Celsius Holdings Inc (CELH)

CELH
🏛️ 미국 →
58.70
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 24.68 24.94 24.49 24.89 649.7K
09:31 24.89 24.91 24.36 24.43 63.8K
09:32 24.46 24.46 24.15 24.15 192.1K
09:33 24.20 24.31 24.05 24.10 74.3K
09:34 24.06 24.19 24.05 24.10 80.1K
09:35 24.06 24.42 24.05 24.35 42.5K
09:36 24.41 24.55 24.31 24.42 44.3K
09:37 24.46 24.75 24.44 24.71 52.4K
09:38 24.71 24.79 24.60 24.72 37.3K
09:39 24.72 24.80 24.69 24.79 31.5K
09:40 24.69 24.82 24.69 24.72 54.8K
09:41 24.72 24.74 24.63 24.74 40.8K
09:42 24.70 24.70 24.50 24.50 52.5K
09:43 24.51 24.61 24.51 24.54 21.6K
09:44 24.55 24.66 24.53 24.66 71.9K
09:45 24.65 24.65 24.50 24.50 114.7K
09:46 24.50 24.62 24.49 24.60 102.7K
09:47 24.66 24.73 24.59 24.59 65.8K
09:48 24.65 24.83 24.65 24.75 440.8K
09:49 24.75 24.75 24.56 24.56 75.8K
09:50 24.57 24.59 24.41 24.41 34.5K
09:51 24.39 24.44 24.31 24.43 55.3K
09:52 24.43 24.62 24.43 24.53 29.1K
09:53 24.56 24.58 24.50 24.55 17.6K
09:54 24.53 24.78 24.52 24.74 66.4K
09:55 24.75 24.75 24.63 24.68 82.2K
09:56 24.69 24.74 24.69 24.74 32.3K
09:57 24.73 24.75 24.70 24.70 48.8K
09:58 24.79 24.80 24.67 24.72 34.8K
09:59 24.72 24.76 24.69 24.75 12.6K
10:00 24.68 24.72 24.65 24.69 26.5K
10:01 24.72 24.75 24.67 24.67 15.3K
10:02 24.72 24.79 24.72 24.78 10.3K
10:03 24.78 24.79 24.65 24.74 25.1K
10:04 24.72 24.74 24.64 24.68 17.3K
10:05 24.68 24.78 24.65 24.77 27.1K
10:06 24.77 24.98 24.77 24.93 68.6K
10:07 24.83 24.83 24.73 24.73 52.1K
10:08 24.69 24.74 24.67 24.74 13.8K
10:09 24.74 24.75 24.59 24.64 56.9K
10:10 24.70 24.73 24.67 24.68 39.5K
10:11 24.68 24.77 24.62 24.77 20.0K
10:12 24.78 24.79 24.73 24.73 36.4K
10:13 24.74 24.79 24.72 24.75 11.6K
10:14 24.75 24.77 24.73 24.77 12.1K
10:15 24.76 24.77 24.68 24.70 16.8K
10:16 24.71 24.72 24.68 24.70 18.0K
10:17 24.72 24.74 24.72 24.73 8.9K
10:18 24.72 24.72 24.60 24.66 31.3K
10:19 24.68 24.68 24.65 24.65 38.7K
10:20 24.68 24.69 24.56 24.66 32.9K
10:21 24.65 24.67 24.58 24.66 14.4K
10:22 24.65 24.70 24.62 24.70 13.5K
10:23 24.70 24.74 24.69 24.73 15.8K
10:24 24.73 24.73 24.68 24.73 25.4K
10:25 24.73 24.73 24.65 24.65 37.3K
10:26 24.60 24.68 24.58 24.66 13.7K
10:27 24.66 24.87 24.66 24.87 19.5K
10:28 24.81 24.84 24.78 24.84 14.4K
10:29 24.82 24.84 24.76 24.79 19.6K
10:30 24.79 24.82 24.76 24.81 12.1K
10:31 24.83 24.84 24.77 24.79 19.1K
10:32 24.76 24.78 24.71 24.78 9.5K
