Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
246.95
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 170.87 170.87 170.87 170.87 7.1K
09:34 170.25 170.91 170.25 170.91 1.3K
09:35 170.91 170.91 170.91 170.91 1.2K
09:36 170.93 170.93 170.93 170.93 0.9K
09:39 171.05 171.05 171.05 171.05 1.2K
09:40 171.08 171.08 171.08 171.08 0.9K
09:42 171.52 171.52 171.52 171.52 2.5K
09:47 171.05 171.05 171.05 171.05 0.2K
09:48 171.50 171.50 171.50 171.50 0.8K
09:50 171.00 171.00 171.00 171.00 0.5K
09:51 171.05 171.05 171.05 171.05 0.3K
09:53 171.00 171.00 170.70 170.70 1.8K
09:54 170.75 170.75 170.75 170.75 0.5K
09:56 170.50 171.50 170.50 170.75 0.9K
09:57 170.75 170.75 170.75 170.75 0.1K
09:58 170.69 170.75 170.69 170.75 0.3K
09:59 170.75 170.75 170.40 170.40 1.7K
10:01 170.33 170.55 170.33 170.55 1.2K
10:02 169.84 169.84 169.43 169.43 0.4K
10:03 169.84 169.84 169.00 169.00 5.1K
10:04 169.03 169.03 169.03 169.03 0.4K
10:05 169.19 169.19 169.03 169.03 0.5K
10:06 169.73 169.73 169.73 169.73 2.0K
10:07 169.73 169.73 169.73 169.73 0.2K
10:08 169.60 169.66 169.60 169.66 1.9K
10:09 169.67 169.67 169.04 169.04 8.8K
10:10 169.43 169.73 169.34 169.50 19.2K
10:11 169.76 169.89 169.73 169.76 10.9K
10:13 169.68 169.90 169.68 169.85 8.0K
10:14 169.90 170.15 169.85 170.07 11.5K
10:15 170.07 170.43 169.43 169.49 8.6K
10:16 169.41 169.62 169.41 169.62 2.3K
10:17 169.54 169.65 169.54 169.59 2.8K
10:18 169.73 169.73 169.73 169.73 1.0K
10:20 169.91 170.34 169.91 170.34 1.1K
10:21 170.41 170.93 170.41 170.93 0.6K
10:22 170.48 170.48 170.48 170.48 0.3K
10:23 170.55 170.55 170.55 170.55 1.3K
10:24 170.61 171.03 170.61 171.03 2.6K
10:25 170.61 170.61 170.61 170.61 0.8K
10:26 170.48 170.72 170.48 170.72 1.3K
10:29 170.72 170.72 170.69 170.69 1.7K
10:31 169.77 170.06 169.77 170.06 3.2K
10:33 169.55 169.55 169.55 169.55 0.5K
10:34 169.71 169.71 169.71 169.71 1.2K
10:36 169.41 169.41 169.03 169.03 1.4K
10:37 169.32 169.53 169.32 169.53 3.0K
10:38 169.37 169.40 169.37 169.40 1.1K
10:39 169.41 169.57 169.41 169.57 2.5K
10:42 168.63 168.91 168.63 168.91 1.4K
10:43 168.92 168.92 168.92 168.92 1.5K
10:44 168.91 168.91 168.91 168.91 1.3K
10:45 169.02 169.02 169.02 169.02 0.9K
10:46 168.98 169.50 168.98 169.50 3.7K
10:48 169.57 169.57 169.57 169.57 0.9K
10:50 169.50 169.50 169.50 169.50 0.5K
10:51 169.25 169.25 169.25 169.25 1.6K
10:52 169.18 169.18 169.18 169.18 0.7K
10:53 169.40 169.40 169.39 169.39 0.8K
10:54 169.62 169.63 169.62 169.63 3.9K
10:55 169.79 169.79 169.79 169.79 1.0K
10:56 169.97 169.97 169.97 169.97 0.9K
10:57 169.81 169.81 169.81 169.81 1.8K
10:58 170.01 170.01 170.01 170.01 1.0K
10:59 170.22 170.22 170.22 170.22 0.7K
11:00 170.13 170.39 170.13 170.39 2.4K
11:02 170.65 170.65 170.35 170.35 1.0K
11:03 170.49 170.49 170.49 170.49 0.9K
11:04 170.99 171.30 170.99 171.14 3.5K
11:06 171.34 171.34 171.15 171.15 2.9K
11:07 171.26 171.26 171.26 171.26 1.2K
11:09 171.87 171.87 171.87 171.87 0.4K
11:10 171.81 171.81 171.81 171.81 1.6K
