[AI의 종목 이야기] 유튜브, 3년 만에 미국 구독료 인상
무료
Carpenter Technology : ( CRS:US )
435.30USD ▲ 4.09 (0.95%)
2026-04-10
최근 1년 일별 시세
(2026-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-04-10 | 435.30 | ▲4.09 | ▲0.95% |
| 26-04-09 | 431.21 | ▲3.37 | ▲0.79% |
| 26-04-08 | 427.84 | ▲33.84 | ▲8.59% |
| 26-04-07 | 394.00 | ▼-0.82 | ▼-0.21% |
| 26-04-06 | 394.82 | ▲3.31 | ▲0.85% |
| 26-04-02 | 391.51 | ▼-12.81 | ▼-3.17% |
| 26-04-01 | 404.32 | ▲10.17 | ▲2.58% |
| 26-03-31 | 394.15 | ▲23.44 | ▲6.32% |
| 26-03-30 | 370.71 | ▼-6.21 | ▼-1.65% |
| 26-03-27 | 376.92 | ▼-14.70 | ▼-3.75% |
| 26-03-26 | 391.62 | ▼-15.02 | ▼-3.69% |
| 26-03-25 | 406.64 | ▲7.17 | ▲1.79% |
| 26-03-24 | 399.47 | ▲26.28 | ▲7.04% |
| 26-03-23 | 373.19 | ▲10.79 | ▲2.98% |
| 26-03-20 | 362.40 | ▼-15.76 | ▼-4.17% |
| 26-03-19 | 378.16 | ▼-9.31 | ▼-2.4% |
| 26-03-18 | 387.47 | ▲6.01 | ▲1.58% |
| 26-03-17 | 381.46 | ▲7.39 | ▲1.98% |
| 26-03-16 | 374.07 | ▲12.79 | ▲3.54% |
| 26-03-13 | 361.28 | ▼-15.93 | ▼-4.22% |
| 26-03-12 | 377.21 | ▼-30.93 | ▼-7.58% |
| 26-03-11 | 408.14 | ▲6.09 | ▲1.51% |
| 26-03-10 | 402.05 | ▲6.25 | ▲1.58% |
| 26-03-09 | 395.80 | ▲8.69 | ▲2.24% |
| 26-03-06 | 387.11 | ▼-7.89 | ▼-2% |
| 26-03-05 | 395.00 | ▼-17.13 | ▼-4.16% |
| 26-03-04 | 412.13 | ▲11.05 | ▲2.76% |
| 26-03-03 | 401.08 | ▼-7.42 | ▼-1.82% |
| 26-03-02 | 408.50 | ▲10.43 | ▲2.62% |
| 26-02-27 | 398.07 | ▲0.54 | ▲0.14% |
| 26-02-26 | 397.53 | ▲1.92 | ▲0.49% |
| 26-02-25 | 395.61 | ▲3.14 | ▲0.8% |
| 26-02-24 | 392.47 | ▲7.43 | ▲1.93% |
| 26-02-23 | 385.04 | ▼-4.69 | ▼-1.2% |
| 26-02-20 | 389.73 | ▲5.75 | ▲1.5% |
| 26-02-19 | 383.98 | ▲11.73 | ▲3.15% |
| 26-02-18 | 372.25 | ▼-2.63 | ▼-0.7% |
| 26-02-17 | 374.88 | ▼-4.92 | ▼-1.3% |
| 26-02-13 | 379.80 | ▲11.82 | ▲3.21% |
| 26-02-12 | 367.98 | ▼-1.72 | ▼-0.47% |
| 26-02-11 | 369.70 | ▲9.70 | ▲2.69% |
| 26-02-10 | 360.00 | ▼-5.00 | ▼-1.37% |
| 26-02-09 | 365.00 | ▼-0.11 | ▼-0.03% |
| 26-02-06 | 365.11 | ▲16.46 | ▲4.72% |
| 26-02-05 | 348.65 | ▲14.46 | ▲4.33% |
| 26-02-04 | 334.19 | ▼-4.73 | ▼-1.4% |
