Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
245.54
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 251.93 251.93 250.77 250.77 7.5K
09:31 251.93 251.93 251.93 251.93 0.5K
09:32 251.61 251.93 251.61 251.93 4.5K
09:39 252.55 252.55 252.55 252.55 0.9K
09:40 252.25 252.25 251.25 251.86 3.2K
09:43 253.08 253.34 253.08 253.34 3.2K
09:44 252.62 252.67 252.62 252.67 2.5K
09:47 252.21 252.21 252.21 252.21 0.3K
09:49 252.02 252.23 251.67 251.67 3.4K
09:53 251.75 251.75 251.75 251.75 1.0K
09:56 251.60 251.60 251.57 251.57 0.6K
09:57 251.56 251.56 251.56 251.56 0.4K
09:58 250.82 250.82 250.82 250.82 3.7K
10:00 250.98 251.42 250.98 251.42 4.7K
10:01 251.40 251.40 251.40 251.40 2.9K
10:03 251.72 251.82 251.72 251.82 1.6K
10:04 251.78 251.78 251.78 251.78 1.0K
10:05 252.35 252.35 252.35 252.35 0.9K
10:08 252.41 252.41 252.41 252.41 1.2K
10:09 252.59 252.59 252.59 252.59 0.7K
10:10 252.98 252.98 252.48 252.48 2.6K
10:11 252.14 252.34 252.14 252.34 2.7K
10:12 252.54 252.54 252.54 252.54 0.3K
10:13 252.43 252.43 252.43 252.43 1.3K
10:14 252.43 252.43 252.43 252.43 0.6K
10:15 252.43 252.43 252.43 252.43 1.6K
10:18 252.17 252.17 252.17 252.17 3.9K
10:20 251.89 251.98 251.89 251.98 1.5K
10:21 252.17 252.17 252.17 252.17 1.0K
10:22 251.68 251.68 251.68 251.68 0.4K
10:23 251.68 251.68 251.68 251.68 4.2K
10:24 252.23 252.23 252.23 252.23 1.9K
10:26 252.04 252.04 252.04 252.04 0.6K
10:27 252.36 252.36 252.30 252.30 1.7K
10:30 252.97 252.97 252.97 252.97 0.5K
10:31 252.71 252.71 252.71 252.71 0.2K
10:32 253.09 253.23 253.09 253.23 2.9K
10:33 253.84 253.84 253.27 253.27 1.8K
10:34 253.22 253.22 253.22 253.22 0.2K
10:35 253.33 253.33 253.33 253.33 1.8K
10:37 253.19 253.38 253.19 253.38 1.3K
10:39 253.43 253.43 253.43 253.43 0.3K
10:40 253.43 253.43 253.43 253.43 0.3K
10:41 253.43 253.43 253.12 253.33 3.3K
10:42 253.43 253.43 253.38 253.38 3.7K
10:45 253.38 253.38 253.38 253.38 0.9K
10:46 253.39 253.39 253.39 253.39 0.7K
10:47 253.32 253.32 253.32 253.32 2.9K
10:50 253.73 253.73 253.73 253.73 2.1K
10:51 253.41 253.62 253.41 253.62 1.7K
10:55 253.33 253.33 253.33 253.33 0.7K
10:56 253.64 253.64 253.64 253.64 4.3K
10:57 254.24 254.24 254.13 254.13 0.9K
10:59 254.14 254.14 254.14 254.14 0.4K
11:00 254.14 254.14 254.14 254.14 1.2K
11:01 254.51 254.51 254.51 254.51 1.4K
11:04 254.17 254.17 254.17 254.17 1.2K
11:05 254.30 254.30 254.06 254.06 3.7K
11:07 253.87 253.87 253.79 253.79 4.5K
11:09 253.89 253.89 253.89 253.89 0.9K
11:10 254.12 254.12 254.12 254.12 1.5K
11:11 254.12 254.12 254.12 254.12 1.0K
11:12 254.57 254.57 254.57 254.57 0.9K
11:16 255.00 255.00 255.00 255.00 1.9K
11:18 255.07 255.07 255.07 255.07 1.5K
11:21 255.03 255.03 255.03 255.03 0.2K
11:22 254.71 255.02 254.71 254.93 1.0K
11:24 255.02 255.02 254.45 254.45 3.6K
11:25 254.36 254.76 254.36 254.76 1.5K
11:26 254.39 254.39 254.39 254.38 4.1K
11:27 254.40 254.40 254.39 254.39 10.0K
11:29 254.52 254.56 254.52 254.56 2.5K
11:30 254.56 254.56 254.56 254.56 1.7K
11:31 255.06 255.06 255.06 255.06 0.8K
