Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
247.52
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 172.48 173.53 171.52 173.53 18.1K
09:31 173.87 173.87 172.35 173.43 2.5K
09:32 174.04 174.04 171.73 171.73 5.2K
09:33 170.93 170.93 170.93 170.93 1.8K
09:34 169.00 169.77 169.00 169.49 2.7K
09:35 169.49 169.69 169.30 169.69 6.4K
09:36 169.84 169.84 169.59 169.59 2.0K
09:38 169.69 170.20 169.69 170.16 2.3K
09:39 170.29 170.63 170.29 170.63 2.9K
09:40 170.81 171.60 170.74 171.30 5.7K
09:41 170.70 170.70 169.00 169.04 7.8K
09:42 169.62 169.75 169.34 169.34 1.7K
09:43 169.46 169.46 169.09 169.09 3.1K
09:44 169.25 170.01 169.25 169.47 4.0K
09:45 169.59 169.60 169.58 169.60 1.2K
09:46 169.18 170.01 169.18 169.76 4.7K
09:47 169.39 169.48 168.63 169.22 3.2K
09:48 169.20 169.20 168.26 168.26 2.2K
09:49 168.78 168.78 168.78 168.78 0.2K
09:50 168.78 168.78 168.78 168.78 1.6K
09:51 168.50 169.74 168.50 169.74 2.6K
09:52 168.46 168.46 168.46 168.46 0.4K
09:53 169.27 169.27 168.86 168.86 1.4K
09:54 169.31 169.31 168.88 168.88 1.7K
09:55 168.45 168.91 168.45 168.91 1.8K
09:56 168.91 169.17 168.58 169.17 3.0K
09:58 169.17 169.17 169.17 169.17 1.7K
09:59 168.07 168.09 167.67 168.08 3.0K
10:00 168.00 168.00 167.01 167.01 2.7K
10:01 166.58 166.86 166.58 166.86 1.9K
10:02 166.86 167.61 166.86 167.61 3.2K
10:03 167.63 167.64 167.63 167.64 1.6K
10:04 167.64 167.64 167.62 167.62 1.1K
10:05 167.63 167.65 167.26 167.26 3.4K
10:07 167.73 167.82 167.73 167.82 1.1K
10:08 167.78 167.82 167.78 167.82 1.3K
10:09 167.82 167.82 167.54 167.71 5.1K
10:10 167.61 168.10 167.60 168.10 5.5K
10:11 168.34 168.34 168.34 168.34 1.7K
10:12 168.36 168.91 168.36 168.91 6.8K
10:13 169.26 169.26 168.81 168.81 3.0K
10:14 168.81 169.26 168.43 169.26 2.9K
10:15 168.46 168.46 168.25 168.37 5.4K
10:16 168.63 168.64 168.63 168.64 0.6K
10:17 168.64 168.65 168.17 168.40 2.8K
10:18 167.88 167.88 167.88 167.88 3.0K
10:19 167.34 167.34 167.33 167.33 4.7K
10:20 167.49 167.49 166.93 166.93 1.1K
10:21 166.92 167.14 166.61 167.13 2.7K
10:22 167.04 167.04 167.04 167.04 0.4K
10:23 167.41 167.41 167.41 167.41 1.5K
10:24 167.30 167.30 167.30 167.30 1.4K
10:25 168.49 168.49 168.01 168.01 0.7K
10:26 168.01 168.37 168.01 168.37 1.3K
10:27 167.48 167.87 167.48 167.87 0.3K
10:28 167.24 167.24 166.62 166.62 6.6K
10:30 166.39 166.39 166.18 166.18 1.1K
10:31 167.12 167.27 166.95 166.95 3.5K
10:33 166.17 166.17 166.17 166.17 2.8K
10:34 165.85 165.85 165.35 165.35 2.7K
10:35 165.27 165.38 165.27 165.38 3.1K
10:36 165.14 165.75 165.14 165.75 3.1K
10:37 166.18 166.39 166.14 166.14 1.1K
10:38 166.48 166.49 166.48 166.49 0.8K
10:39 166.49 166.49 166.15 166.15 0.8K
10:40 166.36 166.40 166.36 166.40 0.6K
10:41 166.15 166.38 166.15 166.38 1.7K
10:43 166.38 166.65 166.38 166.65 3.1K
10:44 166.17 166.50 165.80 165.80 3.9K
10:45 165.98 165.98 165.66 165.66 9.8K
10:46 165.64 165.64 165.41 165.41 3.1K