10:33 24.82 24.82 24.73 24.73 20.8K
10:34 24.73 24.75 24.73 24.75 22.9K
10:35 24.76 24.84 24.76 24.84 9.8K
10:36 24.83 24.83 24.77 24.82 14.1K
10:37 24.79 24.93 24.79 24.90 16.5K
10:38 24.92 24.92 24.82 24.89 20.6K
10:39 24.89 24.91 24.86 24.90 21.6K
10:40 24.88 24.90 24.82 24.82 18.8K
10:41 24.85 24.97 24.85 24.92 36.4K
10:42 24.93 24.93 24.89 24.93 15.9K
10:43 24.84 24.84 24.72 24.76 25.1K
10:44 24.76 24.89 24.76 24.89 27.4K
10:45 24.88 24.95 24.86 24.91 27.6K
10:46 24.91 24.91 24.85 24.85 26.4K
10:47 24.85 24.85 24.79 24.85 26.0K
10:48 24.87 24.95 24.87 24.95 21.7K
10:49 24.95 25.04 24.93 25.00 50.4K
10:50 25.00 25.00 24.97 24.99 12.3K
10:51 24.97 25.05 24.97 25.04 13.3K
10:52 25.04 25.04 25.00 25.00 17.2K
10:53 25.05 25.09 25.05 25.09 16.0K
10:54 25.09 25.24 25.06 25.24 27.7K
10:55 25.23 25.23 25.17 25.17 30.8K
10:56 25.17 25.17 25.05 25.08 18.7K
10:57 25.02 25.04 25.02 25.04 6.0K
10:58 25.04 25.06 24.93 24.93 17.8K
10:59 24.93 24.99 24.91 24.93 21.4K
11:00 24.92 24.95 24.87 24.94 25.7K
11:01 24.97 24.97 24.80 24.80 18.8K
11:02 24.82 24.90 24.82 24.89 8.6K
11:03 24.91 24.96 24.89 24.96 18.1K
11:04 24.94 24.96 24.90 24.90 10.2K
11:05 24.89 24.91 24.86 24.90 10.0K
11:06 24.90 24.91 24.82 24.89 13.4K
11:07 24.90 24.90 24.76 24.78 24.8K
11:08 24.78 24.80 24.74 24.76 10.9K
11:09 24.74 24.78 24.72 24.74 12.7K
11:10 24.75 24.77 24.74 24.74 12.4K
11:11 24.76 24.81 24.76 24.79 22.1K
11:12 24.80 24.86 24.79 24.85 9.0K
11:13 24.88 24.92 24.87 24.90 7.3K
11:14 24.88 24.97 24.87 24.97 10.3K
11:15 24.96 25.00 24.93 24.96 19.0K
11:16 24.98 24.98 24.94 24.95 13.9K
11:17 24.94 24.96 24.91 24.91 4.9K
11:18 24.89 24.92 24.87 24.90 6.4K
11:19 24.90 24.92 24.85 24.85 12.8K
11:20 24.86 24.90 24.80 24.80 16.0K
11:21 24.87 24.87 24.81 24.84 8.6K
11:22 24.84 24.87 24.83 24.85 8.1K
11:23 24.85 24.86 24.78 24.78 6.6K
11:24 24.78 24.80 24.75 24.75 13.9K
11:25 24.75 24.75 24.73 24.75 5.8K
11:26 24.74 24.77 24.74 24.76 30.5K
11:27 24.75 24.83 24.74 24.78 19.2K
11:28 24.77 24.83 24.77 24.82 17.4K
11:29 24.81 24.84 24.77 24.84 26.0K
11:30 24.81 24.89 24.81 24.84 11.2K
11:31 24.82 24.92 24.82 24.88 7.1K
11:32 24.86 24.90 24.80 24.88 6.7K
11:33 24.87 24.91 24.87 24.91 8.2K
11:34 24.90 24.98 24.90 24.98 10.2K
11:35 24.90 24.91 24.88 24.91 4.3K
11:36 24.92 24.96 24.87 24.87 8.9K
11:37 24.91 24.91 24.85 24.87 5.2K
11:38 24.87 24.87 24.78 24.79 13.0K
