Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
247.53
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 183.60 183.60 183.60 183.60 4.0K
09:35 182.48 182.71 182.48 182.71 0.5K
09:36 182.30 182.30 182.30 182.30 1.9K
09:37 181.86 181.86 181.86 181.86 0.4K
09:38 181.78 181.78 181.78 181.78 0.6K
09:40 181.51 181.78 181.51 181.78 0.4K
09:41 181.78 181.78 181.78 181.78 0.9K
09:43 181.83 181.83 181.83 181.83 0.5K
09:44 181.15 181.15 181.15 181.15 1.3K
09:45 181.26 181.26 181.26 181.26 0.7K
09:46 181.55 181.55 181.55 181.55 0.8K
09:49 181.60 182.10 181.60 182.10 0.9K
09:51 182.42 182.42 181.88 181.88 0.4K
09:52 181.81 181.81 181.81 181.81 1.0K
09:54 181.81 181.81 181.81 181.81 0.4K
09:55 181.81 181.81 181.81 181.81 0.7K
09:56 181.81 181.85 181.81 181.85 0.7K
09:58 180.64 180.64 180.64 180.64 3.7K
09:59 180.87 180.87 180.87 180.87 1.1K
10:00 180.30 180.43 179.62 180.01 2.9K
10:01 180.48 180.48 180.25 180.25 1.4K
10:02 180.41 180.41 180.30 180.30 2.3K
10:04 180.04 180.04 180.04 180.04 0.6K
10:05 180.28 180.28 180.27 180.27 0.8K
10:06 180.40 180.90 180.40 180.90 2.7K
10:07 181.11 181.33 181.11 181.33 0.8K
10:08 181.52 181.68 181.52 181.68 0.4K
10:09 181.68 181.68 181.50 181.50 1.3K
10:10 181.51 181.51 181.51 181.51 1.3K
10:13 181.21 181.21 181.18 181.18 0.9K
10:14 181.40 181.55 181.40 181.55 0.6K
10:15 181.37 181.37 181.37 181.37 0.8K
10:18 181.50 181.50 181.50 181.50 0.7K
10:19 180.98 180.98 180.98 180.98 0.5K
10:20 181.65 181.65 181.40 181.40 1.3K
10:23 181.68 181.68 181.54 181.54 1.2K
10:24 181.50 181.87 181.50 181.87 0.5K
10:25 181.75 181.75 181.75 181.75 1.4K
10:27 181.50 181.89 181.50 181.89 0.8K
10:28 181.43 181.43 181.43 181.43 1.1K
10:29 181.58 181.67 181.58 181.67 1.7K
10:30 181.58 181.75 181.58 181.75 0.8K
10:31 181.76 181.99 181.76 181.99 1.4K
10:32 181.26 181.26 181.25 181.25 1.1K
10:33 181.25 181.25 181.25 181.25 0.6K
10:35 181.24 181.25 181.24 181.25 0.6K
10:36 181.26 181.26 181.26 181.26 0.1K
10:37 181.38 181.47 181.38 181.47 0.9K
10:38 181.10 181.60 181.10 181.38 4.5K
10:39 181.38 181.50 181.38 181.50 1.8K
10:40 181.55 181.55 181.55 181.55 0.9K
10:41 181.55 181.66 181.55 181.66 1.1K
10:42 181.66 181.66 181.60 181.60 1.5K
10:44 180.41 180.41 180.41 180.41 1.3K
10:45 180.19 180.20 179.96 180.20 2.1K
10:46 179.95 179.95 179.95 179.95 1.0K
10:48 179.80 179.84 179.80 179.84 0.8K
10:49 180.03 180.03 179.90 179.90 1.3K
10:50 179.70 180.08 179.70 180.00 1.4K
10:51 180.00 180.00 180.00 180.00 0.2K
10:52 179.66 179.66 179.66 179.66 0.4K
10:53 180.00 180.00 180.00 180.00 0.4K
10:55 180.10 180.10 180.10 180.10 1.0K
10:56 180.15 180.15 179.94 179.94 1.1K
10:57 179.80 179.99 179.57 179.57 1.3K
10:59 179.50 179.50 179.49 179.49 0.3K
11:00 179.50 179.67 179.19 179.19 4.2K
11:01 178.61 178.61 178.61 178.61 1.0K
11:02 178.26 178.26 178.26 178.26 0.3K
