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 25.66 25.66 25.46 25.52 209.3K
09:31 25.69 25.77 25.63 25.63 38.5K
09:32 25.67 25.71 25.56 25.71 13.7K
09:33 25.81 25.91 25.80 25.85 14.3K
09:34 25.89 26.11 25.89 25.99 60.3K
09:35 25.97 26.00 25.84 25.91 28.2K
09:36 25.92 25.95 25.75 25.75 56.6K
09:37 25.74 25.79 25.68 25.71 20.4K
09:38 25.70 25.84 25.70 25.80 13.8K
09:39 25.85 25.92 25.79 25.79 16.0K
09:40 25.80 25.84 25.75 25.75 60.6K
09:41 25.76 25.79 25.71 25.79 10.5K
09:42 25.78 25.78 25.65 25.65 6.8K
09:43 25.67 25.74 25.66 25.70 38.1K
09:44 25.68 25.80 25.68 25.75 10.8K
09:45 25.77 25.85 25.68 25.68 26.3K
09:46 25.66 25.69 25.65 25.65 13.7K
09:47 25.65 25.68 25.61 25.67 13.9K
09:48 25.72 25.78 25.69 25.73 12.7K
09:49 25.71 25.77 25.64 25.75 6.5K
09:50 25.78 25.89 25.76 25.84 32.5K
09:51 25.82 25.87 25.70 25.70 27.4K
09:52 25.68 25.71 25.65 25.65 5.9K
09:53 25.67 25.69 25.63 25.67 20.3K
09:54 25.64 25.66 25.63 25.66 10.2K
09:55 25.67 25.67 25.63 25.64 10.3K
09:56 25.64 25.64 25.58 25.64 14.4K
09:57 25.65 25.68 25.62 25.68 27.1K
09:58 25.64 25.75 25.64 25.70 26.7K
09:59 25.70 25.72 25.68 25.68 20.8K
10:00 25.68 25.70 25.58 25.64 29.5K
10:01 25.66 25.72 25.66 25.67 38.1K
10:02 25.66 25.67 25.64 25.64 8.9K
10:03 25.69 25.71 25.63 25.71 11.2K
10:04 25.70 25.74 25.68 25.72 14.8K
10:05 25.72 25.75 25.67 25.67 51.9K
10:06 25.66 25.69 25.65 25.69 13.1K
10:07 25.67 25.67 25.59 25.62 15.8K
10:08 25.62 25.63 25.57 25.61 10.1K
10:09 25.61 25.66 25.58 25.64 12.8K
10:10 25.60 25.66 25.60 25.66 7.9K
10:11 25.69 25.75 25.68 25.72 12.7K
10:12 25.72 25.72 25.64 25.65 17.9K
10:13 25.65 25.65 25.59 25.60 7.4K
10:14 25.61 25.68 25.61 25.68 9.0K
10:15 25.64 25.70 25.63 25.70 6.5K
10:16 25.69 25.73 25.68 25.68 24.8K
10:17 25.69 25.74 25.68 25.74 12.6K
10:18 25.73 25.73 25.62 25.66 10.4K
10:19 25.64 25.70 25.64 25.66 10.2K
10:20 25.66 25.69 25.66 25.69 6.0K
10:21 25.70 25.73 25.67 25.69 5.2K
10:22 25.70 25.70 25.68 25.70 7.2K
10:23 25.67 25.67 25.61 25.61 8.6K
10:24 25.62 25.62 25.57 25.57 12.0K
10:25 25.55 25.58 25.54 25.58 13.5K
10:26 25.58 25.58 25.35 25.35 36.4K
10:27 25.35 25.43 25.34 25.40 171.6K
10:28 25.40 25.48 25.38 25.47 11.7K
10:29 25.44 25.47 25.42 25.45 10.3K
10:30 25.46 25.54 25.46 25.54 4.4K
10:31 25.54 25.54 25.49 25.50 16.5K
10:32 25.51 25.54 25.45 25.47 16.7K
10:33 25.46 25.50 25.43 25.45 10.4K