11:39 24.79 24.85 24.78 24.83 11.4K
11:40 24.85 24.87 24.83 24.85 3.5K
11:41 24.85 24.87 24.84 24.84 4.2K
11:42 24.86 24.90 24.86 24.90 20.3K
11:43 24.89 24.93 24.89 24.90 15.1K
11:44 24.90 24.95 24.90 24.95 5.0K
11:45 24.97 25.03 24.97 25.02 10.4K
11:46 25.06 25.15 25.05 25.13 35.3K
11:47 25.13 25.20 25.13 25.20 18.8K
11:48 25.20 25.20 25.11 25.13 11.8K
11:49 25.10 25.14 25.09 25.14 19.6K
11:50 25.13 25.16 25.08 25.10 34.2K
11:51 25.10 25.11 25.09 25.09 8.0K
11:52 25.09 25.09 25.03 25.09 60.4K
11:53 25.14 25.21 25.14 25.21 8.3K
11:54 25.21 25.25 25.19 25.25 9.9K
11:55 25.25 25.25 25.23 25.24 39.6K
11:56 25.23 25.23 25.18 25.20 19.6K
11:57 25.21 25.24 25.21 25.24 10.5K
11:58 25.25 25.32 25.25 25.31 35.5K
11:59 25.37 25.37 25.29 25.37 45.1K
12:00 25.36 25.41 25.33 25.40 12.1K
12:01 25.40 25.56 25.38 25.56 20.1K
12:02 25.59 25.59 25.46 25.47 10.1K
12:03 25.47 25.47 25.40 25.40 5.8K
12:04 25.45 25.53 25.45 25.53 11.8K
12:05 25.51 25.54 25.48 25.48 13.0K
12:06 25.45 25.47 25.43 25.44 13.4K
12:07 25.44 25.45 25.43 25.43 5.5K
12:08 25.40 25.44 25.32 25.40 11.0K
12:09 25.42 25.45 25.40 25.43 8.1K
12:10 25.45 25.52 25.45 25.52 7.2K
12:11 25.50 25.53 25.47 25.51 9.4K
12:12 25.53 25.56 25.53 25.56 10.5K
12:13 25.55 25.55 25.47 25.47 10.5K
12:14 25.50 25.55 25.50 25.54 5.4K
12:15 25.54 25.55 25.52 25.55 3.6K
12:16 25.54 25.54 25.50 25.52 19.0K
12:17 25.50 25.53 25.44 25.45 21.7K
12:18 25.46 25.52 25.42 25.52 12.3K
12:19 25.49 25.51 25.49 25.51 10.9K
12:20 25.50 25.50 25.50 25.50 6.2K
12:21 25.50 25.51 25.50 25.51 9.3K
12:22 25.54 25.62 25.52 25.57 14.9K
12:23 25.55 25.56 25.51 25.54 17.7K
12:24 25.54 25.58 25.54 25.56 9.0K
12:25 25.55 25.67 25.55 25.62 37.6K
12:26 25.60 25.62 25.60 25.61 5.2K
12:27 25.64 25.64 25.55 25.61 22.7K
12:28 25.58 25.70 25.58 25.70 12.5K
12:29 25.71 25.74 25.68 25.68 21.9K
12:30 25.64 25.64 25.57 25.60 17.3K
12:31 25.60 25.60 25.56 25.56 21.9K
12:32 25.57 25.64 25.52 25.62 23.0K
12:33 25.60 25.70 25.59 25.69 4.5K
12:34 25.69 25.69 25.64 25.66 4.4K
12:35 25.68 25.70 25.67 25.70 12.6K
12:36 25.70 25.72 25.65 25.72 10.2K
12:37 25.72 25.77 25.71 25.72 176.3K
12:38 25.72 25.73 25.66 25.66 16.8K
12:39 25.68 25.74 25.67 25.72 23.8K
12:40 25.73 25.78 25.72 25.72 31.6K
12:41 25.72 25.74 25.70 25.72 9.8K
12:42 25.73 25.74 25.65 25.71 17.6K
12:43 25.72 25.80 25.69 25.78 25.6K
12:44 25.80 25.89 25.75 25.89 27.6K
