.21 208.34 2.4K
14:39 208.36 208.38 208.36 208.38 1.0K
14:40 208.56 208.92 208.48 208.92 3.9K
14:42 209.05 209.05 209.05 209.05 1.6K
14:43 208.91 208.91 208.59 208.59 4.6K
14:44 209.03 209.03 209.03 209.03 0.6K
14:45 208.74 208.75 208.74 208.75 1.2K
14:46 208.75 208.84 208.75 208.83 2.3K
14:47 208.76 208.78 208.75 208.78 0.6K
14:48 208.93 208.93 208.77 208.77 3.1K
14:49 208.76 208.76 208.76 208.76 0.3K
14:50 208.76 208.96 208.76 208.76 1.5K
14:51 208.66 208.71 207.55 207.55 8.6K
14:52 207.81 207.81 207.41 207.43 2.5K
14:53 207.29 207.40 207.10 207.14 2.1K
14:54 207.01 207.01 207.01 207.01 0.6K
14:55 207.00 207.00 207.00 207.00 0.3K
14:56 207.28 207.31 206.79 206.84 7.0K
14:57 206.85 206.85 206.77 206.77 1.8K
14:58 206.77 206.77 206.42 206.42 3.0K
14:59 206.41 206.59 206.41 206.48 2.6K
15:00 206.14 206.14 206.13 206.13 1.6K
15:01 206.04 206.04 205.97 205.97 1.8K
15:02 205.96 205.96 205.32 205.32 6.7K
15:03 205.46 205.46 205.23 205.35 1.6K
15:04 205.60 205.89 205.51 205.80 4.7K
15:05 205.79 205.79 205.79 205.79 1.7K
15:06 205.75 206.32 205.75 206.32 2.1K
15:07 206.46 206.46 206.16 206.16 2.1K
15:08 206.06 206.06 205.96 205.96 7.2K
15:09 205.96 206.04 205.77 205.77 5.8K
15:10 205.71 205.71 205.47 205.58 6.2K
15:11 205.58 205.74 205.30 205.30 6.4K
15:12 205.35 205.35 204.85 204.95 5.7K
15:13 205.14 205.65 204.88 205.38 9.8K
15:14 205.34 205.34 205.16 205.16 0.7K
15:15 205.26 205.29 205.26 205.28 2.9K
15:16 205.35 205.91 205.35 205.91 7.6K
15:17 205.95 206.25 205.95 206.01 5.6K
15:18 205.91 205.95 205.73 205.73 10.1K
15:19 205.66 205.66 205.63 205.63 5.6K
15:20 205.38 205.38 204.70 205.23 15.0K
15:21 205.16 205.16 204.49 204.49 1.7K
15:22 204.74 204.74 204.29 204.46 2.5K
15:23 204.46 204.80 203.98 204.80 6.4K
15:24 204.45 204.45 204.45 204.45 0.8K
15:25 204.30 204.40 204.30 204.40 1.5K
15:26 204.40 204.73 204.38 204.73 8.2K
15:27 204.73 204.99 204.73 204.80 5.8K
15:28 204.51 204.75 204.51 204.75 3.1K
15:29 204.35 204.61 204.35 204.51 1.7K
15:30 204.96 205.22 204.81 205.22 3.1K
15:31 205.10 205.57 205.10 205.57 4.1K
15:32 205.38 205.40 205.21 205.35 4.1K
15:33 205.21 205.21 204.89 205.18 3.6K
15:34 204.94 205.37 204.94 205.04 5.4K
15:35 204.99 204.99 204.96 204.96 0.9K
15:36 205.24 205.24 205.00 205.00 1.4K
15:37 205.07 205.08 205.07 205.08 2.5K
15:38 205.08 205.24 205.08 205.16 3.1K
15:39 205.22 205.22 204.70 204.70 7.0K
15:40 205.44 205.44 204.85 204.91 10.6K
15:41 204.91 204.91 204.77 204.77 4.2K
15:42 204.77 204.81 204.60 204.81 11.7K
15:43 204.93 205.12 204.77 205.09 9.3K
15:44 204.96 205.26 204.96 205.26 22.6K
15:46 205.63 206.39 205.63 206.22 6.7K
15:47 206.34 206.74 206.34 206.71 5.2K
15:48 206.74 206.95 206.64 206.67 4.2K
15:49 206.85 206.85 206.64 206.78 3.5K
15:50 206.75 207.03 206.75 206.77 2.9K
15:51 206.98 206.98 206.69 206.90 5.0K
15:52 206.84 206.94 206.71 206.91 4.9K
15:53 206.72 206.72 206.15 206.15 7.6K
15:54 206.15 206.54 205.89 206.54 10.7K
15:55 206.64 207.04 206.51 206.51 20.2K
15:56 206.71 206.88 206.50 206.60 19.7K
15:57 206.53 206.67 206.52 206.58 18.2K
15:58 206.66 206.66 206.50 206.54 41.2K
15:59 206.50 206.57 206.50 206.53 58.5K
16:00 206.53 206.53 206.51 206.51 137.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음