10:47 166.03 166.03 166.03 166.03 1.8K
10:48 166.72 166.88 166.39 166.39 39.1K
10:49 166.50 166.55 166.50 166.52 2.2K
10:50 166.56 167.20 166.50 167.14 20.1K
10:51 166.63 166.63 166.63 166.63 3.5K
10:52 166.25 166.25 166.00 166.00 2.4K
10:53 165.93 165.93 165.93 165.93 1.6K
10:54 165.86 166.24 165.86 166.24 3.6K
10:55 166.24 167.00 166.24 167.00 2.4K
10:56 166.92 166.93 166.92 166.93 0.8K
10:57 166.38 166.67 166.38 166.67 7.3K
11:00 167.00 167.51 167.00 167.43 16.3K
11:01 167.44 167.51 167.30 167.51 7.4K
11:02 168.00 168.07 167.82 167.82 3.3K
11:03 168.10 168.10 167.91 167.91 11.9K
11:04 167.66 167.66 167.66 167.66 2.9K
11:05 167.62 168.05 167.62 167.92 9.0K
11:06 167.94 168.54 167.93 168.54 2.6K
11:07 168.81 168.87 168.25 168.56 10.4K
11:08 168.56 168.56 168.06 168.06 4.7K
11:09 168.27 168.56 168.10 168.55 5.5K
11:10 168.89 168.89 168.17 168.17 0.7K
11:11 168.58 168.58 168.17 168.17 1.3K
11:12 168.50 168.57 168.50 168.57 1.6K
11:13 168.65 168.65 168.30 168.30 3.3K
11:14 168.30 168.30 168.30 168.30 0.7K
11:15 168.58 168.58 168.58 168.58 0.6K
11:17 168.58 168.58 168.58 168.58 3.5K
11:18 168.58 168.58 167.92 167.92 6.4K
11:19 167.37 167.75 166.95 167.33 5.6K
11:20 166.91 167.66 166.91 167.66 2.9K
11:22 167.27 167.62 167.27 167.62 0.7K
11:23 167.62 167.62 167.20 167.20 1.9K
11:24 167.64 167.64 167.57 167.57 1.8K
11:26 167.51 167.51 167.51 167.51 2.2K
11:28 167.81 168.28 167.42 168.28 3.7K
11:29 168.28 168.32 168.28 168.32 2.8K
11:30 168.71 168.72 168.71 168.72 4.6K
11:31 169.15 169.15 169.15 169.15 5.6K
11:32 169.44 169.50 169.44 169.47 3.6K
11:33 169.47 169.80 169.47 169.80 2.5K
11:34 169.80 169.80 169.80 169.80 2.0K
11:35 169.59 169.88 169.40 169.88 7.5K
11:36 170.08 170.27 170.08 170.27 10.3K
11:37 170.66 170.71 170.66 170.71 2.2K
11:38 170.50 170.83 170.50 170.60 7.8K
11:39 170.60 170.80 170.52 170.52 9.0K
11:40 170.70 171.00 170.61 170.83 15.2K
11:41 170.83 170.88 170.41 170.64 4.7K
11:42 170.65 170.65 169.97 170.18 12.6K
11:43 170.18 170.18 169.47 169.47 9.6K
11:44 169.45 170.00 169.00 169.88 10.2K
11:45 170.41 170.67 170.41 170.67 4.0K
11:46 170.66 170.74 170.19 170.74 6.1K
11:47 170.92 171.33 170.92 171.17 4.6K
11:48 171.30 171.30 170.96 171.03 1.6K
11:49 170.86 170.86 170.86 170.86 4.5K
11:50 171.30 171.50 171.30 171.31 4.6K
11:51 171.02 171.07 170.80 171.06 2.8K
11:52 171.00 171.00 170.77 170.77 5.0K
11:53 171.02 171.02 170.80 170.90 4.7K
11:54 170.89 171.27 170.89 171.27 2.5K
11:55 171.05 171.23 171.02 171.02 2.0K
11:56 171.00 171.00 170.21 170.50 8.0K
11:57 170.50 170.60 170.50 170.60 0.5K
11:58 170.78 170.78 170.55 170.55 2.0K
11:59 170.55 170.79 170.55 170.79 0.7K
12:00 171.14 171.14 170.90 170.90 5.1K
12:01 170.90 171.13 170.90 170.90 0.8K
12:02 170.90 171.09 170.90 171.09 1.9K
12:03 170.90 170.90 170.89 170.89 2.7K
12:04 170.89 170.89 170.89 170.89 1.1K
12:05 170.89 170.89 170.89 170.89 3.8K