11:04 178.43 178.43 178.42 178.42 1.1K
11:05 178.19 178.19 177.90 178.17 1.5K
11:06 178.00 178.00 177.59 177.86 2.4K
11:07 178.00 178.00 178.00 178.00 0.9K
11:08 177.87 177.94 177.79 177.94 1.2K
11:09 178.00 178.18 178.00 178.18 1.8K
11:11 178.50 178.72 178.50 178.72 2.0K
11:13 179.04 179.04 179.04 179.04 1.0K
11:14 178.55 179.31 178.55 179.31 0.8K
11:15 179.58 179.58 179.58 179.58 0.6K
11:18 179.51 179.51 179.51 179.51 1.5K
11:21 179.49 179.49 179.49 179.49 0.3K
11:22 179.41 179.41 179.38 179.38 0.7K
11:23 179.38 179.38 179.38 179.38 0.9K
11:24 179.38 179.38 179.38 179.38 0.5K
11:25 179.56 179.66 179.56 179.66 1.3K
11:26 180.00 180.00 180.00 180.00 1.1K
11:27 180.40 180.96 180.40 180.58 2.1K
11:28 180.96 180.96 180.59 180.59 0.6K
11:29 180.21 180.21 180.21 180.21 1.7K
11:30 180.67 180.67 180.33 180.33 1.5K
11:31 180.29 180.29 180.29 180.29 0.3K
11:32 180.25 180.25 180.25 180.25 0.8K
11:33 180.21 180.47 180.21 180.46 0.6K
11:34 180.45 180.45 180.45 180.45 0.3K
11:35 180.42 180.42 180.26 180.26 3.5K
11:36 180.40 180.40 180.40 180.40 0.7K
11:38 180.40 180.50 180.40 180.50 1.9K
11:39 180.50 180.50 180.50 180.50 0.5K
11:40 180.47 180.47 180.47 180.47 0.5K
11:41 180.47 180.47 180.44 180.44 1.7K
11:42 180.44 180.44 180.44 180.44 0.7K
11:43 180.44 180.44 180.44 180.44 0.8K
11:44 180.40 180.40 180.40 180.40 0.2K
11:45 180.43 180.43 180.43 180.43 1.6K
11:46 180.23 180.23 180.23 180.23 0.9K
11:47 180.01 180.01 180.01 180.01 0.8K
11:48 180.16 180.16 180.16 180.16 0.4K
11:49 180.13 180.13 180.13 180.13 1.3K
11:50 179.86 179.88 179.86 179.88 0.5K
11:51 180.12 180.12 180.12 180.12 0.7K
11:54 179.88 179.88 179.88 179.88 0.3K
11:55 179.88 180.32 179.88 180.32 2.2K
11:56 180.07 180.07 180.07 180.07 1.0K
11:57 180.08 180.08 180.08 180.08 0.1K
11:58 180.08 180.08 180.06 180.06 1.3K
11:59 180.06 180.11 179.86 180.11 1.7K
12:00 179.83 179.83 179.83 179.83 1.3K
12:01 180.02 180.02 180.02 180.02 2.1K
12:03 180.46 180.46 179.97 179.97 0.6K
12:06 180.57 180.57 180.57 180.57 0.6K
12:08 180.33 180.33 180.33 180.33 3.2K
12:12 180.64 180.64 180.63 180.63 1.7K
12:15 180.63 180.98 180.63 180.98 1.2K
12:18 180.56 180.56 180.56 180.56 0.5K
12:19 180.63 180.63 180.63 180.63 0.3K
12:20 180.52 180.52 180.52 180.52 1.0K
12:21 180.52 180.75 180.52 180.75 0.5K
12:22 180.28 180.52 180.28 180.52 1.0K
12:24 180.65 180.78 180.65 180.78 4.2K
12:25 181.00 181.00 181.00 181.00 1.4K
12:26 181.26 181.34 181.26 181.33 1.3K
12:29 181.34 181.35 181.34 181.35 0.7K
12:30 181.51 181.68 181.50 181.68 1.7K
12:31 181.51 181.51 181.51 181.51 0.2K
12:32 181.51 181.53 181.30 181.53 4.7K
12:33 181.17 181.17 181.17 181.17 0.5K
12:35 181.32 181.69 181.32 181.53 3.0K
12:36 181.53 181.53 181.53 181.53 0.4K
12:37 181.34 181.34 181.34 181.34 1.5K
12:38 181.02 181.02 181.00 181.00 1.0K