12:45 25.88 25.90 25.84 25.84 14.3K
12:46 25.84 25.85 25.81 25.81 26.8K
12:47 25.74 25.80 25.74 25.80 19.5K
12:48 25.82 25.83 25.76 25.81 18.4K
12:49 25.81 25.81 25.76 25.79 11.4K
12:50 25.78 25.83 25.75 25.80 13.8K
12:51 25.84 25.88 25.84 25.88 13.9K
12:52 25.87 25.87 25.81 25.83 18.9K
12:53 25.83 25.91 25.83 25.91 9.7K
12:54 25.94 25.97 25.90 25.92 16.4K
12:55 25.90 25.96 25.90 25.94 13.0K
12:56 25.95 25.96 25.90 25.90 13.8K
12:57 25.88 25.89 25.79 25.88 25.7K
12:58 25.87 25.88 25.77 25.77 19.7K
12:59 25.83 25.90 25.71 25.90 44.5K
13:00 25.88 25.88 25.84 25.86 10.5K
13:01 25.84 25.86 25.81 25.85 8.7K
13:02 25.85 25.87 25.83 25.86 5.6K
13:03 25.86 25.87 25.85 25.87 6.5K
13:04 25.89 25.92 25.89 25.89 13.8K
13:05 25.91 25.96 25.91 25.95 11.4K
13:06 25.95 25.95 25.91 25.95 8.6K
13:07 25.94 25.94 25.91 25.94 12.6K
13:08 25.94 26.03 25.94 26.03 19.0K
13:09 26.01 26.05 26.00 26.04 12.4K
13:10 26.04 26.08 25.99 26.00 51.2K
13:11 26.01 26.01 25.96 25.96 24.0K
13:12 25.98 26.08 25.98 26.08 47.5K
13:13 26.08 26.14 26.08 26.14 16.0K
13:14 26.13 26.20 26.13 26.15 19.9K
13:15 26.17 26.18 26.13 26.18 17.1K
13:16 26.16 26.21 26.13 26.15 28.6K
13:17 26.13 26.18 26.13 26.16 9.1K
13:18 26.13 26.15 26.09 26.15 13.6K
13:19 26.15 26.21 26.14 26.14 19.8K
13:20 26.14 26.15 26.06 26.08 7.9K
13:21 26.06 26.15 26.02 26.15 1,042.4K
13:22 26.14 26.23 26.12 26.12 70.2K
13:23 26.12 26.18 26.05 26.15 40.0K
13:24 26.14 26.19 26.14 26.19 31.1K
13:25 26.19 26.19 26.10 26.15 62.8K
13:26 26.16 26.28 26.14 26.20 123.9K
13:27 26.22 26.28 26.19 26.27 19.4K
13:28 26.28 26.28 26.23 26.27 11.3K
13:29 26.26 26.27 26.21 26.22 183.2K
13:30 26.20 26.23 26.15 26.19 19.6K
13:31 26.13 26.18 26.13 26.16 14.3K
13:32 26.18 26.20 26.12 26.12 17.4K
13:33 26.13 26.13 26.07 26.11 20.8K
13:34 26.14 26.20 26.12 26.17 38.6K
13:35 26.17 26.21 26.15 26.15 31.2K
13:36 26.13 26.30 26.13 26.30 122.8K
13:37 26.28 26.30 26.25 26.28 17.9K
13:38 26.29 26.29 26.24 26.25 12.0K
13:39 26.29 26.40 26.29 26.40 42.2K
13:40 26.39 26.52 26.39 26.52 47.5K
13:41 26.53 26.53 26.48 26.52 40.6K
13:42 26.52 26.59 26.52 26.59 17.0K
13:43 26.58 26.61 26.56 26.57 39.5K
13:44 26.56 26.56 26.45 26.45 14.9K
13:45 26.47 26.51 26.44 26.50 21.5K
13:46 26.52 26.53 26.51 26.51 6.4K
13:47 26.51 26.58 26.51 26.55 16.9K
13:48 26.55 26.57 26.51 26.54 30.1K
13:49 26.52 26.57 26.48 26.48 37.2K
13:50 26.45 26.50 26.43 26.45 7.5K