12:06 170.77 171.00 170.77 170.93 2.7K
12:07 170.93 170.93 170.93 170.93 0.2K
12:08 171.00 171.49 171.00 171.21 7.0K
12:09 171.30 171.30 170.94 171.05 5.7K
12:10 171.29 171.29 171.29 171.29 1.0K
12:11 171.27 171.27 171.27 171.27 0.5K
12:12 171.76 171.76 171.76 171.76 1.7K
12:13 171.78 171.78 171.78 171.78 0.4K
12:14 171.80 172.00 171.80 172.00 2.7K
12:15 172.12 172.12 172.12 172.12 0.1K
12:16 171.45 171.45 171.23 171.23 1.9K
12:17 171.61 171.99 171.51 171.51 2.5K
12:18 171.50 171.50 171.50 171.50 0.3K
12:19 171.50 171.75 171.50 171.75 0.9K
12:20 171.75 171.75 171.48 171.48 1.1K
12:21 171.48 171.49 171.48 171.49 0.8K
12:22 171.20 171.40 171.09 171.09 4.1K
12:23 171.24 171.34 171.24 171.34 0.8K
12:24 171.35 171.36 171.35 171.36 1.2K
12:25 171.79 171.99 171.79 171.99 3.1K
12:26 172.64 172.64 171.98 171.98 3.2K
12:27 171.78 172.22 171.78 172.22 0.9K
12:28 172.22 172.22 172.22 172.22 1.7K
12:30 172.29 172.50 172.07 172.29 1.7K
12:31 172.40 172.40 172.08 172.32 2.6K
12:32 172.09 172.37 172.09 172.28 1.3K
12:33 172.28 172.65 172.28 172.65 3.9K
12:34 172.63 172.72 172.38 172.38 2.2K
12:35 172.38 172.38 172.38 172.38 0.9K
12:36 172.09 172.09 171.92 172.08 1.9K
12:37 171.66 171.66 171.66 171.66 0.3K
12:38 171.66 171.66 171.36 171.36 2.0K
12:39 171.57 171.57 171.35 171.35 5.1K
12:40 171.35 171.65 171.35 171.65 2.7K
12:41 171.80 171.80 171.45 171.45 2.3K
12:42 171.45 171.66 171.45 171.66 2.1K
12:43 171.58 172.12 171.58 171.88 2.4K
12:44 172.11 172.11 171.88 172.10 0.9K
12:45 172.10 172.23 172.10 172.23 2.6K
12:46 172.61 172.61 172.27 172.27 4.0K
12:47 172.48 172.89 172.21 172.47 1.9K
12:48 172.37 172.37 172.26 172.36 4.9K
12:49 172.53 172.73 172.46 172.73 9.0K
12:50 172.73 172.73 172.48 172.63 6.6K
12:51 172.34 172.71 172.34 172.48 2.4K
12:52 172.36 172.36 172.15 172.26 9.6K
12:53 172.41 172.43 172.41 172.43 5.8K
12:54 172.02 172.02 172.02 172.02 0.6K
12:56 172.04 172.04 171.91 171.91 2.6K
12:57 171.99 171.99 171.81 171.81 1.6K
12:58 171.72 172.01 171.72 172.01 4.2K
12:59 171.96 171.96 171.96 171.96 0.2K
13:00 171.85 171.99 171.85 171.99 1.4K
13:01 171.82 171.98 171.82 171.98 3.1K
13:02 171.98 171.98 171.72 171.72 4.7K
13:03 171.53 171.53 171.53 171.53 0.9K
13:04 171.52 171.52 171.52 171.52 0.8K
13:05 171.31 171.38 171.09 171.09 3.1K
13:06 171.19 171.19 170.93 170.93 1.0K
13:07 170.93 171.00 170.93 171.00 1.7K
13:08 171.00 171.00 171.00 171.00 0.8K
13:09 170.86 171.06 170.86 171.06 2.0K
13:10 171.29 171.29 170.84 171.29 2.2K
13:11 170.85 170.85 170.47 170.62 5.1K
13:13 170.61 170.61 170.26 170.42 6.2K
13:14 170.42 170.71 170.42 170.54 4.7K
13:15 170.34 170.34 170.12 170.12 1.4K
13:17 170.28 170.28 170.20 170.20 3.1K
13:18 170.28 170.28 169.85 170.22 15.0K
13:19 170.22 170.22 170.22 170.22 1.6K
13:20 169.87 169.89 169.87 169.89 0.4K
13:21 169.93 170.11 169.79 170.11 4.2K
13:22 169.81 170.24 169.81 170.10 0.6K
13:23 170.10 170.33 170.10 170.33 5.9K