10:34 25.45 25.46 25.40 25.42 5.7K
10:35 25.44 25.49 25.44 25.49 10.2K
10:36 25.53 25.53 25.47 25.50 15.4K
10:37 25.53 25.60 25.50 25.57 10.8K
10:38 25.57 25.58 25.56 25.56 7.8K
10:39 25.55 25.63 25.55 25.62 7.7K
10:40 25.60 25.66 25.60 25.66 5.9K
10:41 25.66 25.66 25.64 25.64 5.9K
10:42 25.65 25.69 25.65 25.67 5.8K
10:43 25.67 25.73 25.64 25.73 9.1K
10:44 25.73 25.75 25.70 25.70 19.1K
10:45 25.70 25.70 25.66 25.67 25.0K
10:46 25.68 25.70 25.67 25.70 8.5K
10:47 25.70 25.72 25.68 25.68 19.8K
10:48 25.69 25.69 25.62 25.66 10.0K
10:49 25.64 25.66 25.63 25.63 9.3K
10:50 25.63 25.65 25.62 25.65 2.5K
10:51 25.62 25.62 25.59 25.59 7.6K
10:52 25.60 25.60 25.58 25.58 5.1K
10:53 25.58 25.58 25.56 25.56 4.3K
10:54 25.57 25.60 25.56 25.60 17.0K
10:55 25.59 25.59 25.55 25.59 10.5K
10:56 25.56 25.60 25.56 25.60 6.7K
10:57 25.64 25.74 25.64 25.73 29.4K
10:58 25.71 25.75 25.71 25.73 41.9K
10:59 25.70 25.70 25.63 25.65 7.9K
11:00 25.65 25.72 25.65 25.70 11.9K
11:01 25.71 25.71 25.68 25.70 5.8K
11:02 25.69 25.73 25.69 25.72 1.6K
11:03 25.72 25.73 25.72 25.73 6.5K
11:04 25.74 25.75 25.72 25.72 16.3K
11:05 25.71 25.72 25.71 25.71 3.6K
11:06 25.72 25.72 25.69 25.70 7.8K
11:07 25.71 25.72 25.70 25.72 2.1K
11:08 25.72 25.73 25.71 25.72 3.4K
11:09 25.70 25.75 25.70 25.71 13.9K
11:10 25.72 25.73 25.71 25.73 10.4K
11:11 25.72 25.74 25.72 25.72 2.3K
11:12 25.67 25.67 25.64 25.64 11.0K
11:13 25.63 25.65 25.63 25.63 8.3K
11:14 25.63 25.66 25.62 25.66 9.3K
11:15 25.64 25.64 25.60 25.61 7.3K
11:16 25.62 25.63 25.61 25.61 2.0K
11:17 25.61 25.64 25.61 25.64 3.1K
11:18 25.65 25.66 25.63 25.64 7.4K
11:19 25.63 25.64 25.62 25.62 4.8K
11:20 25.62 25.64 25.59 25.59 17.2K
11:21 25.59 25.59 25.54 25.54 6.3K
11:22 25.54 25.54 25.52 25.52 5.0K
11:23 25.54 25.55 25.53 25.54 3.5K
11:24 25.54 25.56 25.54 25.56 3.7K
11:25 25.57 25.59 25.57 25.59 3.9K
11:26 25.59 25.60 25.56 25.57 6.8K
11:27 25.54 25.54 25.51 25.51 4.0K
11:28 25.53 25.54 25.48 25.50 14.6K
11:29 25.47 25.56 25.45 25.52 21.7K
11:30 25.54 25.58 25.54 25.55 9.6K
11:31 25.55 25.59 25.55 25.59 5.0K
11:32 25.62 25.62 25.59 25.61 3.8K
11:33 25.61 25.61 25.59 25.59 5.0K
11:34 25.60 25.62 25.60 25.61 2.6K
11:35 25.61 25.61 25.56 25.56 9.9K
11:36 25.54 25.56 25.54 25.55 4.7K
11:37 25.54 25.54 25.50 25.50 9.4K
11:38 25.52 25.52 25.49 25.49 10.0K
11:39 25.52 25.54 25.51 25.54 10.3K