| 26-02-03 | 338.92 | ▲27.59 | ▲8.86% |
| 26-02-02 | 311.33 | ▼-6.50 | ▼-2.05% |
| 26-01-30 | 317.83 | ▲7.44 | ▲2.4% |
| 26-01-29 | 310.39 | ▼-21.22 | ▼-6.4% |
| 26-01-28 | 331.61 | ▼-17.38 | ▼-4.98% |
| 26-01-27 | 348.99 | ▲0.56 | ▲0.16% |
| 26-01-26 | 348.43 | ▲12.66 | ▲3.77% |
| 26-01-23 | 335.77 | ▲1.01 | ▲0.3% |
| 26-01-22 | 334.76 | ▼-1.95 | ▼-0.58% |
| 26-01-21 | 336.71 | ▲4.36 | ▲1.31% |
| 26-01-20 | 332.35 | ▼-3.09 | ▼-0.92% |
| 26-01-16 | 335.44 | ▼-4.67 | ▼-1.37% |
| 26-01-15 | 340.11 | ▲17.11 | ▲5.3% |
| 26-01-14 | 323.00 | ▲2.86 | ▲0.89% |
| 26-01-13 | 320.14 | ▼-2.69 | ▼-0.83% |
| 26-01-12 | 322.83 | ▼-5.82 | ▼-1.77% |
| 26-01-09 | 328.65 | ▲7.39 | ▲2.3% |
| 26-01-08 | 321.26 | ▼-19.02 | ▼-5.59% |
| 26-01-07 | 340.28 | ▲4.61 | ▲1.37% |
| 26-01-06 | 335.67 | ▼-4.87 | ▼-1.43% |
| 26-01-05 | 340.54 | ▲2.20 | ▲0.65% |
| 26-01-02 | 338.34 | ▲23.50 | ▲7.46% |
| 25-12-31 | 314.84 | ▼-3.76 | ▼-1.18% |
| 25-12-30 | 318.60 | ▼-6.80 | ▼-2.09% |
| 25-12-29 | 325.40 | ▼-8.95 | ▼-2.68% |
| 25-12-26 | 334.35 | ▼-0.07 | ▼-0.02% |
| 25-12-24 | 334.42 | ▲1.02 | ▲0.31% |
| 25-12-23 | 333.40 | ▲0.97 | ▲0.29% |
| 25-12-22 | 332.43 | ▲5.28 | ▲1.61% |
| 25-12-19 | 327.15 | ▲5.62 | ▲1.75% |
| 25-12-18 | 321.53 | ▲5.08 | ▲1.61% |
| 25-12-17 | 316.45 | ▼-5.04 | ▼-1.57% |
| 25-12-16 | 321.49 | ▼-2.13 | ▼-0.66% |
| 25-12-15 | 323.62 | ▲1.99 | ▲0.62% |
| 25-12-12 | 321.63 | ▼-0.32 | ▼-0.1% |
| 25-12-11 | 321.95 | ▲17.35 | ▲5.7% |
| 25-12-10 | 304.60 | ▲4.12 | ▲1.37% |
| 25-12-09 | 300.48 | ▼-7.78 | ▼-2.52% |
| 25-12-08 | 308.26 | ▲1.14 | ▲0.37% |
| 25-12-05 | 307.12 | ▼-7.62 | ▼-2.42% |
| 25-12-04 | 314.74 | ▲4.29 | ▲1.38% |
| 25-12-03 | 310.45 | ▼-1.30 | ▼-0.42% |
| 25-12-02 | 311.75 | ▼-4.80 | ▼-1.52% |
| 25-12-01 | 316.55 | ▼-1.99 | ▼-0.62% |
| 25-11-28 | 318.54 | ▼-0.43 | ▼-0.13% |
| 25-11-26 | 318.97 | ▼-3.87 | ▼-1.2% |
| 25-11-25 | 322.84 | ▲7.35 | ▲2.33% |
| 25-11-24 | 315.49 | ▲6.07 | ▲1.96% |
| 25-11-21 | 309.42 | ▲4.03 | ▲1.32% |
| 25-11-20 | 305.39 | ▼-18.76 | ▼-5.79% |
| 25-11-19 | 324.15 | ▲1.63 | ▲0.51% |