11:11 172.19 172.75 172.09 172.75 3.1K
11:12 172.83 172.83 172.83 172.83 0.6K
11:13 172.97 172.97 172.65 172.65 2.3K
11:14 172.88 172.88 172.85 172.88 2.4K
11:15 172.72 172.72 172.49 172.49 4.6K
11:17 172.88 173.05 172.88 173.05 3.2K
11:18 172.88 172.88 172.88 172.88 1.6K
11:19 172.99 172.99 172.99 172.99 0.4K
11:20 172.99 172.99 172.99 172.99 0.3K
11:21 172.78 172.78 172.78 172.78 1.3K
11:22 173.26 173.26 173.26 173.26 21.8K
11:24 173.15 173.15 172.98 173.02 2.6K
11:25 172.75 172.75 172.75 172.75 6.7K
11:26 172.92 172.92 172.82 172.82 0.5K
11:27 172.82 172.82 172.54 172.54 2.5K
11:28 172.72 172.72 172.58 172.58 4.5K
11:29 172.63 172.63 172.36 172.36 7.1K
11:30 172.25 172.25 172.18 172.18 1.7K
11:31 171.84 171.84 171.76 171.76 4.0K
11:34 172.31 172.31 172.31 172.31 1.6K
11:36 172.38 172.50 172.38 172.50 0.7K
11:39 172.39 172.39 172.39 172.39 0.4K
11:40 172.39 172.78 172.39 172.50 3.7K
11:42 172.56 172.59 172.56 172.59 3.1K
11:44 172.59 172.59 172.27 172.27 1.9K
11:45 172.19 172.19 172.19 172.19 0.3K
11:46 172.15 172.15 172.15 172.15 1.2K
11:47 172.12 172.12 172.12 172.12 0.6K
11:48 172.11 172.12 172.11 172.12 0.9K
11:50 172.12 172.37 172.12 172.37 2.2K
11:52 172.72 172.72 172.69 172.69 2.1K
11:54 172.69 172.69 172.69 172.69 0.8K
11:55 172.79 172.79 172.79 172.79 0.2K
11:56 172.78 172.78 172.78 172.78 0.5K
11:57 172.65 172.65 172.65 172.65 2.9K
11:58 172.98 172.98 172.98 172.98 1.4K
12:00 173.72 174.00 173.72 174.00 1.1K
12:02 174.32 174.32 174.32 174.32 0.4K
12:03 174.33 174.35 174.10 174.10 1.3K
12:04 174.63 174.71 174.63 174.71 1.4K
12:05 174.80 174.80 174.80 174.80 1.4K
12:06 174.70 174.71 174.70 174.71 2.2K
12:07 174.94 175.35 174.84 175.35 1.9K
12:08 175.21 175.21 175.08 175.08 0.6K
12:09 175.12 175.12 175.12 175.12 1.8K
12:10 175.12 175.12 175.12 175.12 1.7K
12:11 175.16 175.16 175.16 175.16 0.9K
12:12 175.14 175.39 175.14 175.39 1.5K
12:13 175.64 175.64 175.64 175.64 0.3K
12:14 175.64 175.69 175.64 175.69 0.6K
12:15 175.64 175.64 175.64 175.64 0.5K
12:16 175.64 175.64 175.43 175.43 0.9K
12:17 175.67 175.68 175.67 175.67 2.9K
12:21 176.03 176.03 176.03 176.03 0.9K
12:23 176.25 176.25 176.25 176.25 0.8K
12:25 176.68 176.68 176.68 176.68 1.4K
12:26 176.58 176.58 176.49 176.49 0.4K
12:27 176.52 176.52 176.52 176.52 0.5K
12:28 176.52 176.52 176.52 176.52 1.2K
12:29 176.37 176.42 176.37 176.42 2.6K
12:30 176.03 176.24 176.03 176.24 4.2K
12:31 176.02 176.02 175.82 175.82 2.3K
12:34 175.19 175.19 175.18 175.18 1.2K
12:35 175.11 175.11 175.11 175.11 0.3K
12:36 175.06 175.06 174.90 174.90 4.2K
12:37 175.01 175.01 174.84 174.84 0.7K
12:38 174.65 174.65 174.65 174.65 1.5K
12:39 174.63 174.63 174.41 174.41 1.0K
12:40 174.52 174.52 174.52 174.52 1.6K
12:41 174.52 174.52 174.15 174.15 2.6K
12:42 174.26 174.26 174.26 174.26 3.7K
12:45 174.40 174.40 174.40 174.40 0.5K
12:46 174.39 174.39 174.39 174.39 0.4K
12:47 174.10 174.34 174.10 174.34 0.4K
12:48 174.34 174.34 174.34 174.34 1.9K
12:50 174.30 174.30 174.30 174.30 0.7K