11:40 25.54 25.55 25.51 25.55 8.4K
11:41 25.56 25.56 25.49 25.50 11.9K
11:42 25.54 25.54 25.50 25.50 5.0K
11:43 25.51 25.51 25.49 25.50 7.1K
11:44 25.50 25.54 25.50 25.54 5.9K
11:45 25.53 25.54 25.53 25.54 18.2K
11:46 25.55 25.56 25.55 25.55 3.2K
11:47 25.52 25.54 25.47 25.47 41.8K
11:48 25.45 25.47 25.42 25.47 11.0K
11:49 25.44 25.50 25.43 25.48 36.1K
11:50 25.52 25.52 25.36 25.36 84.2K
11:51 25.37 25.43 25.37 25.37 20.2K
11:52 25.37 25.41 25.35 25.35 3.7K
11:53 25.36 25.39 25.34 25.34 9.3K
11:54 25.34 25.36 25.32 25.36 15.7K
11:55 25.37 25.37 25.32 25.33 3.4K
11:56 25.32 25.39 25.32 25.37 5.5K
11:57 25.37 25.37 25.30 25.30 19.7K
11:58 25.31 25.32 25.30 25.32 7.5K
11:59 25.32 25.32 25.27 25.27 10.6K
12:00 25.27 25.32 25.27 25.32 16.9K
12:01 25.28 25.29 25.27 25.27 14.0K
12:02 25.29 25.29 25.26 25.26 7.7K
12:03 25.26 25.26 25.23 25.26 6.5K
12:04 25.24 25.24 25.21 25.22 9.4K
12:05 25.22 25.22 25.12 25.12 62.5K
12:06 25.15 25.15 25.07 25.10 63.4K
12:07 25.11 25.20 25.11 25.20 9.5K
12:08 25.20 25.23 25.20 25.23 10.8K
12:09 25.24 25.27 25.24 25.27 8.6K
12:10 25.28 25.30 25.27 25.27 15.9K
12:11 25.28 25.29 25.27 25.27 15.0K
12:12 25.27 25.28 25.26 25.28 8.0K
12:13 25.29 25.29 25.26 25.26 14.2K
12:14 25.26 25.27 25.24 25.26 10.8K
12:15 25.26 25.28 25.26 25.28 4.5K
12:16 25.26 25.29 25.25 25.28 6.1K
12:17 25.27 25.28 25.26 25.27 9.1K
12:18 25.27 25.34 25.27 25.34 7.7K
12:19 25.34 25.36 25.34 25.35 13.1K
12:20 25.37 25.42 25.37 25.42 23.0K
12:21 25.40 25.42 25.40 25.42 11.1K
12:22 25.40 25.44 25.40 25.41 12.1K
12:23 25.40 25.43 25.40 25.42 7.8K
12:24 25.42 25.46 25.41 25.45 13.0K
12:25 25.45 25.46 25.44 25.46 23.1K
12:26 25.48 25.48 25.46 25.48 8.7K
12:27 25.43 25.46 25.36 25.36 38.7K
12:28 25.36 25.37 25.35 25.37 8.7K
12:29 25.37 25.38 25.37 25.37 10.7K
12:30 25.37 25.39 25.35 25.39 16.6K
12:31 25.41 25.42 25.39 25.39 4.4K
12:32 25.40 25.41 25.40 25.40 3.1K
12:33 25.39 25.39 25.39 25.39 4.4K
12:34 25.37 25.40 25.37 25.40 4.3K
12:35 25.40 25.41 25.37 25.37 9.4K
12:36 25.38 25.39 25.35 25.37 22.6K
12:37 25.38 25.38 25.32 25.32 8.2K
12:38 25.31 25.33 25.31 25.32 6.8K
12:39 25.35 25.36 25.35 25.35 8.9K
12:40 25.36 25.41 25.36 25.41 8.3K
12:41 25.41 25.44 25.39 25.39 14.0K
12:42 25.43 25.45 25.42 25.42 8.7K
12:43 25.39 25.39 25.36 25.39 3.5K
12:44 25.40 25.40 25.37 25.38 9.3K
12:45 25.40 25.41 25.38 25.39 8.0K
