Carpenter Technology Corp (CRS)

CRS
🏛️ 미국 →
241.29
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 240.00 240.19 240.00 240.19 7.6K
09:31 240.06 240.06 240.06 240.06 0.5K
09:34 241.10 241.10 241.10 241.10 0.8K
09:38 240.52 240.52 240.52 240.52 0.4K
09:41 240.77 240.99 240.77 240.99 2.2K
09:45 240.74 240.74 240.74 240.74 1.3K
09:50 241.23 242.34 241.23 242.34 1.9K
09:51 241.44 241.44 241.44 241.44 1.9K
09:55 241.50 241.50 241.50 241.50 1.5K
09:58 242.32 242.32 242.32 242.32 0.8K
10:00 241.50 241.68 241.50 241.68 3.9K
10:03 242.33 242.33 242.33 242.33 0.3K
10:04 241.98 241.98 241.98 241.98 0.2K
10:05 242.21 242.37 242.02 242.02 1.2K
10:06 242.04 242.07 242.04 242.07 1.2K
10:07 242.25 242.25 242.25 242.25 0.8K
10:09 242.37 242.60 242.37 242.60 2.8K
10:10 242.56 242.57 242.56 242.57 1.4K
10:11 242.56 242.83 242.56 242.83 1.8K
10:12 242.78 242.78 242.78 242.78 0.4K
10:13 242.58 243.14 242.58 243.11 1.8K
10:14 242.88 242.88 242.58 242.58 4.2K
10:15 242.89 242.89 242.57 242.89 4.7K
10:20 242.63 243.12 242.63 243.12 0.9K
10:21 242.57 242.57 242.50 242.50 0.6K
10:22 243.11 243.11 243.11 243.11 0.7K
10:26 243.11 243.11 243.11 243.11 1.7K
10:29 243.51 243.51 243.51 243.51 0.6K
10:30 243.51 243.51 243.03 243.03 2.6K
10:31 243.22 243.44 243.22 243.44 3.6K
10:34 242.75 242.75 242.50 242.50 1.8K
10:35 242.33 242.33 242.33 242.33 2.3K
10:39 242.28 242.28 242.28 242.28 3.8K
10:45 243.36 243.36 243.36 243.36 0.4K
10:46 242.79 242.79 242.79 242.79 0.8K
10:49 242.48 242.48 242.44 242.44 4.8K
10:51 242.63 242.63 242.63 242.63 1.7K
10:54 243.17 243.17 243.11 243.11 0.7K
10:55 243.12 243.12 243.12 243.12 0.5K
10:56 242.88 242.88 242.88 242.88 2.2K
10:57 242.11 242.28 242.11 242.28 1.3K
10:58 242.47 242.47 242.47 242.47 1.5K
11:01 243.10 243.10 243.10 243.10 0.8K
11:04 242.63 243.09 242.63 243.09 1.1K
11:05 243.05 243.05 242.59 242.59 1.9K
11:06 242.65 242.65 242.65 242.65 0.2K
11:07 242.53 242.97 242.53 242.97 0.4K
11:08 242.68 242.68 242.68 242.68 1.1K
11:11 242.10 242.51 242.10 242.11 3.8K
11:12 241.89 241.89 241.89 241.89 1.7K
11:13 241.96 241.96 241.96 241.96 0.2K
11:14 241.73 241.73 241.73 241.73 0.5K
11:15 241.50 241.51 241.50 241.51 4.7K
11:19 241.51 241.51 241.51 241.51 0.6K
11:20 241.51 241.51 241.51 241.51 0.3K
11:21 241.69 241.69 241.51 241.51 0.6K
11:22 241.69 241.69 241.69 241.69 1.6K
11:23 241.86 241.86 241.86 241.86 1.0K
11:24 241.86 241.86 241.86 241.86 0.3K
11:26 241.59 241.59 241.39 241.39 5.0K
11:30 241.77 241.77 241.77 241.77 1.0K
11:33 241.99 242.08 241.99 242.08 1.2K
11:36 241.94 241.94 241.94 241.94 0.2K
11:37 242.08 242.08 241.54 241.58 2.7K
11:38 241.59 241.59 241.58 241.58 2.1K
11:39 241.58 241.58 241.22 241.22 1.7K
11:40 241.32 241.32 241.32 241.32 0.7K
11:41 241.36 241.36 241.36 241.36 1.6K
11:44 241.32 241.32 241.32 241.32 0.5K
11:45 241.33 241.37 241.33 241.33 5.6K
11:46 241.32 241.41 241.24 241.24 2.3K
11:49 241.60 241.60 241.60 241.60 2.1K
11:50 241.60 241.60 241.22 241.53 5.2K
11:51 241.54 241.59 241.54 241.55 1.6K
11:52 241.40 241.42 241.40 241.42 1.1K
11:53 241.37 241.38 241.30 241.30 6.2K
11:54 241.30 241.30 241.30 241.30 3.2K
11:55 241.30 241.30 241.23 241.23 3.8K
11:56 241.23 241.26 241.23 241.26 1.1K
11:58 241.27 241.27 241.27 241.27 0.3K