13:51 26.37 26.42 26.36 26.39 185.7K
13:52 26.40 26.41 26.36 26.41 13.4K
13:53 26.37 26.44 26.37 26.43 16.2K
13:54 26.40 26.40 26.35 26.37 15.1K
13:55 26.36 26.43 26.36 26.43 7.8K
13:56 26.44 26.49 26.44 26.47 26.6K
13:57 26.47 26.48 26.36 26.36 37.0K
13:58 26.35 26.40 26.34 26.39 13.2K
13:59 26.38 26.38 26.31 26.33 9.9K
14:00 26.32 26.32 26.25 26.28 17.4K
14:01 26.27 26.30 26.24 26.30 12.8K
14:02 26.37 26.40 26.36 26.36 35.3K
14:03 26.34 26.37 26.32 26.37 8.2K
14:04 26.38 26.40 26.38 26.39 25.9K
14:05 26.39 26.40 26.37 26.40 29.2K
14:06 26.40 26.47 26.40 26.47 77.0K
14:07 26.47 26.48 26.27 26.27 51.4K
14:08 26.26 26.29 26.26 26.27 10.1K
14:09 26.27 26.31 26.21 26.31 70.2K
14:10 26.33 26.33 26.20 26.21 2,348.5K
14:11 26.22 26.22 26.17 26.19 17.5K
14:12 26.18 26.19 26.13 26.13 21.2K
14:13 26.15 26.16 26.04 26.04 26.0K
14:14 26.06 26.11 26.01 26.11 47.1K
14:15 26.10 26.17 26.09 26.17 25.3K
14:16 26.16 26.17 26.15 26.16 8.2K
14:17 26.16 26.19 26.14 26.14 17.3K
14:18 26.17 26.19 26.15 26.17 6.4K
14:19 26.16 26.18 26.15 26.15 7.0K
14:20 26.16 26.19 26.12 26.19 17.6K
14:21 26.19 26.28 26.18 26.25 33.3K
14:22 26.25 26.26 26.20 26.26 26.0K
14:23 26.26 26.38 26.26 26.31 17.7K
14:24 26.31 26.38 26.29 26.35 99.6K
14:25 26.38 26.47 26.38 26.45 26.6K
14:26 26.43 26.45 26.37 26.37 49.1K
14:27 26.36 26.40 26.36 26.36 13.2K
14:28 26.35 26.39 26.34 26.39 9.3K
14:29 26.37 26.37 26.31 26.33 25.9K
14:30 26.35 26.38 26.31 26.38 30.7K
14:31 26.41 26.41 26.33 26.33 16.3K
14:32 26.37 26.44 26.37 26.40 23.5K
14:33 26.38 26.38 26.35 26.35 7.9K
14:34 26.35 26.37 26.33 26.33 22.9K
14:35 26.31 26.34 26.31 26.33 16.6K
14:36 26.33 26.40 26.33 26.38 16.2K
14:37 26.40 26.42 26.36 26.39 37.6K
14:38 26.39 26.39 26.29 26.31 21.8K
14:39 26.32 26.32 26.29 26.30 19.8K
14:40 26.32 26.32 26.23 26.24 32.1K
14:41 26.23 26.25 26.21 26.25 8.3K
14:42 26.24 26.25 26.20 26.22 21.1K
14:43 26.23 26.31 26.23 26.30 13.9K
14:44 26.28 26.30 26.27 26.27 9.8K
14:45 26.27 26.31 26.27 26.30 10.5K
14:46 26.32 26.33 26.30 26.32 25.0K
14:47 26.32 26.33 26.29 26.29 13.0K
14:48 26.30 26.35 26.30 26.35 20.3K
14:49 26.33 26.33 26.29 26.29 14.6K
14:50 26.28 26.32 26.28 26.32 14.0K
14:51 26.33 26.35 26.32 26.34 7.0K
14:52 26.35 26.39 26.34 26.37 15.7K
14:53 26.37 26.37 26.33 26.33 21.8K
14:54 26.33 26.35 26.30 26.30 9.4K
14:55 26.31 26.32 26.31 26.32 11.0K
14:56 26.32 26.32 26.27 26.30 14.5K