12:39 180.95 181.16 180.95 181.16 1.3K
12:41 181.00 181.14 181.00 181.14 1.6K
12:42 181.00 181.00 181.00 181.00 1.8K
12:43 181.00 181.04 181.00 181.00 1.4K
12:44 181.00 181.00 180.99 180.99 5.5K
12:45 181.20 181.43 181.20 181.43 4.1K
12:46 181.50 181.50 181.50 181.50 0.7K
12:47 181.39 181.39 181.39 181.39 0.7K
12:51 181.35 181.35 181.35 181.35 0.4K
12:53 181.50 181.75 181.50 181.75 1.2K
12:54 181.95 181.95 181.95 181.95 0.3K
12:55 182.01 182.01 182.01 182.01 0.5K
12:56 182.02 182.02 182.02 182.02 0.3K
12:57 182.25 182.25 182.03 182.03 0.4K
12:58 182.30 182.30 182.30 182.30 0.6K
12:59 182.26 182.70 182.26 182.57 2.3K
13:00 182.63 182.63 182.63 182.63 0.7K
13:01 182.63 182.63 182.63 182.63 0.8K
13:03 182.52 182.52 182.52 182.52 0.5K
13:04 182.48 182.48 182.48 182.48 0.3K
13:05 182.50 182.50 182.50 182.50 3.0K
13:09 181.91 181.91 181.91 181.91 1.1K
13:11 182.26 182.26 182.26 182.26 0.8K
13:13 182.25 182.29 182.25 182.29 1.2K
13:14 182.50 182.50 182.50 182.50 0.5K
13:15 182.67 182.67 182.67 182.67 0.4K
13:16 182.50 182.50 182.49 182.49 1.1K
13:18 182.22 182.33 182.22 182.33 2.1K
13:19 182.01 182.01 181.85 181.85 3.8K
13:20 181.51 181.59 181.51 181.59 2.3K
13:22 182.05 182.05 182.05 182.05 0.4K
13:23 181.85 181.85 181.85 181.85 0.3K
13:24 182.35 182.35 182.07 182.07 3.0K
13:25 182.73 182.75 182.54 182.54 1.7K
13:29 182.51 182.51 182.51 182.51 0.7K
13:30 182.44 182.44 182.44 182.44 0.5K
13:31 182.33 182.36 182.33 182.36 1.2K
13:32 182.08 182.08 181.91 181.91 1.8K
13:33 182.15 182.15 182.15 182.15 0.3K
13:35 182.14 182.14 182.14 182.14 0.3K
13:36 182.41 182.41 182.41 182.41 2.1K
13:39 183.13 183.13 183.13 183.13 1.8K
13:47 182.70 182.70 182.70 182.70 0.4K
13:48 182.70 182.75 182.70 182.75 0.6K
13:50 182.68 182.68 182.68 182.68 0.8K
13:51 182.68 182.68 182.68 182.68 2.6K
13:52 182.67 182.67 182.67 182.67 0.2K
13:53 182.66 182.66 182.66 182.66 0.7K
13:54 182.65 182.65 182.65 182.65 0.2K
13:55 182.43 182.43 182.21 182.21 2.6K
13:56 182.06 182.06 181.96 181.96 1.5K
13:59 181.88 181.88 181.88 181.88 0.2K
14:00 181.88 181.88 181.88 181.88 0.9K
14:03 181.84 181.84 181.84 181.84 1.4K
14:04 181.63 181.63 181.49 181.49 2.0K
14:05 181.55 181.55 181.55 181.55 0.1K
14:06 181.55 181.55 181.55 181.55 0.2K
14:07 181.55 181.55 181.54 181.54 1.5K
14:09 181.63 181.78 181.63 181.78 1.7K
14:10 181.63 181.63 181.19 181.19 1.9K
14:11 181.19 181.19 181.19 181.19 0.2K
14:12 181.17 181.30 181.17 181.30 0.8K
14:14 181.13 181.13 181.13 181.13 0.2K
14:15 181.12 181.12 181.12 181.12 0.1K
14:16 181.00 181.00 181.00 181.00 1.1K
14:19 181.54 181.54 181.49 181.49 2.7K
14:21 181.50 181.93 181.48 181.93 2.7K
14:22 182.00 182.03 182.00 182.03 0.5K
14:24 181.86 182.00 181.86 182.00 0.9K
14:25 181.88 181.88 181.88 181.88 1.4K
14:28 181.46 181.46 181.19 181.19 1.5K
14:29 181.07 181.07 181.00 181.00 1.6K