13:24 170.71 170.82 170.39 170.71 1.3K
13:25 170.42 170.42 170.25 170.25 5.7K
13:27 170.76 170.76 170.76 170.76 1.5K
13:28 169.85 169.85 169.85 169.85 1.4K
13:29 170.16 170.16 170.16 170.16 1.1K
13:30 169.84 169.84 169.59 169.59 3.0K
13:31 169.92 170.00 169.90 169.90 4.1K
13:32 170.01 170.12 170.01 170.12 3.2K
13:33 170.17 170.24 170.01 170.01 3.2K
13:34 170.17 170.17 170.00 170.00 3.6K
13:35 169.81 170.20 169.81 169.89 1.9K
13:36 169.76 169.76 169.60 169.60 4.1K
13:37 169.42 169.46 169.02 169.02 3.5K
13:38 169.14 169.14 169.09 169.09 1.8K
13:39 169.24 169.25 169.13 169.13 2.3K
13:40 169.45 169.73 169.34 169.70 4.0K
13:41 169.70 169.70 169.55 169.55 1.1K
13:42 169.71 169.86 169.71 169.86 0.8K
13:43 169.92 170.22 169.77 169.77 4.2K
13:45 170.22 170.22 170.10 170.10 1.0K
13:46 170.08 170.08 169.59 169.59 5.0K
13:47 169.30 169.62 169.30 169.62 3.5K
13:49 169.54 169.54 169.54 169.54 0.2K
13:50 169.38 170.02 169.38 170.02 0.6K
13:51 169.82 169.82 169.34 169.34 1.7K
13:52 169.57 169.96 169.57 169.96 16.9K
13:53 169.75 169.78 169.75 169.78 2.9K
13:54 169.77 169.92 169.75 169.75 5.5K
13:55 169.87 170.00 169.87 170.00 0.6K
13:56 169.71 169.76 169.57 169.57 5.2K
13:57 169.44 169.61 169.44 169.61 3.2K
13:59 169.48 169.48 169.41 169.41 2.4K
14:00 169.56 169.56 169.21 169.21 4.9K
14:02 169.53 169.53 169.16 169.44 1.6K
14:04 169.18 169.18 169.18 169.18 1.7K
14:05 169.22 169.55 169.22 169.43 2.2K
14:06 169.55 169.55 169.16 169.16 3.9K
14:07 168.89 168.89 168.89 168.89 3.7K
14:08 168.72 168.72 168.72 168.72 2.7K
14:09 168.89 169.02 168.89 169.02 3.3K
14:10 169.28 169.28 169.15 169.15 10.7K
14:11 169.08 169.63 169.08 169.63 17.4K
14:12 169.35 169.35 169.35 169.35 1.6K
14:13 169.55 169.55 169.55 169.55 1.5K
14:14 169.56 169.71 169.56 169.56 2.7K
14:15 169.59 170.22 169.59 170.22 4.2K
14:16 169.44 169.55 169.40 169.40 19.6K
14:17 169.47 169.47 169.13 169.13 4.1K
14:18 169.38 169.40 169.09 169.09 5.5K
14:19 168.82 168.82 168.57 168.57 2.6K
14:20 168.58 168.58 168.58 168.58 2.2K
14:22 168.50 168.50 168.50 168.50 1.1K
14:23 168.39 168.64 168.39 168.62 1.9K
14:24 168.47 168.47 168.37 168.37 3.6K
14:25 168.83 168.83 168.30 168.30 0.9K
14:26 168.69 168.83 168.54 168.54 2.4K
14:27 168.55 168.55 168.55 168.55 0.6K
14:28 168.55 168.55 168.18 168.43 10.3K
14:29 168.45 168.45 168.45 168.45 3.5K
14:30 169.33 169.57 169.33 169.45 2.0K
14:31 169.65 169.65 169.65 169.65 0.5K
14:32 169.71 169.83 169.54 169.83 4.4K
14:33 169.86 169.86 169.80 169.80 1.6K
14:34 169.94 169.94 169.77 169.78 0.8K
14:35 169.63 169.63 169.35 169.61 1.0K
14:36 169.60 170.13 169.60 170.00 5.0K
14:37 169.92 169.92 169.86 169.86 5.4K
14:38 169.85 169.85 169.85 169.85 0.2K
14:39 169.68 169.68 169.63 169.63 1.2K
14:41 169.60 169.60 169.44 169.44 5.3K
14:42 169.63 169.68 169.63 169.65 4.9K
14:44 169.93 169.93 169.93 169.93 1.4K
14:45 169.90 169.91 169.67 169.67 3.3K
