Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
247.53
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 183.89 184.05 183.89 184.05 7.2K
09:34 184.04 184.04 184.04 184.04 0.1K
09:35 184.90 184.90 184.90 184.90 0.9K
09:40 185.47 185.47 185.47 185.47 0.1K
09:41 184.67 184.67 184.67 184.67 0.2K
09:42 184.04 184.04 184.04 184.04 0.2K
09:44 184.06 184.06 184.06 184.06 0.2K
09:45 184.59 184.59 184.59 184.59 0.7K
09:47 183.77 183.77 183.77 183.77 2.1K
09:49 184.07 184.07 184.07 184.07 0.5K
09:50 184.04 184.04 184.04 184.04 0.7K
09:51 184.03 184.03 183.92 183.92 1.0K
09:53 184.28 184.28 184.28 184.28 1.5K
09:55 183.19 183.19 183.19 183.19 0.5K
09:56 183.15 183.15 183.15 183.15 0.2K
09:57 183.44 183.69 183.44 183.69 0.4K
09:58 183.60 183.60 183.60 183.60 0.4K
09:59 183.44 183.44 183.44 183.44 0.5K
10:00 182.46 184.02 182.46 184.02 6.4K
10:03 184.34 184.34 184.34 184.34 0.8K
10:06 183.59 183.59 183.59 183.59 1.2K
10:09 182.74 183.18 182.57 182.66 3.8K
10:10 182.41 182.53 182.41 182.52 2.5K
10:13 182.00 182.00 182.00 182.00 0.3K
10:14 182.10 182.10 182.10 182.10 1.3K
10:19 181.84 181.84 181.84 181.84 0.7K
10:20 182.14 182.14 181.84 181.84 0.5K
10:22 181.65 181.65 181.65 181.65 0.2K
10:23 181.75 181.75 181.75 181.75 0.2K
10:24 181.80 181.80 181.60 181.60 1.2K
10:26 181.83 181.83 181.83 181.83 1.0K
10:30 181.13 181.14 181.13 181.14 1.4K
10:31 180.89 180.89 180.89 180.89 0.7K
10:34 180.35 180.35 180.16 180.16 2.6K
10:35 180.17 180.17 180.17 180.17 0.5K
10:36 179.82 179.82 179.82 179.82 1.2K
10:37 179.45 179.76 179.45 179.76 0.5K
10:38 179.46 179.46 179.46 179.46 1.5K
10:39 180.15 180.15 180.13 180.13 2.6K
10:43 180.37 180.37 180.37 180.37 0.1K
10:45 180.50 180.50 180.19 180.19 1.6K
10:46 180.50 180.52 180.29 180.29 1.6K
10:47 179.98 179.98 179.98 179.98 0.2K
10:48 179.98 180.16 179.98 180.16 1.9K
10:49 180.35 180.35 180.35 180.35 0.3K
10:51 181.14 181.14 180.72 180.72 1.3K
10:52 180.41 180.41 180.41 180.41 0.6K
10:54 180.78 180.78 180.78 180.78 0.1K
10:55 180.71 180.71 180.71 180.71 0.5K
10:56 180.43 180.43 180.43 180.43 1.1K
10:58 180.06 180.06 180.06 180.06 2.1K
10:59 180.34 180.34 179.81 179.81 1.0K
11:00 180.03 180.35 180.03 180.35 0.4K
11:01 180.14 180.14 180.13 180.13 2.8K
11:02 180.13 180.13 180.13 180.13 3.3K
11:06 180.42 180.42 180.42 180.42 0.8K
11:07 180.48 180.48 180.48 180.48 0.6K
11:09 180.28 180.45 180.13 180.13 1.3K
11:10 180.81 180.81 180.81 180.81 2.4K
11:11 180.59 180.59 180.59 180.59 1.0K
11:12 180.47 180.68 180.47 180.68 0.4K
11:13 180.54 180.54 180.54 180.54 1.8K
11:17 180.76 181.03 180.76 181.03 1.3K
11:18 181.03 181.03 181.03 181.03 0.5K
11:19 180.89 180.89 180.89 180.89 0.3K
11:20 180.91 180.91 180.91 180.91 0.3K
11:23 180.91 180.91 180.91 180.91 1.2K
11:27 181.20 181.20 181.20 181.20 1.5K
11:29 181.30 181.30 181.30 181.30 1.0K
11:35 182.24 182.24 182.24 182.24 0.8K
11:40 182.33 182.33 182.33 182.33 0.6K
11:42 182.08 182.08 182.08 182.08 1.3K