14:30 181.24 181.40 181.24 181.40 0.7K
14:31 181.51 181.52 181.51 181.52 1.3K
14:33 181.29 181.29 181.29 181.29 0.3K
14:34 181.42 181.44 181.31 181.31 0.7K
14:35 181.49 181.49 181.45 181.45 1.0K
14:36 181.75 181.75 181.75 181.75 0.8K
14:38 181.75 181.75 181.75 181.75 0.1K
14:40 181.65 181.65 181.44 181.44 1.9K
14:41 181.67 181.67 181.67 181.67 0.3K
14:42 181.69 181.69 181.69 181.69 1.7K
14:43 181.26 181.26 181.26 181.26 0.7K
14:44 181.30 181.30 181.30 181.30 2.0K
14:48 181.59 181.68 181.55 181.55 0.6K
14:49 181.74 181.74 181.74 181.74 1.8K
14:50 181.63 181.93 181.63 181.93 3.4K
14:51 182.01 182.01 182.01 182.01 1.3K
14:52 182.25 182.25 182.22 182.22 0.7K
14:53 182.20 182.20 182.20 182.20 1.0K
14:54 181.90 181.90 181.90 181.90 2.3K
14:55 181.77 181.77 181.77 181.77 0.8K
14:56 181.89 181.89 181.89 181.89 0.2K
14:57 182.02 182.02 182.02 182.02 1.1K
14:58 181.71 181.77 181.70 181.77 1.4K
14:59 181.74 182.03 181.70 182.00 2.2K
15:00 182.00 182.00 181.97 181.97 0.9K
15:01 181.52 181.70 181.52 181.70 1.7K
15:02 181.71 181.71 181.71 181.71 1.0K
15:03 181.99 181.99 181.85 181.85 1.5K
15:04 181.85 181.85 181.85 181.85 1.7K
15:05 182.10 182.11 181.89 181.89 3.8K
15:08 181.75 181.79 181.75 181.75 1.6K
15:09 181.66 181.66 181.66 181.66 0.5K
15:10 182.03 182.03 182.03 182.03 2.6K
15:11 181.94 181.94 181.94 181.94 1.9K
15:13 181.75 181.80 181.75 181.75 0.8K
15:14 181.76 181.76 181.76 181.76 1.8K
15:16 181.87 181.87 181.86 181.86 1.1K
15:18 182.08 182.08 182.08 182.08 0.5K
15:19 182.24 182.24 182.23 182.23 1.1K
15:20 182.37 182.37 182.34 182.34 1.3K
15:21 182.29 182.29 182.28 182.28 0.7K
15:22 182.07 182.07 182.07 182.07 1.9K
15:23 182.10 182.10 182.10 182.10 0.4K
15:25 182.05 182.05 181.78 181.78 7.5K
15:29 181.92 181.92 181.92 181.92 2.0K
15:30 181.92 181.92 181.73 181.73 5.4K
15:34 181.98 181.98 181.98 181.98 0.6K
15:35 181.94 181.94 181.85 181.90 2.0K
15:36 181.75 181.82 181.60 181.82 4.6K
15:38 181.71 181.71 181.45 181.45 3.2K
15:40 181.41 181.62 181.34 181.62 4.2K
15:41 181.80 181.80 181.80 181.80 1.3K
15:42 181.79 181.79 181.79 181.79 0.4K
15:43 181.95 181.95 181.92 181.92 2.1K
15:44 181.97 182.01 181.75 181.75 3.8K
15:45 181.90 181.90 181.84 181.84 1.6K
15:46 181.86 181.86 181.64 181.65 5.3K
15:47 181.54 181.61 181.53 181.61 3.3K
15:48 181.72 181.72 181.41 181.41 1.9K
15:49 181.35 181.37 181.20 181.37 4.5K
15:50 181.52 181.53 181.22 181.53 9.4K
15:51 181.42 181.60 181.42 181.59 2.6K
15:52 181.70 181.70 181.42 181.42 5.2K
15:53 181.70 181.92 181.70 181.92 7.2K
15:54 181.94 182.12 181.94 182.00 5.4K
15:55 182.23 182.23 181.55 181.55 11.4K
15:56 181.68 181.70 181.51 181.65 7.0K
15:57 181.70 181.70 181.56 181.56 7.6K
15:58 181.67 181.76 181.60 181.76 11.6K
15:59 181.70 181.70 181.32 181.54 154.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음