12:46 25.37 25.37 25.34 25.34 10.1K
12:47 25.33 25.34 25.29 25.30 9.9K
12:48 25.31 25.34 25.31 25.32 10.8K
12:49 25.32 25.33 25.29 25.30 10.4K
12:50 25.32 25.36 25.31 25.35 20.5K
12:51 25.33 25.33 25.20 25.24 158.7K
12:52 25.20 25.26 25.20 25.22 7.6K
12:53 25.23 25.26 25.21 25.21 14.5K
12:54 25.21 25.22 25.21 25.22 1.6K
12:55 25.21 25.25 25.21 25.25 9.0K
12:56 25.26 25.27 25.23 25.23 5.8K
12:57 25.22 25.25 25.22 25.22 12.0K
12:58 25.22 25.26 25.22 25.25 3.4K
12:59 25.26 25.26 25.23 25.24 4.2K
13:00 25.23 25.25 25.22 25.22 5.1K
13:01 25.23 25.25 25.22 25.22 7.2K
13:02 25.23 25.26 25.23 25.26 5.7K
13:03 25.21 25.23 25.19 25.21 15.4K
13:04 25.21 25.23 25.20 25.20 10.0K
13:05 25.22 25.25 25.20 25.25 6.6K
13:06 25.23 25.23 25.21 25.21 9.3K
13:07 25.22 25.24 25.21 25.21 7.3K
13:08 25.21 25.21 25.21 25.21 3.4K
13:09 25.24 25.24 25.23 25.23 13.6K
13:10 25.22 25.22 25.20 25.22 8.0K
13:11 25.22 25.23 25.20 25.20 3.6K
13:12 25.22 25.22 25.21 25.22 5.3K
13:13 25.22 25.22 25.20 25.22 8.1K
13:14 25.21 25.22 25.20 25.22 6.5K
13:15 25.22 25.24 25.21 25.24 10.5K
13:16 25.21 25.23 25.20 25.22 17.3K
13:17 25.22 25.22 25.21 25.22 2.6K
13:18 25.22 25.23 25.21 25.22 15.1K
13:19 25.22 25.29 25.22 25.28 62.2K
13:20 25.27 25.27 25.24 25.25 19.9K
13:21 25.27 25.29 25.26 25.27 18.6K
13:22 25.27 25.28 25.25 25.26 14.5K
13:23 25.27 25.35 25.27 25.32 29.6K
13:24 25.34 25.43 25.33 25.43 13.7K
13:25 25.43 25.45 25.43 25.44 10.2K
13:26 25.44 25.46 25.43 25.46 5.7K
13:27 25.45 25.49 25.45 25.48 11.5K
13:28 25.47 25.50 25.46 25.49 23.1K
13:29 25.48 25.48 25.42 25.42 8.1K
13:30 25.41 25.50 25.41 25.48 10.5K
13:31 25.47 25.48 25.46 25.46 6.3K
13:32 25.44 25.46 25.44 25.46 12.2K
13:33 25.45 25.46 25.43 25.45 5.6K
13:34 25.45 25.45 25.42 25.43 5.6K
13:35 25.43 25.46 25.43 25.43 10.2K
13:36 25.43 25.43 25.41 25.41 6.3K
13:37 25.41 25.43 25.40 25.40 5.9K
13:38 25.40 25.46 25.40 25.46 14.8K
13:39 25.46 25.46 25.43 25.43 14.2K
13:40 25.42 25.43 25.40 25.41 9.8K
13:41 25.40 25.42 25.39 25.42 10.4K
13:42 25.41 25.42 25.40 25.41 8.7K
13:43 25.40 25.42 25.39 25.42 9.8K
13:44 25.42 25.43 25.42 25.43 4.5K
13:45 25.45 25.45 25.40 25.43 17.5K
13:46 25.44 25.48 25.44 25.48 4.4K
13:47 25.47 25.47 25.46 25.47 2.4K
13:48 25.47 25.49 25.47 25.48 12.5K
13:49 25.51 25.51 25.50 25.50 8.3K
13:50 25.50 25.56 25.50 25.55 14.4K
13:51 25.53 25.53 25.50 25.51 20.5K
