Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
247.53
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 195.56 196.67 195.56 196.67 6.2K
09:31 194.03 194.03 194.03 194.03 0.2K
09:32 195.15 195.15 194.55 194.55 1.0K
09:33 195.79 195.79 195.79 195.79 1.0K
09:34 196.50 196.50 196.50 196.50 0.3K
09:35 195.95 196.43 195.15 195.77 2.0K
09:36 196.54 196.54 195.86 195.86 1.0K
09:37 196.20 196.44 196.20 196.44 1.2K
09:39 196.49 196.49 196.49 196.49 0.1K
09:40 196.33 197.10 196.33 197.10 1.8K
09:41 197.12 197.38 197.12 197.38 0.2K
09:42 197.30 197.30 196.62 196.62 0.3K
09:43 196.63 196.63 196.63 196.63 0.7K
09:44 195.37 195.37 195.37 195.37 0.6K
09:45 196.17 196.92 196.17 196.92 2.7K
09:46 197.21 197.21 197.21 197.21 2.1K
09:47 197.45 197.45 197.45 197.45 0.2K
09:48 197.03 197.03 196.81 196.81 4.5K
09:49 196.79 196.87 196.64 196.87 2.8K
09:50 196.55 196.56 196.01 196.01 3.7K
09:51 196.12 196.12 196.12 196.12 1.0K
09:52 196.42 196.71 196.42 196.71 0.7K
09:53 196.80 196.88 196.80 196.88 0.9K
09:54 196.49 196.49 196.23 196.23 0.5K
09:55 197.03 197.03 197.03 197.03 0.6K
09:58 196.88 197.32 196.88 196.99 2.3K
09:59 197.03 197.03 197.03 197.03 3.8K
10:00 196.88 196.88 196.14 196.14 1.9K
10:01 196.34 196.34 196.34 196.34 0.5K
10:03 195.93 195.93 195.93 195.93 0.9K
10:05 196.40 196.88 196.29 196.88 1.7K
10:06 196.85 196.85 196.69 196.69 0.9K
10:07 196.57 196.57 196.57 196.56 0.8K
10:08 197.25 197.25 197.25 197.25 0.3K
10:09 197.22 197.22 196.79 196.79 0.3K
10:10 197.40 197.40 197.40 197.40 0.2K
10:11 196.79 197.29 196.79 197.29 9.5K
10:12 197.47 197.88 197.24 197.39 1.6K
10:13 198.18 198.18 198.18 198.18 0.2K
10:14 197.69 197.69 197.50 197.50 0.7K
10:15 197.25 197.44 197.25 197.44 0.5K
10:17 197.14 197.14 197.09 197.09 0.7K
10:18 197.41 197.41 197.06 197.07 0.9K
10:20 196.98 197.26 196.76 197.13 1.8K
10:21 197.58 197.58 197.58 197.58 0.5K
10:23 197.65 197.65 197.65 197.65 0.1K
10:24 197.64 197.66 197.64 197.66 0.4K
10:25 197.49 197.49 197.46 197.46 0.3K
10:26 197.45 197.45 197.42 197.42 0.8K
10:27 197.42 197.42 197.39 197.40 3.4K
10:29 197.50 197.50 197.25 197.25 2.9K
10:30 197.11 197.11 196.93 196.93 1.5K
10:32 197.34 197.34 197.34 197.33 0.4K
10:33 196.95 196.95 196.95 196.95 0.2K
10:34 196.95 196.95 196.95 196.95 0.1K
10:35 196.96 197.64 196.76 197.58 3.9K
10:36 197.59 198.11 197.59 198.01 1.1K
10:37 198.08 198.08 198.08 198.08 0.5K
10:40 198.08 198.08 198.08 198.08 0.4K
10:44 198.48 198.48 198.48 198.48 1.8K
10:46 196.91 196.91 196.91 196.91 0.6K
10:47 196.49 196.49 196.49 196.49 0.2K
10:48 197.26 197.26 197.26 197.26 0.3K