11:34 255.31 255.31 255.18 255.18 1.0K
11:35 255.08 255.08 255.08 255.08 0.7K
11:37 255.50 255.50 255.50 255.50 0.6K
11:38 255.49 255.49 255.49 255.49 2.1K
11:39 255.25 255.29 255.25 255.29 1.3K
11:40 255.47 255.72 255.47 255.72 2.2K
11:42 255.72 255.72 255.72 255.72 0.7K
11:44 255.26 255.26 255.26 255.26 1.3K
11:45 255.39 255.39 255.39 255.39 0.7K
11:47 255.61 255.61 255.61 255.61 0.8K
11:49 255.38 255.38 255.38 255.38 1.3K
11:53 255.40 255.40 255.40 255.40 0.5K
11:54 255.40 255.40 255.40 255.40 1.1K
11:55 255.41 255.41 255.41 255.41 0.7K
11:56 255.61 255.61 255.41 255.41 0.9K
11:58 255.44 255.44 255.44 255.44 0.5K
12:00 255.35 255.35 255.14 255.14 2.9K
12:01 255.05 255.36 255.05 255.36 1.1K
12:02 255.26 255.50 255.26 255.50 74.8K
12:05 255.50 255.50 255.47 255.47 1.6K
12:07 255.58 255.67 255.58 255.67 0.9K
12:08 255.76 255.76 255.76 255.76 1.8K
12:13 255.66 255.85 255.66 255.85 2.0K
12:14 255.37 255.63 255.37 255.63 6.7K
12:25 255.63 255.63 255.63 255.63 1.2K
12:27 255.67 255.67 255.32 255.32 4.4K
12:28 255.31 255.31 255.31 255.31 0.2K
12:29 255.35 255.35 255.35 255.35 2.1K
12:31 255.40 255.49 255.38 255.49 3.5K
12:34 255.56 255.56 255.56 255.56 0.5K
12:35 255.64 255.64 255.45 255.45 6.0K
12:36 256.04 256.04 256.04 256.04 2.0K
12:39 255.83 255.83 255.51 255.51 3.4K
12:43 255.78 255.78 255.78 255.78 4.3K
12:44 255.73 255.73 255.73 255.73 0.5K
12:46 255.53 255.53 255.53 255.53 0.9K
12:48 255.93 255.93 255.93 255.93 1.6K
12:50 255.89 255.89 255.77 255.77 2.4K
12:51 256.02 256.02 256.02 256.02 0.9K
12:52 255.88 255.88 255.88 255.88 1.9K
12:54 255.58 255.58 255.58 255.58 1.1K
12:56 255.87 255.87 255.53 255.53 3.1K
12:59 255.68 255.68 255.54 255.54 1.0K
13:01 255.65 255.65 255.65 255.65 1.2K
13:02 255.65 255.65 255.65 255.65 0.3K
13:03 255.76 255.76 255.76 255.76 0.8K
13:04 255.75 255.75 255.75 255.75 0.5K
13:07 255.76 255.76 255.56 255.56 3.8K
13:08 255.31 255.43 255.31 255.43 0.8K
13:09 255.44 255.67 255.44 255.67 2.5K
13:13 255.53 255.53 255.53 255.53 1.4K
13:14 255.33 255.33 255.33 255.33 2.1K
13:15 255.30 255.38 255.30 255.38 3.0K
13:16 255.38 255.46 255.38 255.46 1.5K
13:17 255.70 255.70 255.59 255.59 0.6K
13:18 255.58 255.58 255.58 255.58 0.6K
13:19 255.48 255.48 255.48 255.48 0.7K
13:20 255.33 255.33 255.33 255.33 3.7K
13:22 255.30 255.39 255.30 255.39 3.9K
13:24 255.58 255.58 255.58 255.58 0.6K
13:26 255.46 255.54 255.46 255.54 0.9K
13:27 255.40 255.40 255.40 255.40 0.3K
13:28 255.43 255.43 255.43 255.43 3.1K
13:29 255.41 255.41 255.37 255.37 1.6K
13:31 255.42 255.42 255.42 255.42 2.2K
13:37 255.53 255.53 255.53 255.53 0.7K
13:38 255.68 255.71 255.68 255.71 3.5K
13:39 255.98 255.98 255.98 255.98 0.3K
13:40 255.90 255.90 255.90 255.90 4.5K
13:41 255.72 255.72 255.72 255.72 3.1K
13:57 255.66 255.66 255.66 255.66 0.7K
13:58 255.64 255.69 255.55 255.65 1.8K
14:01 255.51 255.53 255.51 255.53 2.8K
14:02 255.53 255.53 255.53 255.53 1.8K
14:05 255.48 255.48 255.44 255.44 2.7K
14:06 255.47 255.47 255.47 255.47 0.5K
14:07 255.47 255.59 255.47 255.59 4.3K