13:52 25.53 25.56 25.53 25.54 12.7K
13:53 25.54 25.57 25.54 25.56 7.6K
13:54 25.56 25.57 25.55 25.55 7.2K
13:55 25.55 25.58 25.54 25.56 16.5K
13:56 25.55 25.55 25.52 25.54 8.9K
13:57 25.56 25.58 25.55 25.58 10.6K
13:58 25.58 25.61 25.58 25.58 12.2K
13:59 25.58 25.58 25.55 25.57 6.6K
14:00 25.59 25.60 25.59 25.59 2.5K
14:01 25.61 25.61 25.54 25.55 16.9K
14:02 25.54 25.55 25.53 25.54 10.6K
14:03 25.54 25.54 25.54 25.54 4.7K
14:04 25.54 25.54 25.52 25.52 13.0K
14:05 25.53 25.54 25.53 25.54 13.9K
14:06 25.54 25.55 25.50 25.55 20.1K
14:07 25.55 25.55 25.54 25.55 13.3K
14:08 25.55 25.55 25.51 25.51 14.5K
14:09 25.50 25.53 25.50 25.50 6.6K
14:10 25.50 25.52 25.48 25.52 6.9K
14:11 25.51 25.52 25.50 25.51 6.9K
14:12 25.48 25.48 25.46 25.47 7.4K
14:13 25.49 25.51 25.49 25.51 4.8K
14:14 25.52 25.53 25.50 25.50 3.0K
14:15 25.51 25.53 25.51 25.53 8.3K
14:16 25.52 25.53 25.51 25.51 7.5K
14:17 25.53 25.55 25.53 25.55 15.2K
14:18 25.55 25.55 25.53 25.53 4.9K
14:19 25.52 25.52 25.49 25.50 7.2K
14:20 25.49 25.50 25.48 25.48 3.0K
14:21 25.50 25.50 25.47 25.47 8.4K
14:22 25.45 25.46 25.44 25.46 5.8K
14:23 25.45 25.46 25.45 25.45 3.2K
14:24 25.46 25.46 25.46 25.46 1.0K
14:25 25.47 25.48 25.46 25.48 11.6K
14:26 25.47 25.47 25.46 25.47 6.2K
14:27 25.47 25.47 25.44 25.44 10.0K
14:28 25.44 25.45 25.43 25.45 6.0K
14:29 25.45 25.47 25.43 25.46 7.1K
14:30 25.47 25.50 25.46 25.50 25.1K
14:31 25.50 25.53 25.50 25.53 9.2K
14:32 25.53 25.55 25.52 25.54 18.5K
14:33 25.53 25.53 25.52 25.52 3.5K
14:34 25.53 25.53 25.50 25.50 3.3K
14:35 25.51 25.51 25.49 25.51 4.6K
14:36 25.51 25.54 25.51 25.52 3.9K
14:37 25.51 25.51 25.48 25.48 9.7K
14:38 25.50 25.52 25.49 25.52 5.4K
14:39 25.53 25.53 25.52 25.52 6.3K
14:40 25.51 25.55 25.51 25.55 10.6K
14:41 25.51 25.53 25.51 25.52 6.9K
14:42 25.53 25.55 25.53 25.54 8.0K
14:43 25.54 25.54 25.51 25.51 30.5K
14:44 25.53 25.54 25.49 25.49 9.5K
14:45 25.52 25.54 25.52 25.54 5.3K
14:46 25.54 25.55 25.53 25.55 8.8K
14:47 25.53 25.54 25.53 25.53 15.8K
14:48 25.53 25.63 25.53 25.63 44.9K
14:49 25.64 25.71 25.63 25.70 25.8K
14:50 25.71 25.80 25.70 25.80 28.4K
14:51 25.79 25.87 25.79 25.87 20.2K
14:52 25.86 25.95 25.86 25.95 13.9K
14:53 25.97 25.98 25.90 25.90 33.8K
14:54 25.90 25.94 25.89 25.91 13.1K
14:55 25.90 25.91 25.84 25.84 30.4K
14:56 25.83 25.85 25.83 25.85 5.5K