11:59 241.27 241.27 241.27 241.27 0.9K
12:00 241.24 241.24 241.21 241.21 3.4K
12:01 241.21 241.21 241.01 241.04 5.2K
12:02 241.09 241.10 241.02 241.10 3.8K
12:04 241.30 241.30 240.92 240.92 4.2K
12:06 241.08 241.08 241.08 241.08 1.3K
12:07 241.03 241.08 241.03 241.08 1.4K
12:10 241.10 241.10 241.10 241.10 0.5K
12:11 241.10 241.20 241.09 241.09 1.3K
12:12 241.10 241.10 241.10 241.10 0.9K
12:14 241.27 241.27 241.27 241.27 0.2K
12:15 241.46 241.51 241.46 241.49 2.3K
12:17 241.55 241.55 241.55 241.55 1.9K
12:18 241.56 241.56 241.56 241.56 0.1K
12:19 241.56 241.56 241.46 241.55 0.8K
12:20 241.37 241.54 241.37 241.54 3.9K
12:23 241.36 241.36 241.36 241.36 3.0K
12:25 241.49 241.49 241.49 241.49 1.7K
12:26 241.40 241.40 241.31 241.31 2.3K
12:27 241.34 241.34 241.34 241.34 1.8K
12:30 241.34 241.39 241.34 241.39 3.2K
12:31 241.30 241.39 241.30 241.39 1.3K
12:32 241.39 241.39 241.39 241.39 0.6K
12:34 241.40 241.40 241.40 241.40 1.8K
12:37 241.47 241.47 241.47 241.47 6.3K
12:38 240.91 240.91 240.91 240.91 1.4K
12:40 241.23 241.23 241.23 241.23 0.4K
12:44 241.49 241.49 241.19 241.38 10.3K
12:45 241.29 241.29 241.27 241.27 1.3K
12:47 241.05 241.05 241.05 241.05 0.1K
12:48 241.03 241.03 241.03 241.03 1.1K
12:50 240.95 240.95 240.95 240.95 0.6K
12:52 241.14 241.14 241.14 241.14 0.8K
12:56 240.50 240.69 240.45 240.69 1.5K
12:57 240.44 240.44 240.40 240.40 0.5K
12:58 240.44 240.50 239.94 239.94 5.2K
13:01 239.90 239.90 239.90 239.90 0.2K
13:02 240.00 240.49 240.00 240.49 5.6K
13:06 240.73 240.73 240.66 240.66 0.6K
13:07 240.66 240.89 240.66 240.89 3.4K
13:08 240.89 240.89 240.89 240.89 3.1K
13:10 241.12 241.12 240.95 240.95 1.6K
13:11 240.79 240.79 240.79 240.79 0.6K
13:13 240.82 240.82 240.82 240.82 0.7K
13:15 240.89 240.89 240.89 240.89 0.2K
13:16 240.68 240.68 240.68 240.68 1.8K
13:18 240.58 240.58 240.58 240.58 0.3K
13:19 240.64 240.64 240.64 240.64 0.2K
13:20 240.61 240.61 240.61 240.61 1.1K
13:21 240.60 240.60 240.43 240.43 1.3K
13:22 240.56 240.56 240.56 240.56 0.5K
13:23 240.41 240.41 240.20 240.20 1.9K
13:24 240.20 240.21 240.20 240.21 1.4K
13:25 240.19 240.19 240.19 240.19 0.3K
13:26 240.00 240.00 240.00 240.00 0.3K
13:27 240.01 240.01 239.96 239.96 0.8K
13:29 240.17 240.17 240.17 240.17 0.1K
13:30 239.97 240.17 239.97 240.17 1.2K
13:31 240.18 240.18 240.18 240.18 2.3K
13:32 240.37 240.37 240.32 240.32 4.1K
13:33 240.23 240.23 240.23 240.23 0.3K
13:34 240.41 240.41 240.41 240.41 0.2K
13:35 240.19 240.52 240.19 240.45 2.1K
13:36 240.45 240.45 240.45 240.45 0.3K
13:37 240.82 240.82 240.82 240.82 2.0K
13:38 240.68 240.74 240.68 240.70 1.1K
13:39 240.78 240.78 240.78 240.78 0.7K
13:41 240.63 240.63 240.39 240.39 4.1K
13:44 239.96 239.96 239.96 239.96 0.4K
13:45 240.46 240.46 240.46 240.46 1.9K
13:47 240.53 240.53 240.53 240.53 1.0K
13:49 240.47 240.47 240.47 240.47 1.5K
13:52 240.50 240.50 240.50 240.50 0.4K
13:53 240.49 240.49 240.49 240.49 0.9K
13:57 240.63 240.63 240.48 240.48 3.6K
14:00 240.80 241.10 240.80 241.10 2.6K
14:02 241.14 241.14 241.14 241.14 0.8K
14:04 241.22 241.22 241.22 241.22 0.2K
14:05 241.20 241.20 241.20 241.20 0.7K
14:06 241.29 241.29 241.29 241.29 1.7K
14:08 241.22 241.33 241.18 241.33 0.8K
14:09 241.22 241.22 241.22 241.22 0.1K