12:51 174.12 174.12 174.12 174.12 1.0K
12:52 173.91 173.91 173.91 173.91 1.9K
12:56 174.41 174.41 174.41 174.41 1.2K
12:57 174.37 174.37 174.37 174.37 0.8K
12:59 174.37 174.37 174.37 174.37 0.9K
13:00 174.37 174.98 174.37 174.98 2.2K
13:01 175.00 175.00 175.00 175.00 0.9K
13:03 174.70 174.70 174.70 174.70 0.8K
13:04 174.75 174.75 174.75 174.75 1.8K
13:06 175.01 175.01 175.01 175.01 0.9K
13:07 174.53 174.63 174.53 174.63 2.4K
13:08 174.68 174.77 174.68 174.77 2.6K
13:09 174.75 174.75 174.75 174.75 2.1K
13:10 174.65 174.65 174.65 174.65 1.5K
13:11 174.08 174.08 174.08 174.08 0.4K
13:12 174.03 174.03 174.03 174.03 0.8K
13:13 174.12 174.30 174.12 174.30 0.3K
13:14 174.26 174.26 174.26 174.26 1.3K
13:15 174.27 174.27 174.27 174.27 1.5K
13:16 173.95 173.95 173.62 173.86 3.4K
13:19 173.79 173.79 173.64 173.64 1.4K
13:20 173.65 173.65 173.65 173.65 0.5K
13:21 173.34 173.34 173.34 173.34 1.3K
13:22 172.97 173.19 172.97 173.19 1.7K
13:23 173.22 173.22 173.22 173.22 0.6K
13:24 173.60 173.60 173.60 173.60 1.9K
13:26 173.69 173.84 173.36 173.36 4.7K
13:27 173.52 173.52 173.52 173.52 1.6K
13:30 173.54 173.54 173.54 173.54 1.5K
13:31 173.54 173.55 173.54 173.55 2.7K
13:32 173.18 173.18 173.18 173.18 0.8K
13:33 172.82 173.04 172.82 173.04 1.4K
13:34 172.83 173.00 172.83 173.00 1.9K
13:35 173.02 173.26 173.02 173.26 1.3K
13:36 173.41 173.41 173.41 173.41 0.7K
13:37 173.42 173.42 173.42 173.42 0.6K
13:38 173.62 173.62 173.62 173.62 0.5K
13:39 173.28 173.28 173.28 173.28 2.0K
13:40 173.28 173.28 173.28 173.28 0.8K
13:41 173.28 173.28 173.28 173.28 0.6K
13:43 173.11 173.11 173.11 173.11 0.5K
13:44 173.48 173.48 173.48 173.48 0.8K
13:45 173.58 173.67 173.58 173.67 0.6K
13:48 173.38 173.38 173.38 173.38 1.5K
13:49 173.26 173.26 173.26 173.26 4.8K
13:50 173.37 173.37 173.37 173.37 1.1K
13:51 173.26 173.26 173.02 173.02 2.9K
13:52 173.03 173.03 173.03 173.03 2.2K
13:53 172.86 172.91 172.86 172.91 0.6K
13:54 173.00 173.43 173.00 173.34 3.2K
13:56 173.43 173.50 173.29 173.29 3.2K
13:59 173.11 173.11 173.11 173.11 0.7K
14:00 173.37 173.37 173.37 173.37 0.4K
14:01 173.12 173.30 173.12 173.30 3.3K
14:02 173.32 173.32 173.32 173.32 0.9K
14:04 173.56 173.82 173.56 173.82 3.5K
14:08 174.09 174.42 174.09 174.42 8.4K
14:09 174.20 174.38 174.20 174.38 4.8K
14:10 174.36 174.42 174.36 174.42 1.6K
14:11 174.42 174.42 174.42 174.42 0.2K
14:12 174.42 174.42 174.42 174.42 0.3K
14:13 174.42 174.64 174.30 174.30 2.7K
14:14 174.60 174.60 174.60 174.60 0.5K
14:15 174.67 174.67 174.67 174.67 3.1K
14:17 174.61 174.74 174.58 174.70 6.0K
14:21 174.50 174.50 174.50 174.50 0.7K
14:23 175.23 175.25 175.23 175.25 1.3K
14:24 175.30 175.34 175.26 175.34 0.7K
14:25 175.29 175.29 175.29 175.29 0.4K
14:26 175.05 175.05 175.05 175.05 2.0K
14:27 174.98 174.98 174.98 174.98 1.0K
14:29 175.24 175.29 175.24 175.29 0.6K
14:30 175.07 175.07 175.01 175.01 0.2K
14:31 175.01 175.01 175.01 175.01 2.2K
14:33 175.53 175.63 175.53 175.63 1.9K
14:36 175.62 175.62 175.62 175.62 0.7K