10:49 196.46 196.46 196.46 196.46 1.4K
10:50 196.89 196.89 196.89 196.89 0.3K
10:51 196.53 196.53 196.53 196.53 0.5K
10:52 196.97 196.97 196.97 196.97 0.6K
10:55 196.53 196.53 196.53 196.53 0.8K
10:56 196.45 196.45 196.45 196.45 0.4K
10:57 196.01 196.01 196.01 196.01 1.4K
11:02 196.46 196.46 196.46 196.46 0.8K
11:03 196.32 196.32 196.32 196.32 0.6K
11:06 196.32 196.50 196.32 196.50 0.8K
11:07 196.33 196.33 196.33 196.33 1.4K
11:09 196.25 196.25 196.25 196.25 0.8K
11:10 196.21 196.21 195.91 195.92 1.7K
11:11 195.92 195.92 195.92 195.92 0.5K
11:12 195.77 196.27 195.77 196.27 0.8K
11:15 196.32 196.32 196.32 196.32 0.7K
11:16 196.02 196.02 196.02 196.02 0.1K
11:17 196.02 196.02 196.02 196.02 1.3K
11:19 196.03 196.03 196.03 196.03 1.4K
11:21 196.30 196.74 196.18 196.74 2.1K
11:23 196.94 196.94 196.94 196.94 0.2K
11:24 197.00 197.00 197.00 197.00 1.1K
11:28 197.03 197.03 197.03 197.03 0.5K
11:29 196.92 196.92 196.69 196.76 1.5K
11:30 196.73 196.73 196.73 196.73 0.6K
11:33 196.61 196.61 196.61 196.61 0.2K
11:34 196.97 196.97 196.97 196.97 0.3K
11:35 196.75 196.75 196.60 196.60 1.0K
11:36 196.66 196.66 196.66 196.66 1.7K
11:37 197.12 197.12 196.74 196.74 3.4K
11:38 196.75 196.76 196.75 196.76 0.3K
11:39 197.41 197.41 197.41 197.41 0.8K
11:40 197.10 197.10 197.10 197.10 0.6K
11:46 197.02 197.25 197.02 197.25 0.6K
11:47 197.10 197.10 197.10 197.10 0.5K
11:48 197.01 197.01 197.01 197.01 3.1K
11:55 195.93 195.93 195.93 195.93 0.6K
11:56 195.77 195.77 195.77 195.77 0.7K
12:00 195.62 195.62 195.62 195.62 0.3K
12:01 195.68 195.69 195.68 195.69 0.8K
12:02 195.65 195.65 195.46 195.46 1.0K
12:05 195.53 195.72 195.53 195.72 1.9K
12:06 195.62 195.62 195.62 195.62 0.4K
12:08 196.00 196.00 196.00 196.00 0.8K
12:09 196.03 196.06 196.03 196.06 1.1K
12:11 196.12 196.12 196.12 196.12 0.2K
12:12 195.93 196.00 195.93 196.00 1.3K
12:14 196.01 196.01 195.91 195.91 0.9K
12:16 195.90 195.90 195.90 195.90 0.6K
12:17 195.65 195.65 195.56 195.56 0.9K
12:18 195.32 195.66 195.32 195.66 0.9K
12:20 195.65 195.65 195.58 195.58 1.5K
12:22 196.15 196.15 196.15 196.15 0.8K
12:23 196.46 196.67 196.46 196.67 0.5K
12:26 196.65 196.65 196.65 196.65 0.4K
12:29 196.31 196.31 196.31 196.31 0.4K
12:30 196.28 196.28 196.20 196.20 0.9K
12:31 196.01 196.01 196.01 196.01 0.9K
12:32 195.84 195.84 195.84 195.84 0.2K
12:33 196.18 196.18 195.84 195.84 0.8K
12:36 196.06 196.06 196.06 196.06 0.4K
12:37 196.14 196.14 196.14 196.14 1.1K
12:39 196.11 196.11 195.84 195.84 2.3K
12:40 195.86 195.86 195.86 195.86 0.5K
12:41 195.86 195.86 195.86 195.86 0.6K
12:42 196.19 196.19 196.19 196.19 1.0K