14:10 241.31 241.31 241.31 241.31 1.4K
14:11 241.42 241.42 241.42 241.42 2.5K
14:12 241.27 241.27 241.27 241.27 0.4K
14:13 241.29 241.29 241.27 241.27 0.7K
14:14 241.20 241.20 241.20 241.20 0.4K
14:15 241.02 241.19 241.02 241.19 2.8K
14:16 241.19 241.19 241.19 241.19 0.4K
14:18 241.30 241.30 241.30 241.30 1.6K
14:21 241.07 241.07 241.07 241.07 1.5K
14:23 241.10 241.50 241.10 241.50 4.2K
14:24 241.64 241.94 241.64 241.94 6.5K
14:26 242.05 242.17 242.05 242.05 8.0K
14:29 241.95 241.95 241.95 241.95 1.3K
14:32 241.86 241.86 241.86 241.86 2.2K
14:36 241.82 241.88 241.82 241.88 0.7K
14:37 241.68 241.68 241.68 241.68 0.9K
14:38 241.81 241.81 241.57 241.57 2.4K
14:40 241.77 241.77 241.77 241.77 0.7K
14:41 241.79 241.79 241.76 241.76 1.3K
14:43 242.03 242.03 241.95 242.02 1.3K
14:44 241.90 241.90 241.90 241.90 0.3K
14:46 241.77 241.77 241.77 241.77 1.2K
14:49 241.74 241.74 241.74 241.74 0.4K
14:50 241.90 241.90 241.90 241.90 0.6K
14:51 241.83 241.83 241.83 241.83 1.5K
14:53 242.00 242.00 242.00 242.00 0.5K
14:54 242.00 242.00 241.93 241.93 1.2K
14:55 242.02 242.02 242.02 242.02 2.3K
14:56 241.92 242.02 241.92 242.02 2.2K
14:59 241.98 241.98 241.98 241.98 1.7K
15:01 241.84 241.84 241.84 241.84 1.0K
15:02 241.90 241.90 241.90 241.90 0.3K
15:03 241.92 241.92 241.92 241.92 0.1K
15:04 241.92 241.92 241.92 241.92 0.6K
15:07 241.93 241.93 241.81 241.81 3.7K
15:08 241.89 241.93 241.89 241.93 2.4K
15:09 242.06 242.26 242.06 242.26 4.7K
15:10 242.15 242.15 242.15 242.15 0.3K
15:11 242.28 242.28 242.22 242.22 0.5K
15:12 242.23 242.23 241.99 241.99 3.1K
15:14 242.04 242.04 242.04 242.04 0.4K
15:15 242.04 242.04 242.04 242.04 0.7K
15:16 241.97 241.97 241.97 241.97 0.9K
15:17 242.02 242.02 242.02 242.02 0.6K
15:18 242.02 242.02 242.02 242.02 0.3K
15:19 242.02 242.02 242.02 242.02 0.3K
15:20 242.02 242.11 242.02 242.11 0.7K
15:21 241.98 241.98 241.98 241.98 0.3K
15:22 241.84 242.00 241.84 242.00 1.6K
15:23 241.99 241.99 241.99 241.99 0.2K
15:24 242.00 242.00 242.00 242.00 0.3K
15:25 241.92 241.92 241.84 241.84 1.2K
15:26 241.83 241.83 241.79 241.79 3.8K
15:27 241.81 241.81 241.81 241.81 0.2K
15:29 241.87 241.87 241.72 241.87 1.2K
15:30 241.80 241.82 241.80 241.82 1.9K
15:33 241.71 241.71 241.71 241.71 2.4K
15:36 241.78 241.78 241.78 241.78 1.4K
15:37 241.73 241.73 241.73 241.73 0.8K
15:38 241.65 241.65 241.65 241.65 0.1K
15:39 241.78 241.78 241.78 241.78 2.2K
15:40 241.78 241.78 241.78 241.78 0.2K
15:41 241.41 241.41 241.41 241.41 4.4K
15:42 241.41 241.41 241.41 241.41 3.0K
15:43 241.41 241.51 241.41 241.51 3.3K
15:44 241.53 241.53 241.53 241.53 0.7K
15:45 241.53 241.54 241.52 241.52 2.6K
15:46 241.45 241.45 241.45 241.45 0.5K
15:47 241.54 241.54 241.54 241.54 2.2K
15:48 241.40 241.40 241.40 241.40 4.0K
15:49 241.43 241.52 241.40 241.52 3.2K
15:50 241.52 241.52 241.40 241.40 3.9K
15:51 241.77 241.77 241.77 241.77 1.6K
15:52 241.74 241.74 241.74 241.74 0.4K
15:53 241.74 241.74 241.74 241.74 2.2K
15:54 241.77 241.77 241.77 241.77 2.7K
15:55 241.77 241.90 241.71 241.71 7.2K
15:56 241.80 241.81 241.61 241.63 6.4K
15:57 241.59 241.61 241.35 241.35 4.7K
15:58 241.45 241.51 241.43 241.49 15.0K
15:59 241.51 241.76 241.33 241.33 115.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음