14:08 255.57 255.57 255.57 255.57 1.1K
14:13 255.55 255.55 255.55 255.55 0.8K
14:14 255.55 255.55 255.55 255.55 3.8K
14:15 255.14 255.14 255.14 255.14 0.4K
14:17 255.29 255.29 255.29 255.29 0.9K
14:21 255.32 255.38 255.28 255.38 7.7K
14:22 255.52 255.52 255.52 255.52 0.4K
14:23 255.47 255.47 255.47 255.47 1.1K
14:24 255.51 255.51 255.51 255.51 0.7K
14:25 255.51 255.51 255.51 255.51 0.6K
14:26 255.48 255.66 255.48 255.66 3.5K
14:28 255.87 255.87 255.87 255.87 2.7K
14:29 255.97 255.97 255.97 255.97 0.4K
14:31 255.97 255.97 255.97 255.97 0.7K
14:33 255.97 255.97 255.97 255.97 0.4K
14:36 255.71 255.71 255.71 255.71 1.0K
14:39 255.76 255.97 255.59 255.59 3.5K
14:40 255.68 255.68 255.68 255.68 0.9K
14:41 255.77 255.77 255.76 255.76 3.5K
14:42 255.76 255.78 255.76 255.78 0.3K
14:43 255.95 255.95 255.95 255.95 1.0K
14:45 255.76 255.76 255.76 255.76 1.5K
14:47 256.14 256.14 256.14 256.14 0.4K
14:48 256.16 256.16 256.16 256.15 0.4K
14:50 255.81 255.81 255.72 255.72 6.7K
14:52 255.87 255.87 255.75 255.87 5.1K
14:53 256.00 256.00 256.00 256.00 2.0K
14:54 255.96 255.97 255.96 255.97 0.6K
14:55 256.05 256.08 256.05 256.08 4.1K
14:56 256.10 256.10 255.92 255.94 6.5K
14:58 255.88 256.13 255.88 256.13 2.6K
14:59 256.10 256.10 256.10 256.10 0.3K
15:00 256.05 256.05 256.05 256.05 1.3K
15:02 256.20 256.20 256.20 256.20 0.7K
15:06 256.38 256.38 256.38 256.38 1.0K
15:07 256.43 256.44 256.43 256.44 0.5K
15:08 256.25 256.25 256.25 256.25 0.8K
15:10 256.21 256.21 256.09 256.09 1.3K
15:13 256.04 256.04 256.04 256.04 0.9K
15:14 255.95 256.03 255.95 255.99 1.9K
15:15 256.04 256.04 256.04 256.04 0.5K
15:16 256.03 256.05 256.03 256.05 1.3K
15:17 256.18 256.31 256.18 256.31 3.2K
15:18 256.14 256.14 256.14 256.14 0.6K
15:21 256.14 256.18 256.14 256.18 4.1K
15:25 255.97 255.97 255.96 255.96 1.5K
15:28 256.07 256.20 256.07 256.20 5.9K
15:29 256.40 256.44 256.40 256.44 1.9K
15:30 256.57 256.57 256.52 256.52 2.2K
15:31 256.49 256.49 256.49 256.49 0.3K
15:32 256.40 256.49 256.40 256.49 2.5K
15:33 256.54 256.54 256.54 256.54 1.0K
15:35 256.68 256.68 256.68 256.68 0.6K
15:36 256.78 256.78 256.78 256.77 1.6K
15:37 256.69 256.69 256.69 256.69 1.8K
15:38 256.60 256.60 256.60 256.60 2.2K
15:39 256.55 256.62 256.55 256.62 1.3K
15:40 256.53 256.53 256.53 256.52 0.8K
15:41 256.53 256.53 256.53 256.52 0.4K
15:42 256.53 256.53 256.42 256.42 2.7K
15:43 256.30 256.30 256.28 256.28 3.6K
15:44 256.12 256.12 256.12 256.12 0.6K
15:45 255.99 255.99 255.96 255.96 5.4K
15:46 255.96 256.02 255.91 256.02 4.1K
15:47 255.98 255.98 255.98 255.98 0.6K
15:48 255.80 255.83 255.80 255.83 5.7K
15:49 255.87 255.92 255.87 255.92 0.8K
15:50 255.92 255.92 255.91 255.92 10.4K
15:52 255.93 255.98 255.85 255.85 3.5K
15:53 255.84 255.87 255.83 255.87 4.8K
15:54 255.98 255.98 255.98 255.98 3.0K
15:55 256.49 256.68 256.49 256.68 26.6K
15:56 256.71 256.81 256.65 256.65 8.7K
15:57 256.70 256.73 256.70 256.70 7.1K
15:58 256.85 256.86 256.84 256.86 3.5K
15:59 256.92 257.40 256.87 257.31 171.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음