12:44 196.33 196.33 196.33 196.33 0.8K
12:45 196.14 196.14 196.14 196.14 0.3K
12:46 195.82 195.82 195.82 195.82 1.1K
12:47 195.82 195.82 195.82 195.82 0.8K
12:51 196.12 196.12 196.12 196.11 0.2K
12:54 196.23 196.23 196.23 196.23 0.1K
12:56 196.13 196.13 196.13 196.13 0.4K
12:57 196.31 196.31 196.31 196.31 0.2K
13:00 195.81 195.81 195.81 195.81 0.6K
13:02 196.14 196.46 196.14 196.46 1.2K
13:05 196.71 196.71 196.71 196.71 1.6K
13:06 196.57 196.57 196.57 196.57 1.7K
13:12 196.83 197.05 196.73 196.73 6.0K
13:13 196.72 196.72 196.72 196.72 0.1K
13:15 196.72 196.72 196.72 196.72 0.3K
13:16 196.72 196.72 196.72 196.72 0.1K
13:17 196.72 196.72 196.72 196.72 0.6K
13:20 196.48 196.48 196.48 196.48 0.9K
13:22 196.52 196.52 196.52 196.52 0.8K
13:25 196.30 196.30 196.30 196.30 0.2K
13:27 196.28 196.28 196.28 196.28 0.6K
13:28 196.32 196.32 196.32 196.32 1.0K
13:30 195.93 196.23 195.93 196.23 0.5K
13:31 195.93 195.93 195.93 195.93 0.5K
13:34 196.30 196.63 196.30 196.63 1.6K
13:35 196.73 196.73 196.73 196.73 1.4K
13:40 196.90 196.90 196.90 196.90 0.6K
13:42 196.85 196.85 196.85 196.85 2.3K
13:43 196.87 196.87 196.87 196.87 0.7K
13:44 196.87 196.87 196.87 196.87 0.4K
13:45 196.76 196.87 196.76 196.87 0.4K
13:46 196.84 196.84 196.67 196.67 1.0K
13:47 196.77 196.77 196.77 196.77 0.3K
13:48 196.77 196.77 196.67 196.67 0.9K
13:50 196.52 196.52 196.52 196.52 1.5K
13:52 196.63 196.63 196.63 196.63 0.3K
13:53 196.37 196.37 196.17 196.17 0.3K
13:54 196.29 196.29 196.22 196.22 0.8K
13:56 196.37 196.37 196.37 196.37 0.6K
13:58 196.36 196.36 196.21 196.21 0.4K
13:59 196.21 196.21 196.21 196.21 0.4K
14:01 195.98 196.10 195.95 196.10 1.0K
14:02 196.10 196.10 196.10 196.10 0.2K
14:04 196.18 196.18 196.18 196.18 0.8K
14:05 196.26 196.32 196.26 196.27 2.0K
14:06 196.17 196.17 196.17 196.17 0.2K
14:07 196.17 196.17 196.17 196.17 0.5K
14:08 196.15 196.15 196.15 196.15 0.3K
14:10 196.15 196.15 196.15 196.15 0.8K
14:13 196.55 196.55 196.55 196.55 0.2K
14:15 196.36 196.36 196.36 196.36 1.2K
14:18 196.35 196.35 196.35 196.35 0.2K
14:20 196.42 196.42 196.42 196.42 1.3K
14:23 196.42 196.42 196.42 196.42 0.3K
14:24 196.37 196.37 196.34 196.34 5.3K
14:25 196.21 196.21 195.94 195.94 0.7K
14:26 195.91 195.91 195.91 195.91 0.4K
14:27 196.01 196.01 196.01 196.01 0.2K
14:28 195.90 195.90 195.90 195.90 0.3K
14:29 195.90 195.90 195.90 195.90 0.5K
14:30 196.16 196.16 196.16 196.16 1.6K
14:34 196.02 196.02 196.02 196.02 0.5K
14:35 196.02 196.02 196.02 196.02 0.7K
14:39 195.93 195.93 195.85 195.85 0.5K
14:41 195.84 195.84 195.64 195.64 1.5K
14:43 195.48 195.48 195.48 195.48 0.5K