11:46 181.89 181.89 181.89 181.89 0.3K
11:49 181.93 181.93 181.93 181.93 0.6K
11:52 181.82 181.82 181.82 181.82 0.5K
11:54 181.63 181.63 181.63 181.63 0.1K
11:55 181.65 181.70 181.65 181.70 1.7K
11:58 181.80 181.92 181.80 181.84 1.1K
11:59 181.68 181.68 181.50 181.50 4.1K
12:01 181.61 181.61 181.61 181.61 1.1K
12:03 181.80 181.80 181.80 181.80 1.3K
12:06 182.03 182.03 182.03 182.03 0.5K
12:08 182.04 182.04 182.02 182.02 1.3K
12:09 181.85 182.04 181.85 182.04 1.9K
12:16 182.11 182.15 181.84 181.84 6.6K
12:17 181.64 181.64 181.64 181.64 0.1K
12:18 181.77 181.77 181.77 181.77 0.1K
12:19 181.62 181.62 181.62 181.62 0.6K
12:20 181.89 181.89 181.89 181.89 0.9K
12:25 181.68 181.68 181.68 181.68 0.2K
12:26 181.72 181.72 181.72 181.72 1.0K
12:27 182.04 182.04 182.04 182.04 2.3K
12:29 182.20 182.22 182.20 182.22 1.5K
12:30 182.38 182.54 182.38 182.54 1.5K
12:32 182.12 182.12 182.12 182.12 0.2K
12:35 182.38 182.38 182.38 182.38 0.3K
12:36 182.62 182.62 182.62 182.62 0.5K
12:37 182.68 182.68 182.68 182.68 0.6K
12:39 182.37 182.45 182.37 182.45 6.3K
12:41 182.30 182.30 182.28 182.30 0.8K
12:42 182.63 182.63 182.63 182.63 1.8K
12:45 182.27 182.27 182.27 182.27 0.2K
12:46 182.15 182.15 182.12 182.12 1.3K
12:53 182.31 182.31 182.31 182.31 0.4K
12:56 182.21 182.23 182.21 182.23 2.9K
12:57 181.93 181.93 181.93 181.93 1.2K
13:02 181.46 181.68 181.46 181.68 0.6K
13:03 181.52 181.52 181.52 181.52 0.6K
13:04 181.45 181.45 181.45 181.45 1.8K
13:06 181.17 181.17 181.17 181.17 0.9K
13:08 181.09 181.56 181.09 181.56 8.8K
13:09 181.40 181.40 181.40 181.40 0.4K
13:10 181.56 181.56 181.44 181.44 2.4K
13:11 181.16 181.16 181.16 181.16 0.1K
13:12 181.33 181.33 181.33 181.33 0.2K
13:15 181.31 181.31 181.31 181.31 0.8K
13:16 181.47 181.47 181.36 181.36 1.4K
13:17 181.67 181.67 181.67 181.67 1.4K
13:21 181.44 181.44 181.44 181.44 1.6K
13:26 181.21 181.21 181.01 181.01 1.4K
13:27 181.00 181.00 181.00 181.00 1.8K
13:28 181.00 181.00 180.87 180.87 1.8K
13:29 180.81 180.81 180.81 180.81 0.4K
13:30 180.60 180.60 180.60 180.60 1.6K
13:31 181.00 181.00 180.97 180.97 2.0K
13:33 180.80 180.80 180.80 180.80 0.8K
13:36 180.71 180.71 180.71 180.71 0.9K
13:37 180.68 180.68 180.68 180.68 0.4K
13:38 180.71 180.71 180.65 180.65 0.4K
13:40 180.75 180.75 180.75 180.75 4.4K
13:41 181.01 181.01 181.01 181.01 1.0K
13:45 180.93 180.93 180.93 180.93 1.3K
13:50 180.81 180.81 180.81 180.81 1.0K
13:52 180.82 180.82 180.82 180.82 0.3K
13:53 181.00 181.00 181.00 181.00 0.9K
13:56 180.94 180.94 180.94 180.94 2.8K
13:57 181.16 181.16 181.16 181.16 1.8K
13:58 181.04 181.04 181.04 181.03 0.2K
14:00 181.39 182.01 181.39 182.01 5.7K
14:01 181.99 181.99 181.99 181.99 0.5K
14:03 181.40 181.40 181.38 181.38 2.2K
14:04 181.42 181.42 181.42 181.42 0.7K
14:05 181.46 181.46 181.46 181.46 0.6K
14:08 181.46 181.46 181.46 181.46 0.7K
14:09 181.54 181.54 181.22 181.22 1.7K
14:12 181.89 181.89 181.89 181.89 0.7K
14:14 181.87 181.87 181.76 181.76 0.4K