| 25-11-18 | 322.52 | ▼-9.63 | ▼-2.9% |
| 25-11-17 | 332.15 | ▲1.65 | ▲0.5% |
| 25-11-14 | 330.50 | ▲5.79 | ▲1.78% |
| 25-11-13 | 324.71 | ▼-7.30 | ▼-2.2% |
| 25-11-12 | 332.01 | ▲9.39 | ▲2.91% |
| 25-11-11 | 322.62 | ▼-4.75 | ▼-1.45% |
| 25-11-10 | 327.37 | ▼-0.63 | ▼-0.19% |
| 25-11-07 | 328.00 | ▲12.22 | ▲3.87% |
| 25-11-06 | 315.78 | ▲0.15 | ▲0.05% |
| 25-11-05 | 315.63 | ▲9.15 | ▲2.99% |
| 25-11-04 | 306.48 | ▼-4.25 | ▼-1.37% |
| 25-11-03 | 310.73 | ▼-5.17 | ▼-1.64% |
| 25-10-31 | 315.90 | ▼-2.97 | ▼-0.93% |
| 25-10-30 | 318.87 | ▼-4.61 | ▼-1.43% |
| 25-10-29 | 323.48 | ▲13.53 | ▲4.37% |
| 25-10-28 | 309.95 | ▼-8.58 | ▼-2.69% |
| 25-10-27 | 318.53 | ▲4.32 | ▲1.37% |
| 25-10-24 | 314.21 | ▲13.94 | ▲4.64% |
| 25-10-23 | 300.27 | ▲55.48 | ▲22.66% |
| 25-10-22 | 244.79 | ▼-4.21 | ▼-1.69% |
| 25-10-21 | 249.00 | ▲7.23 | ▲2.99% |
| 25-10-20 | 241.77 | ▲3.54 | ▲1.49% |
| 25-10-17 | 238.23 | ▲0.11 | ▲0.05% |
| 25-10-16 | 238.12 | ▼-4.06 | ▼-1.68% |
| 25-10-15 | 242.18 | ▲0.01 | ▲0% |
| 25-10-14 | 242.17 | ▲0.18 | ▲0.07% |
| 25-10-13 | 241.99 | ▲0.89 | ▲0.37% |
| 25-10-10 | 241.10 | ▼-9.70 | ▼-3.87% |
| 25-10-09 | 250.80 | ▼-9.13 | ▼-3.51% |
| 25-10-08 | 259.93 | ▲3.66 | ▲1.43% |
| 25-10-07 | 256.27 | ▲4.26 | ▲1.69% |
| 25-10-06 | 252.01 | ▲4.49 | ▲1.81% |
| 25-10-03 | 247.52 | ▲0.57 | ▲0.23% |
| 25-10-02 | 246.95 | ▼-4.53 | ▼-1.8% |
| 25-10-01 | 251.48 | ▲5.94 | ▲2.42% |
| 25-09-30 | 245.54 | ▲4.25 | ▲1.76% |
| 25-09-29 | 241.29 | ▼-9.56 | ▼-3.81% |
| 25-09-26 | 250.85 | ▲18.45 | ▲7.94% |
| 25-09-25 | 232.40 | ▼-0.99 | ▼-0.42% |
| 25-09-24 | 233.39 | ▼-5.60 | ▼-2.34% |
| 25-09-23 | 238.99 | ▼-3.75 | ▼-1.54% |
| 25-09-22 | 242.74 | ▲2.91 | ▲1.21% |
| 25-09-19 | 239.83 | ▼-6.91 | ▼-2.8% |
| 25-09-18 | 246.74 | ▲2.90 | ▲1.19% |
| 25-09-17 | 243.84 | ▲2.65 | ▲1.1% |
| 25-09-16 | 241.19 | ▼-0.21 | ▼-0.09% |
| 25-09-15 | 241.40 | ▲1.35 | ▲0.56% |
| 25-09-12 | 240.05 | ▼-3.13 | ▼-1.29% |
| 25-09-11 | 243.18 | ▼-3.92 | ▼-1.59% |
| 25-09-10 | 247.10 | ▲2.36 | ▲0.96% |