14:44 195.61 195.61 195.61 195.61 0.3K
14:45 195.47 195.47 195.47 195.47 3.5K
14:46 195.46 195.46 195.46 195.46 0.3K
14:47 195.45 195.48 195.45 195.48 0.7K
14:48 195.68 195.81 195.68 195.81 0.8K
14:49 195.69 195.69 195.56 195.56 0.7K
14:50 195.55 195.55 195.55 195.55 0.4K
14:51 195.75 195.75 195.74 195.74 1.5K
14:52 195.77 195.77 195.72 195.72 0.4K
14:53 195.96 196.03 195.96 196.03 1.3K
14:54 196.06 196.06 196.06 196.06 0.3K
14:55 195.97 195.98 195.97 195.98 12.2K
14:56 195.98 195.98 195.98 195.98 0.3K
14:57 195.92 195.92 195.92 195.92 0.4K
14:58 195.98 195.98 195.98 195.98 0.7K
15:01 195.97 195.97 195.97 195.97 0.7K
15:02 195.98 195.98 195.98 195.98 0.2K
15:03 196.00 196.01 195.98 195.98 1.5K
15:04 196.00 196.00 195.86 195.86 6.1K
15:05 195.84 195.84 195.84 195.84 0.6K
15:06 195.85 195.85 195.85 195.85 0.9K
15:08 195.81 195.81 195.81 195.81 1.3K
15:09 195.50 195.50 195.50 195.50 0.2K
15:10 195.52 195.52 195.52 195.52 0.2K
15:11 195.52 195.52 195.51 195.51 0.5K
15:12 195.46 195.51 195.46 195.51 0.3K
15:13 195.32 195.35 195.28 195.35 2.1K
15:14 195.35 195.35 195.35 195.35 0.8K
15:17 195.32 195.32 195.32 195.32 0.2K
15:19 195.24 195.30 195.24 195.30 1.5K
15:20 195.30 195.30 195.30 195.30 1.1K
15:22 195.21 195.21 195.21 195.21 0.4K
15:24 195.18 195.18 195.18 195.18 0.1K
15:25 195.19 195.22 195.03 195.03 0.6K
15:26 194.97 194.97 194.97 194.97 1.2K
15:27 194.67 195.38 194.67 195.38 7.4K
15:30 194.93 194.93 194.93 194.93 0.5K
15:31 195.10 195.21 195.10 195.21 1.6K
15:33 195.12 195.12 195.12 195.12 1.3K
15:35 195.17 195.19 194.57 194.57 4.7K
15:36 194.47 194.47 194.47 194.47 2.0K
15:37 194.45 194.81 194.45 194.81 2.9K
15:38 194.43 195.00 194.12 195.00 4.0K
15:39 195.19 195.19 195.04 195.14 1.5K
15:40 195.08 195.08 195.08 195.08 0.3K
15:41 195.17 195.30 195.17 195.30 1.0K
15:42 195.39 195.39 195.39 195.39 0.5K
15:43 195.48 195.49 195.48 195.49 0.5K
15:44 195.48 195.48 195.48 195.48 0.1K
15:45 195.29 195.51 195.29 195.51 1.0K
15:46 195.55 195.81 195.52 195.81 1.6K
15:47 195.95 195.95 195.74 195.74 5.4K
15:48 195.80 195.80 195.80 195.80 0.9K
15:49 195.75 195.93 195.75 195.93 1.4K
15:50 195.69 195.70 195.69 195.70 1.8K
15:51 195.53 195.53 195.53 195.53 1.7K
15:52 195.53 195.73 195.45 195.49 3.0K
15:53 195.49 195.51 195.49 195.51 1.4K
15:54 195.36 195.56 195.34 195.34 9.3K
15:55 195.34 195.34 195.19 195.19 2.7K
15:56 195.36 195.65 195.36 195.55 8.4K
15:57 195.49 195.73 195.42 195.61 8.9K
15:58 195.59 195.71 195.59 195.68 11.5K
15:59 195.51 195.51 195.26 195.47 76.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음