14:57 26.30 26.32 26.27 26.28 11.5K
14:58 26.26 26.29 26.26 26.29 9.4K
14:59 26.28 26.29 26.22 26.22 23.1K
15:00 26.20 26.25 26.19 26.19 19.2K
15:01 26.19 26.22 26.19 26.22 10.8K
15:02 26.21 26.23 26.21 26.21 13.0K
15:03 26.21 26.23 26.19 26.20 17.4K
15:04 26.18 26.20 26.17 26.20 14.9K
15:05 26.20 26.21 26.20 26.20 7.0K
15:06 26.21 26.22 26.17 26.22 32.1K
15:07 26.23 26.23 26.22 26.23 4.5K
15:08 26.22 26.25 26.22 26.22 11.9K
15:09 26.22 26.22 26.20 26.20 13.9K
15:10 26.19 26.22 26.18 26.22 15.1K
15:11 26.25 26.27 26.23 26.23 12.2K
15:12 26.24 26.25 26.22 26.24 16.8K
15:13 26.23 26.25 26.23 26.24 7.6K
15:14 26.24 26.25 26.23 26.25 13.6K
15:15 26.26 26.30 26.25 26.27 15.5K
15:16 26.27 26.27 26.23 26.24 17.3K
15:17 26.24 26.26 26.24 26.26 20.2K
15:18 26.26 26.27 26.26 26.26 10.5K
15:19 26.27 26.28 26.27 26.28 17.1K
15:20 26.27 26.29 26.27 26.29 19.2K
15:21 26.29 26.31 26.27 26.30 23.1K
15:22 26.30 26.34 26.30 26.32 11.4K
15:23 26.31 26.36 26.31 26.36 26.6K
15:24 26.33 26.34 26.33 26.34 22.0K
15:25 26.34 26.36 26.34 26.35 26.5K
15:26 26.34 26.35 26.32 26.34 29.4K
15:27 26.33 26.33 26.31 26.31 22.9K
15:28 26.29 26.30 26.24 26.24 17.1K
15:29 26.23 26.28 26.21 26.22 19.2K
15:30 26.25 26.25 26.22 26.24 14.1K
15:31 26.24 26.25 26.22 26.24 25.5K
15:32 26.24 26.24 26.22 26.23 14.1K
15:33 26.21 26.21 26.17 26.18 51.9K
15:34 26.17 26.24 26.17 26.23 89.0K
15:35 26.23 26.27 26.22 26.26 26.9K
15:36 26.26 26.28 26.26 26.28 29.9K
15:37 26.25 26.25 26.20 26.20 42.1K
15:38 26.22 26.25 26.18 26.18 28.3K
15:39 26.18 26.18 26.16 26.18 19.5K
15:40 26.16 26.18 26.12 26.15 29.2K
15:41 26.16 26.17 26.10 26.10 31.6K
15:42 26.12 26.15 26.12 26.15 28.8K
15:43 26.15 26.21 26.15 26.19 34.5K
15:44 26.19 26.21 26.17 26.17 21.7K
15:45 26.20 26.21 26.17 26.17 19.8K
15:46 26.17 26.18 26.14 26.15 31.4K
15:47 26.15 26.16 26.13 26.15 32.3K
15:48 26.14 26.15 26.14 26.15 16.2K
15:49 26.16 26.17 26.14 26.14 35.6K
15:50 26.02 26.07 26.00 26.00 66.6K
15:51 26.00 26.03 26.00 26.02 48.5K
15:52 26.02 26.03 25.97 25.97 47.3K
15:53 25.98 26.07 25.98 26.06 77.3K
15:54 26.06 26.09 26.02 26.06 76.4K
15:55 26.03 26.03 25.97 25.97 68.6K
15:56 25.97 26.02 25.97 26.02 91.2K
15:57 26.02 26.04 25.99 25.99 122.0K
15:58 26.00 26.00 25.95 25.98 139.4K
15:59 25.97 25.98 25.89 25.89 323.4K
16:00 25.90 25.90 25.90 25.90 695.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음