| 25-09-09 | 244.74 | ▼-7.14 | ▼-2.83% |
| 25-09-08 | 251.88 | ▲4.45 | ▲1.8% |
| 25-09-05 | 247.43 | ▲7.17 | ▲2.98% |
| 25-09-04 | 240.26 | ▲4.54 | ▲1.93% |
| 25-09-03 | 235.72 | ▼-4.10 | ▼-1.71% |
| 25-09-02 | 239.82 | ▼-1.06 | ▼-0.44% |
| 25-08-29 | 240.88 | ▼-1.68 | ▼-0.69% |
| 25-08-28 | 242.56 | ▲4.08 | ▲1.71% |
| 25-08-27 | 238.48 | ▼-3.43 | ▼-1.42% |
| 25-08-26 | 241.91 | ▲0.28 | ▲0.12% |
| 25-08-25 | 241.63 | ▼-2.26 | ▼-0.93% |
| 25-08-22 | 243.89 | ▲2.56 | ▲1.06% |
| 25-08-21 | 241.33 | ▲1.24 | ▲0.52% |
| 25-08-20 | 240.09 | ▼-1.53 | ▼-0.63% |
| 25-08-19 | 241.62 | ▼-4.94 | ▼-2% |
| 25-08-18 | 246.56 | ▲3.40 | ▲1.4% |
| 25-08-15 | 243.16 | ▼-3.31 | ▼-1.34% |
| 25-08-14 | 246.47 | ▼-3.71 | ▼-1.48% |
| 25-08-13 | 250.18 | ▼-7.13 | ▼-2.77% |
| 25-08-12 | 257.31 | ▲8.96 | ▲3.61% |
| 25-08-11 | 248.35 | ▼-0.39 | ▼-0.16% |
| 25-08-08 | 248.74 | ▼-5.85 | ▼-2.3% |
| 25-08-07 | 254.59 | ▲0.75 | ▲0.3% |
| 25-08-06 | 253.84 | ▼-4.09 | ▼-1.59% |
| 25-08-05 | 257.93 | ▲4.92 | ▲1.94% |
| 25-08-04 | 253.01 | ▼-4.77 | ▼-1.85% |
| 25-08-01 | 257.78 | ▲8.39 | ▲3.36% |
| 25-07-31 | 249.39 | ▼-34.24 | ▼-12.07% |
| 25-07-30 | 283.63 | ▲8.37 | ▲3.04% |
| 25-07-29 | 275.26 | ▼-1.05 | ▼-0.38% |
| 25-07-28 | 276.31 | ▼-0.13 | ▼-0.05% |
| 25-07-25 | 276.44 | ▲3.47 | ▲1.27% |
| 25-07-24 | 272.97 | ▼-0.86 | ▼-0.31% |
| 25-07-23 | 273.83 | ▼-0.59 | ▼-0.21% |
| 25-07-22 | 274.42 | ▼-6.57 | ▼-2.34% |
| 25-07-21 | 280.99 | ▼-6.43 | ▼-2.24% |
| 25-07-18 | 287.42 | ▲0.69 | ▲0.24% |
| 25-07-17 | 286.73 | ▲7.43 | ▲2.66% |
| 25-07-16 | 279.30 | ▲0.75 | ▲0.27% |
| 25-07-15 | 278.55 | ▲0.12 | ▲0.04% |
| 25-07-14 | 278.43 | ▲0.45 | ▲0.16% |
| 25-07-11 | 277.98 | ▲1.26 | ▲0.46% |
| 25-07-10 | 276.72 | ▼-0.03 | ▼-0.01% |
| 25-07-09 | 276.75 | ▲1.28 | ▲0.46% |
| 25-07-08 | 275.47 | ▼-5.26 | ▼-1.87% |
| 25-07-07 | 280.73 | ▲1.15 | ▲0.41% |
| 25-07-03 | 279.58 | ▲4.53 | ▲1.65% |
| 25-07-02 | 275.05 | ▲3.30 | ▲1.21% |
| 25-07-01 | 271.75 | ▼-4.63 | ▼-1.68% |
| 25-06-30 | 276.38 | ▲0.56 | ▲0.2% |
| 25-06-27 | 275.82 | ▲2.47 | ▲0.9% |