14:37 175.62 175.62 175.62 175.62 1.1K
14:38 175.73 175.73 175.58 175.58 2.9K
14:39 175.46 175.46 175.46 175.46 0.3K
14:40 175.46 175.46 175.46 175.46 0.8K
14:41 175.59 175.59 175.59 175.59 0.3K
14:42 175.79 175.79 175.79 175.79 1.1K
14:44 175.84 175.92 175.84 175.92 1.2K
14:45 175.75 175.75 175.75 175.75 0.4K
14:46 176.05 176.05 176.05 176.05 0.9K
14:48 176.24 176.24 176.19 176.19 2.2K
14:49 176.18 176.18 176.18 176.18 0.6K
14:50 176.32 176.36 176.26 176.26 3.1K
14:52 176.36 176.36 176.36 176.36 1.5K
14:54 176.65 176.65 176.65 176.65 0.7K
14:55 176.58 176.75 176.58 176.75 1.4K
14:56 176.96 176.96 176.79 176.79 1.1K
14:58 176.79 176.79 176.65 176.65 2.3K
14:59 176.67 176.67 176.66 176.67 2.2K
15:00 176.67 176.67 176.63 176.63 2.1K
15:01 176.60 176.60 176.60 176.60 1.0K
15:02 176.43 176.43 176.43 176.43 2.7K
15:03 176.39 176.39 176.35 176.35 1.7K
15:04 176.31 176.64 176.31 176.64 3.4K
15:05 176.84 176.84 176.84 176.84 0.4K
15:06 176.65 176.71 176.46 176.46 3.7K
15:07 176.12 176.12 176.12 176.12 6.7K
15:10 176.44 176.44 176.41 176.41 1.0K
15:11 176.40 176.56 176.27 176.40 2.0K
15:12 176.38 176.38 176.15 176.15 3.1K
15:13 176.17 176.24 175.99 176.24 3.3K
15:14 176.16 176.16 176.16 176.16 0.5K
15:15 176.28 176.41 176.28 176.32 2.7K
15:16 176.44 176.44 176.44 176.44 1.4K
15:17 176.07 176.10 175.96 176.10 3.5K
15:18 176.10 176.10 175.89 175.91 2.0K
15:19 175.82 175.92 175.82 175.92 0.6K
15:20 175.92 175.92 175.89 175.89 1.6K
15:21 175.76 175.76 175.72 175.73 4.1K
15:22 175.40 175.59 175.40 175.59 5.0K
15:24 175.90 176.06 175.90 176.02 2.9K
15:25 176.06 176.06 176.06 176.06 1.5K
15:26 176.10 176.10 175.64 175.64 4.6K
15:27 175.63 175.63 175.63 175.63 0.3K
15:28 175.63 175.63 175.49 175.49 3.1K
15:29 175.40 175.50 175.37 175.49 4.1K
15:30 175.49 175.49 175.49 175.49 1.9K
15:31 175.51 175.80 175.51 175.70 2.0K
15:32 175.72 175.72 175.60 175.60 2.0K
15:33 175.60 175.72 175.56 175.56 6.5K
15:34 175.56 175.88 175.56 175.88 5.3K
15:35 175.37 175.58 175.37 175.58 1.0K
15:36 175.58 175.58 175.46 175.46 1.5K
15:37 175.42 175.56 175.42 175.56 1.2K
15:38 175.71 175.72 175.50 175.50 4.8K
15:40 175.93 176.08 175.93 175.96 3.3K
15:41 175.96 176.76 175.96 176.76 3.0K
15:42 176.80 176.92 176.80 176.80 1.7K
15:43 176.64 177.00 176.64 176.64 3.6K
15:44 177.00 177.00 176.81 176.81 1.7K
15:45 176.54 176.62 176.54 176.62 4.8K
15:46 176.84 177.00 176.70 176.78 6.1K
15:47 176.77 176.86 176.59 176.81 2.9K
15:48 176.79 176.82 176.79 176.79 2.6K
15:49 176.93 176.98 176.79 176.98 2.5K
15:50 176.87 176.87 176.51 176.59 12.0K
15:51 176.49 176.51 176.19 176.44 15.3K
15:52 176.50 176.50 176.38 176.46 7.4K
15:53 176.49 176.77 176.45 176.77 9.3K
15:54 176.89 177.04 176.86 176.86 10.6K
15:55 176.79 176.99 176.65 176.96 15.3K
15:56 176.91 177.15 176.88 177.04 18.0K
15:57 177.20 177.31 177.12 177.12 11.8K
15:58 177.15 177.23 177.05 177.15 20.9K
15:59 177.27 177.52 177.24 177.38 194.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음