14:57 25.85 25.88 25.78 25.78 17.0K
14:58 25.77 25.77 25.66 25.66 12.7K
14:59 25.64 25.64 25.56 25.56 15.5K
15:00 25.57 25.62 25.52 25.62 13.7K
15:01 25.63 25.65 25.62 25.65 14.2K
15:02 25.72 25.72 25.65 25.66 27.6K
15:03 25.69 25.74 25.69 25.74 15.5K
15:04 25.76 25.80 25.76 25.78 14.5K
15:05 25.80 25.80 25.77 25.77 13.7K
15:06 25.77 25.83 25.75 25.80 32.6K
15:07 25.79 25.79 25.75 25.76 14.7K
15:08 25.76 25.79 25.73 25.77 11.2K
15:09 25.77 25.80 25.77 25.80 15.4K
15:10 25.80 25.80 25.73 25.74 26.0K
15:11 25.72 25.72 25.64 25.65 45.7K
15:12 25.65 25.67 25.63 25.63 8.6K
15:13 25.63 25.66 25.61 25.62 14.3K
15:14 25.63 25.69 25.63 25.68 13.9K
15:15 25.67 25.68 25.65 25.65 21.6K
15:16 25.65 25.65 25.58 25.61 13.6K
15:17 25.60 25.65 25.60 25.62 14.0K
15:18 25.62 25.63 25.59 25.59 34.0K
15:19 25.60 25.61 25.57 25.61 23.5K
15:20 25.57 25.60 25.56 25.57 32.5K
15:21 25.57 25.60 25.56 25.58 12.8K
15:22 25.58 25.58 25.53 25.54 9.5K
15:23 25.54 25.55 25.51 25.51 8.7K
15:24 25.51 25.53 25.48 25.53 14.6K
15:25 25.54 25.55 25.52 25.54 6.6K
15:26 25.52 25.54 25.51 25.53 5.9K
15:27 25.52 25.55 25.51 25.55 7.9K
15:28 25.54 25.57 25.54 25.55 16.4K
15:29 25.56 25.56 25.54 25.55 10.5K
15:30 25.55 25.58 25.55 25.58 20.9K
15:31 25.58 25.60 25.58 25.60 16.4K
15:32 25.60 25.61 25.59 25.60 43.3K
15:33 25.61 25.63 25.58 25.58 35.6K
15:34 25.59 25.59 25.54 25.54 11.7K
15:35 25.53 25.55 25.50 25.53 25.0K
15:36 25.54 25.58 25.54 25.56 10.8K
15:37 25.55 25.57 25.50 25.50 8.5K
15:38 25.50 25.53 25.49 25.53 11.6K
15:39 25.52 25.52 25.48 25.48 12.3K
15:40 25.47 25.49 25.43 25.44 21.5K
15:41 25.44 25.44 25.37 25.37 26.4K
15:42 25.37 25.38 25.32 25.32 24.4K
15:43 25.32 25.34 25.32 25.33 20.2K
15:44 25.31 25.33 25.29 25.29 23.2K
15:45 25.28 25.33 25.28 25.31 16.9K
15:46 25.30 25.32 25.28 25.31 24.9K
15:47 25.31 25.33 25.30 25.33 15.2K
15:48 25.33 25.35 25.33 25.35 18.3K
15:49 25.35 25.41 25.35 25.41 19.9K
15:50 25.42 25.42 25.34 25.36 28.5K
15:51 25.36 25.40 25.34 25.34 31.2K
15:52 25.34 25.36 25.32 25.33 25.7K
15:53 25.42 25.44 25.38 25.43 36.9K
15:54 25.42 25.47 25.41 25.47 72.4K
15:55 25.49 25.50 25.47 25.49 59.2K
15:56 25.48 25.49 25.45 25.48 68.7K
15:57 25.46 25.46 25.40 25.40 68.9K
15:58 25.40 25.43 25.40 25.42 87.6K
15:59 25.43 25.44 25.42 25.42 123.8K
16:00 25.42 25.42 25.42 25.42 585.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음