14:15 181.91 181.91 181.21 181.21 0.9K
14:16 181.90 181.90 181.80 181.80 0.5K
14:17 181.80 181.88 181.67 181.67 0.9K
14:18 181.92 181.93 181.68 181.93 1.2K
14:19 181.91 181.91 181.68 181.68 0.6K
14:20 181.88 181.90 181.88 181.90 0.7K
14:21 181.85 181.85 181.85 181.85 0.6K
14:22 181.69 181.69 181.69 181.69 0.3K
14:23 181.69 181.69 181.69 181.69 4.2K
14:26 181.08 181.08 181.08 181.08 0.8K
14:28 181.17 181.17 181.17 181.17 0.9K
14:30 181.36 181.36 181.02 181.02 1.0K
14:31 181.16 181.16 181.16 181.16 0.7K
14:35 181.17 181.17 181.17 181.17 1.0K
14:38 181.02 181.02 181.00 181.00 1.5K
14:40 180.99 180.99 180.99 180.99 2.3K
14:42 181.28 181.28 181.28 181.28 0.6K
14:43 180.94 180.94 180.94 180.94 0.3K
14:45 181.39 181.51 181.39 181.44 2.4K
14:46 181.50 181.50 181.50 181.50 0.3K
14:47 181.50 181.50 181.50 181.50 1.2K
14:52 181.69 181.69 181.61 181.61 1.4K
14:53 181.61 181.61 181.61 181.61 1.9K
14:55 181.99 181.99 181.99 181.99 0.5K
14:56 181.94 181.94 181.94 181.94 0.7K
14:57 182.35 182.35 182.35 182.35 1.4K
14:58 182.13 182.19 182.13 182.19 2.2K
15:03 182.44 182.44 182.27 182.27 1.0K
15:06 182.06 182.55 182.06 182.55 1.9K
15:07 182.66 182.66 182.66 182.66 1.6K
15:10 182.66 182.67 182.66 182.67 3.1K
15:11 182.67 182.67 182.67 182.67 0.5K
15:12 182.68 182.68 182.68 182.68 2.0K
15:13 182.69 182.69 182.68 182.68 0.9K
15:14 182.61 182.70 182.61 182.70 0.9K
15:15 182.55 182.71 182.55 182.71 1.1K
15:16 182.72 182.74 182.55 182.55 3.7K
15:17 182.49 182.62 182.49 182.62 0.9K
15:18 182.62 182.62 182.62 182.62 2.9K
15:19 182.36 182.62 182.36 182.41 2.0K
15:20 182.21 182.21 182.00 182.00 1.9K
15:21 181.59 181.59 181.59 181.59 2.6K
15:22 181.75 181.75 181.75 181.75 0.2K
15:23 181.63 181.63 181.63 181.63 2.5K
15:26 181.60 181.60 181.47 181.47 0.9K
15:27 181.44 181.44 181.33 181.33 1.2K
15:28 181.30 181.30 181.30 181.30 0.2K
15:29 181.22 181.22 181.22 181.22 0.7K
15:30 181.00 181.09 181.00 181.09 0.9K
15:31 181.00 181.09 181.00 181.09 1.5K
15:32 181.32 181.32 181.29 181.29 2.0K
15:33 181.31 181.31 181.31 181.31 0.7K
15:34 181.26 181.32 181.11 181.30 2.4K
15:35 181.44 181.44 181.44 181.44 0.9K
15:36 181.58 181.58 181.58 181.58 0.6K
15:37 181.80 181.80 181.60 181.60 0.7K
15:38 181.60 181.60 181.60 181.60 2.8K
15:43 181.47 181.47 181.47 181.47 1.7K
15:44 181.56 181.69 181.56 181.69 2.5K
15:46 181.64 181.64 181.64 181.64 1.1K
15:47 181.65 181.65 181.65 181.65 3.1K
15:48 181.95 182.06 181.95 182.06 2.4K
15:49 182.13 182.26 182.00 182.26 3.3K
15:50 181.94 181.94 181.81 181.81 9.2K
15:51 181.40 181.47 181.26 181.47 2.5K
15:52 181.50 181.50 181.37 181.37 5.5K
15:53 181.37 181.45 181.36 181.45 4.2K
15:54 181.39 182.04 181.39 182.04 9.2K
15:55 181.81 181.81 181.79 181.79 2.3K
15:56 181.96 181.96 181.49 181.55 20.4K
15:57 181.59 181.82 181.55 181.73 8.7K
15:58 181.67 181.67 181.51 181.51 9.6K
15:59 181.30 181.41 181.23 181.28 114.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음