14:46 169.65 169.65 169.65 169.65 1.2K
14:47 169.57 169.95 169.57 169.95 1.6K
14:48 169.87 170.15 169.87 170.15 2.1K
14:49 170.15 170.15 169.99 169.99 3.3K
14:50 170.24 170.24 170.01 170.01 0.6K
14:51 170.00 170.00 169.64 169.92 4.9K
14:52 169.92 169.92 169.92 169.92 1.1K
14:53 170.07 170.07 169.41 169.41 6.5K
14:54 169.83 169.83 169.83 169.83 0.2K
14:55 169.44 169.44 169.18 169.18 4.5K
14:57 169.35 169.42 169.35 169.42 1.9K
14:58 169.56 169.56 169.28 169.56 1.4K
14:59 169.57 169.57 169.07 169.16 2.9K
15:00 169.19 169.33 169.19 169.31 2.9K
15:01 169.45 169.51 169.45 169.51 1.6K
15:02 169.52 169.54 169.52 169.54 1.2K
15:03 169.84 169.84 169.55 169.55 1.2K
15:04 169.51 169.51 169.21 169.38 7.4K
15:06 169.63 169.63 169.63 169.63 1.8K
15:07 169.59 169.59 169.50 169.59 1.7K
15:08 169.60 169.62 169.60 169.60 2.5K
15:09 169.41 169.66 169.41 169.66 5.3K
15:11 169.60 169.60 169.59 169.59 4.9K
15:12 170.04 170.14 170.04 170.14 2.4K
15:13 170.64 170.64 170.38 170.55 3.4K
15:14 170.92 170.92 170.92 170.92 1.1K
15:15 171.07 171.41 171.07 171.41 1.6K
15:16 171.13 171.58 171.13 171.58 2.9K
15:17 171.42 171.42 171.15 171.15 7.9K
15:18 171.15 171.15 170.94 171.05 8.0K
15:19 171.07 171.11 170.94 170.99 8.8K
15:20 171.07 171.41 170.98 170.99 10.5K
15:21 171.00 171.15 170.99 171.08 2.7K
15:22 170.84 170.84 170.84 170.84 0.9K
15:23 171.07 171.42 170.87 171.42 4.7K
15:24 171.42 171.52 171.32 171.52 3.0K
15:25 171.36 171.45 171.36 171.45 3.2K
15:26 171.44 171.91 171.23 171.91 11.4K
15:27 171.91 171.91 171.59 171.85 4.7K
15:28 172.11 172.42 171.96 172.40 9.8K
15:29 172.08 172.21 171.58 171.58 11.1K
15:30 171.58 171.87 171.58 171.87 3.6K
15:31 171.81 171.81 171.66 171.66 2.2K
15:32 171.40 172.30 171.40 172.30 8.0K
15:33 172.19 172.41 172.19 172.40 6.3K
15:34 172.95 173.57 172.90 173.57 6.4K
15:35 173.85 173.90 173.69 173.90 6.0K
15:36 173.93 174.16 173.86 174.08 10.6K
15:37 174.01 174.01 173.52 173.61 10.6K
15:38 173.46 173.86 173.46 173.84 12.9K
15:39 173.67 173.67 173.15 173.15 8.2K
15:40 173.12 173.12 172.25 172.25 6.0K
15:41 172.22 172.22 171.88 172.13 4.6K
15:42 172.13 172.13 171.15 171.43 5.4K
15:43 171.44 171.96 171.26 171.63 13.1K
15:44 171.80 171.80 171.46 171.64 6.9K
15:45 171.45 171.45 171.37 171.37 1.4K
15:46 171.33 171.61 171.33 171.54 9.5K
15:47 171.63 172.03 171.63 172.03 4.6K
15:48 172.21 172.21 171.89 171.89 8.8K
15:49 171.91 172.14 171.75 172.14 9.0K
15:50 172.58 172.61 172.33 172.59 9.2K
15:51 172.77 172.85 172.49 172.63 13.7K
15:52 172.55 172.97 172.55 172.97 9.5K
15:53 172.92 173.10 172.48 172.48 16.3K
15:54 172.16 172.48 172.16 172.48 4.9K
15:55 172.62 173.08 172.54 172.65 25.8K
15:56 172.44 172.60 172.12 172.12 15.5K
15:57 172.04 172.28 171.59 171.88 31.6K
15:58 171.89 172.07 171.75 172.07 29.3K
15:59 172.09 172.52 171.97 172.42 46.4K
16:00 172.50 172.50 172.39 172.39 204.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음