| 25-06-26 | 273.35 | ▲9.35 | ▲3.54% |
| 25-06-25 | 264.00 | ▼-1.52 | ▼-0.57% |
| 25-06-24 | 265.52 | ▲4.15 | ▲1.59% |
| 25-06-23 | 261.37 | ▲7.65 | ▲3.02% |
| 25-06-20 | 253.72 | ▲2.75 | ▲1.1% |
| 25-06-18 | 250.97 | ▼-2.09 | ▼-0.83% |
| 25-06-17 | 253.06 | ▲3.47 | ▲1.39% |
| 25-06-16 | 249.59 | ▲0.87 | ▲0.35% |
| 25-06-13 | 248.72 | ▲0.26 | ▲0.1% |
| 25-06-12 | 248.46 | ▲3.37 | ▲1.38% |
| 25-06-11 | 245.09 | ▼-0.85 | ▼-0.35% |
| 25-06-10 | 245.94 | ▼-7.14 | ▼-2.82% |
| 25-06-09 | 253.08 | ▲4.34 | ▲1.74% |
| 25-06-06 | 248.74 | ▲1.68 | ▲0.68% |
| 25-06-05 | 247.06 | ▲0.46 | ▲0.19% |
| 25-06-04 | 246.60 | ▲0.30 | ▲0.12% |
| 25-06-03 | 246.30 | ▲6.37 | ▲2.65% |
| 25-06-02 | 239.93 | ▲4.93 | ▲2.1% |
| 25-05-30 | 235.00 | ▲1.61 | ▲0.69% |
| 25-05-29 | 233.39 | ▼-2.77 | ▼-1.17% |
| 25-05-28 | 236.16 | ▼-2.21 | ▼-0.93% |
| 25-05-27 | 238.37 | ▲8.21 | ▲3.57% |
| 25-05-23 | 230.16 | ▲4.16 | ▲1.84% |
| 25-05-22 | 226.00 | ▼-4.29 | ▼-1.86% |
| 25-05-21 | 230.29 | ▼-4.86 | ▼-2.07% |
| 25-05-20 | 235.15 | ▼-0.56 | ▼-0.24% |
| 25-05-19 | 235.71 | ▲3.83 | ▲1.65% |
| 25-05-16 | 231.88 | ▲1.44 | ▲0.62% |
| 25-05-15 | 230.44 | ▲0.44 | ▲0.19% |
| 25-05-14 | 230.00 | ▲5.48 | ▲2.44% |
| 25-05-13 | 224.52 | ▲7.81 | ▲3.6% |
| 25-05-12 | 216.71 | ▲4.38 | ▲2.06% |
| 25-05-09 | 212.33 | ▲3.15 | ▲1.51% |
| 25-05-08 | 209.18 | ▲0.11 | ▲0.05% |
| 25-05-07 | 209.07 | ▲1.51 | ▲0.73% |
| 25-05-06 | 207.56 | ▼-4.36 | ▼-2.06% |
| 25-05-05 | 211.92 | ▼-1.09 | ▼-0.51% |
| 25-05-02 | 213.01 | ▲10.68 | ▲5.28% |
| 25-05-01 | 202.33 | ▲6.72 | ▲3.44% |
| 25-04-30 | 195.61 | ▼-1.83 | ▼-0.93% |
| 25-04-29 | 197.44 | ▼-1.56 | ▼-0.78% |
| 25-04-28 | 199.00 | -0.00 | -0% |
| 25-04-25 | 199.00 | ▼-0.40 | ▼-0.2% |
| 25-04-24 | 199.40 | ▲8.67 | ▲4.55% |
| 25-04-23 | 190.73 | ▲13.35 | ▲7.53% |
| 25-04-22 | 177.38 | ▲9.78 | ▲5.84% |
| 25-04-21 | 167.60 | ▼-2.61 | ▼-1.53% |
| 25-04-17 | 170.21 | ▼-1.97 | ▼-1.14% |
| 25-04-16 | 172.18 | ▼-2.67 | ▼-1.53% |
| 25-04-15 | 174.85 | ▲1.83 | ▲1.06% |
| 25-04-14 | 173.02 | ▲2.14 | ▲1.25% |